1580774400000|2020-02-04 00:00:00|7320.7|7316.7|7326.1|7322.1|7331.5|7327.5|7319.9|7315.9|0
1580778000000|2020-02-04 01:00:00|7324.9|7320.9|7354|7351|7358|7355|7324.8|7320.8|1272
1580781600000|2020-02-04 02:00:00|7354.3|7351.3|7355.3|7352.3|7361|7358|7350.3|7347.3|982
1580785200000|2020-02-04 03:00:00|7355|7352|7371|7368|7373.8|7370.8|7350.8|7347.8|781
1580788800000|2020-02-04 04:00:00|7371.3|7368.3|7372.5|7369.5|7377.5|7374.5|7367.5|7364.5|170
1580792400000|2020-02-04 05:00:00|7372.8|7369.8|7375|7372|7379|7376|7369.5|7366.5|185
1580796000000|2020-02-04 06:00:00|7375.3|7372.3|7391|7388|7391.5|7388.5|7374.3|7371.3|518
1580799600000|2020-02-04 07:00:00|7390|7387|7402.5|7400.5|7402.8|7400.8|7383.3|7381.3|2155
1580803200000|2020-02-04 08:00:00|7402|7401|7435.3|7434.3|7442.3|7441.3|7398.3|7397.3|19633
1580806800000|2020-02-04 09:00:00|7435.1|7434.1|7424.8|7423.8|7440.1|7439.1|7420.6|7419.6|6907
1580810400000|2020-02-04 10:00:00|7425.1|7424.1|7417.1|7416.1|7427.6|7426.6|7409.1|7408.1|6101
1580814000000|2020-02-04 11:00:00|7417.6|7416.6|7422.6|7421.6|7431.6|7430.6|7413.3|7412.3|6046
1580817600000|2020-02-04 12:00:00|7422.8|7421.8|7432.5|7431.5|7437.2|7436.2|7415.1|7414.1|5405
1580821200000|2020-02-04 13:00:00|7433|7432|7436|7435|7436.5|7435.5|7426|7425|4081
1580824800000|2020-02-04 14:00:00|7436.2|7435.2|7431|7430|7438.2|7437.2|7427.5|7426.5|8549
1580828400000|2020-02-04 15:00:00|7431.5|7430.5|7432.2|7431.2|7437.7|7436.7|7420.4|7419.4|9022
1580832000000|2020-02-04 16:00:00|7431.9|7430.9|7434.2|7432.2|7442.7|7441.7|7431.9|7430.9|22404
1580835600000|2020-02-04 17:00:00|7434.4|7432.4|7435.7|7433.7|7439.4|7437.4|7432.2|7430.2|2740
1580839200000|2020-02-04 18:00:00|7436.2|7434.2|7431.2|7429.2|7436.7|7434.7|7425.2|7423.2|1493
1580842800000|2020-02-04 19:00:00|7431.4|7429.4|7431.2|7429.2|7434.4|7432.4|7426.7|7424.7|920
1580846400000|2020-02-04 20:00:00|7430.9|7428.9|7422.5|7418.5|7435.2|7433.2|7420.9|7418.5|2042
1580850000000|2020-02-04 21:00:00|7422.9|7418.9|7432.5|7428.5|7437.9|7433.9|7420.1|7416.1|0
1580853600000|2020-02-04 22:00:00|7432|7428|7432.3|7428.3|7434.3|7430.3|7431.2|7427.2|0
1580857200000|2020-02-04 23:00:00|7431.5|7427.5|7425|7421|7435.7|7431.7|7424.2|7420.2|0
1580860800000|2020-02-05 00:00:00|7424.7|7420.7|7407.9|7403.9|7431.3|7427.3|7406|7402|0
1580864400000|2020-02-05 01:00:00|7408.5|7404.5|7423.2|7420.2|7424.2|7421.2|7401.4|7398.4|1795
1580868000000|2020-02-05 02:00:00|7423.4|7420.4|7414.9|7411.9|7423.7|7420.7|7414.7|7411.7|177
1580871600000|2020-02-05 03:00:00|7415.2|7412.2|7417.4|7414.4|7420.9|7417.9|7410.7|7407.7|66
1580875200000|2020-02-05 04:00:00|7417.2|7414.2|7421.2|7418.2|7421.9|7418.9|7417.2|7414.2|66
1580878800000|2020-02-05 05:00:00|7421.4|7418.4|7405.9|7402.9|7422.4|7419.4|7403.9|7400.9|165
1580882400000|2020-02-05 06:00:00|7406.2|7403.2|7411.9|7408.9|7418.2|7415.2|7404.4|7401.4|398
1580886000000|2020-02-05 07:00:00|7411.7|7408.7|7405.7|7403.7|7421.9|7419.9|7403.7|7401.7|1762
1580889600000|2020-02-05 08:00:00|7405.2|7404.2|7475.7|7474.7|7480.9|7479.9|7397.4|7396.4|19319
1580893200000|2020-02-05 09:00:00|7475.4|7474.4|7496.4|7495.4|7502.7|7501.7|7469.9|7468.9|9535
1580896800000|2020-02-05 10:00:00|7496.2|7495.2|7497.2|7496.2|7499.9|7498.9|7490.2|7489.2|5204
1580900400000|2020-02-05 11:00:00|7497.7|7496.7|7477.9|7476.9|7514.2|7513.2|7475.2|7474.2|10555
1580904000000|2020-02-05 12:00:00|7477.7|7476.7|7485.5|7484.5|7491.7|7490.7|7477.7|7476.7|4917
1580907600000|2020-02-05 13:00:00|7486|7485|7490.5|7489.5|7503|7502|7481.2|7480.2|7225
1580911200000|2020-02-05 14:00:00|7490.2|7489.2|7494.2|7493.2|7505.5|7504.5|7485.7|7484.7|9555
1580914800000|2020-02-05 15:00:00|7495|7494|7492.6|7491.6|7500.5|7499.5|7472.1|7471.1|9499
1580918400000|2020-02-05 16:00:00|7492.3|7491.3|7484.8|7482.8|7493.1|7492.1|7469.8|7467.8|19972
1580922000000|2020-02-05 17:00:00|7484.6|7482.6|7486.3|7484.3|7490.1|7488.1|7482.3|7480.3|1980
1580925600000|2020-02-05 18:00:00|7486.1|7484.1|7487.6|7485.6|7489.1|7487.1|7482.6|7480.6|1347
1580929200000|2020-02-05 19:00:00|7487.8|7485.8|7494.1|7492.1|7494.6|7492.6|7482.6|7480.6|976
1580932800000|2020-02-05 20:00:00|7494.3|7492.3|7497|7493|7500.6|7498.6|7493.6|7491.6|2776
1580936400000|2020-02-05 21:00:00|7497.4|7493.4|7503|7499|7507.7|7503.7|7492.1|7488.1|0
1580940000000|2020-02-05 22:00:00|7502.7|7498.7|7501.6|7497.6|7503.1|7499.1|7499.8|7495.8|0
1580943600000|2020-02-05 23:00:00|7502.3|7498.3|7499.1|7495.1|7505.4|7501.4|7498|7494|0
1580947200000|2020-02-06 00:00:00|7498.7|7494.7|7494.1|7490.1|7501.5|7497.5|7490.7|7486.7|0
1580950800000|2020-02-06 01:00:00|7494|7490|7502.3|7499.3|7517.1|7514.1|7493.9|7489.9|675
1580954400000|2020-02-06 02:00:00|7502.6|7499.6|7517.3|7514.3|7519.3|7516.3|7502.6|7499.6|289
1580958000000|2020-02-06 03:00:00|7517.1|7514.1|7517.3|7514.3|7520.6|7517.6|7512.8|7509.8|133
1580961600000|2020-02-06 04:00:00|7516.8|7513.8|7533.3|7530.3|7533.3|7530.3|7514.3|7511.3|616
1580965200000|2020-02-06 05:00:00|7533.6|7530.6|7533.3|7530.3|7537.3|7534.3|7530.1|7527.1|399
1580968800000|2020-02-06 06:00:00|7533.1|7530.1|7529.8|7526.8|7539.6|7536.6|7528.6|7525.6|626
1580972400000|2020-02-06 07:00:00|7529.6|7526.6|7527.8|7525.8|7530.6|7528.6|7515.1|7513.1|2223
1580976000000|2020-02-06 08:00:00|7527.3|7526.3|7507.3|7506.3|7534.1|7533.1|7499.3|7498.3|12787
1580979600000|2020-02-06 09:00:00|7506.8|7505.8|7497|7496|7515.3|7514.3|7485|7484|7033
1580983200000|2020-02-06 10:00:00|7496.8|7495.8|7496.8|7495.8|7505.3|7504.3|7491.8|7490.8|4072
1580986800000|2020-02-06 11:00:00|7496.3|7495.3|7513.3|7512.3|7516.5|7515.5|7495.8|7494.8|5339
1580990400000|2020-02-06 12:00:00|7513|7512|7499.7|7498.7|7520.3|7519.3|7498.2|7497.2|4164
1580994000000|2020-02-06 13:00:00|7499.4|7498.4|7510.7|7509.7|7518.2|7517.2|7494.2|7493.2|3601
1580997600000|2020-02-06 14:00:00|7510.4|7509.4|7503.2|7502.2|7513.7|7512.7|7486.7|7485.7|7413
1581001200000|2020-02-06 15:00:00|7503.7|7502.7|7512.8|7511.8|7519.8|7518.8|7497.8|7496.8|8174
1581004800000|2020-02-06 16:00:00|7512.5|7511.5|7510.8|7508.8|7516.3|7515.3|7504.8|7502.8|15653
1581008400000|2020-02-06 17:00:00|7510.5|7508.5|7516.3|7514.3|7517.3|7515.3|7509.5|7507.5|2287
1581012000000|2020-02-06 18:00:00|7516.5|7514.5|7516.8|7514.8|7520|7518|7510.8|7508.8|1096
1581015600000|2020-02-06 19:00:00|7516.5|7514.5|7513|7511|7518.3|7516.3|7512.8|7510.8|900
1581019200000|2020-02-06 20:00:00|7513.3|7511.3|7515.9|7511.9|7516.5|7514.5|7508.8|7506.8|1599
1581022800000|2020-02-06 21:00:00|7515.5|7511.5|7519.4|7515.4|7519.6|7515.6|7512.3|7508.3|0
1581026400000|2020-02-06 22:00:00|7519.5|7515.5|7518.9|7514.9|7521.5|7517.5|7518.2|7514.2|0
1581030000000|2020-02-06 23:00:00|7518.8|7514.8|7521.2|7517.2|7522.3|7518.3|7517.7|7513.7|0
1581033600000|2020-02-07 00:00:00|7521.5|7517.5|7500.1|7496.1|7522.4|7518.4|7493.5|7489.5|0
1581037200000|2020-02-07 01:00:00|7501.3|7497.3|7498.5|7495.5|7504.5|7501.5|7491.8|7488.8|861
1581040800000|2020-02-07 02:00:00|7498.8|7495.8|7496.8|7493.8|7506.8|7503.8|7495.5|7492.5|270
1581044400000|2020-02-07 03:00:00|7497|7494|7500|7497|7500.5|7497.5|7495.3|7492.3|167
1581048000000|2020-02-07 04:00:00|7500.3|7497.3|7497.5|7494.5|7501|7498|7495.5|7492.5|151
1581051600000|2020-02-07 05:00:00|7497.3|7494.3|7496|7493|7499.3|7496.3|7492|7489|211
1581055200000|2020-02-07 06:00:00|7495.8|7492.8|7509|7506|7511.5|7508.5|7492.3|7489.3|427
1581058800000|2020-02-07 07:00:00|7509.3|7506.3|7494.5|7492.5|7513.8|7511.8|7490.5|7488.5|1949
1581062400000|2020-02-07 08:00:00|7495|7493|7484.9|7483.9|7501.3|7500.3|7474.8|7473.8|8528
1581066000000|2020-02-07 09:00:00|7485.4|7484.4|7468.4|7467.4|7488.4|7487.4|7455.6|7454.6|4564
1581069600000|2020-02-07 10:00:00|7468.1|7467.1|7451.9|7450.9|7471.9|7470.9|7450.9|7449.9|4844
1581073200000|2020-02-07 11:00:00|7451.6|7450.6|7453.9|7452.9|7458.6|7457.6|7449.4|7448.4|5061
1581076800000|2020-02-07 12:00:00|7454.1|7453.1|7456.6|7455.6|7460.4|7459.4|7449.6|7448.6|3572
1581080400000|2020-02-07 13:00:00|7457.1|7456.1|7464.6|7463.6|7482.1|7481.1|7455.3|7454.3|5921
1581084000000|2020-02-07 14:00:00|7464.8|7463.8|7449.1|7448.1|7472.1|7471.1|7444.6|7443.6|8195
1581087600000|2020-02-07 15:00:00|7449.3|7448.3|7459.9|7458.9|7465.7|7464.7|7441.3|7440.3|6523
1581091200000|2020-02-07 16:00:00|7460.4|7459.4|7465.2|7463.2|7472.7|7471.7|7453.7|7452.7|17643
1581094800000|2020-02-07 17:00:00|7464.7|7462.7|7466.2|7464.2|7472.7|7470.7|7462.7|7460.7|2359
1581098400000|2020-02-07 18:00:00|7466.4|7464.4|7456.2|7454.2|7469.2|7467.2|7456.2|7454.2|1826
1581102000000|2020-02-07 19:00:00|7456.4|7454.4|7457.7|7455.7|7459.7|7457.7|7448.2|7446.2|791
1581105600000|2020-02-07 20:00:00|7457.4|7455.4|7453.9|7449.9|7459.9|7457.9|7446.7|7444.7|2518
1581109200000|2020-02-07 21:00:00|7453.5|7449.5|7446.4|7442.4|7455.8|7451.8|7445.4|7441.4|0
1581289200000|2020-02-09 23:00:00|7449.6|7445.6|7423.2|7419.2|7456.2|7452.2|7406.1|7402.1|0
1581292800000|2020-02-10 00:00:00|7423.6|7419.6|7438.4|7434.4|7438.4|7434.4|7423.2|7419.2|0
1581296400000|2020-02-10 01:00:00|7438.5|7434.5|7451.2|7448.2|7456.9|7453.9|7430.4|7427.4|1104
1581300000000|2020-02-10 02:00:00|7451.4|7448.4|7461.9|7458.9|7469.4|7466.4|7448.9|7445.9|323
1581303600000|2020-02-10 03:00:00|7461.7|7458.7|7454.9|7451.9|7463.9|7460.9|7454.9|7451.9|130
1581307200000|2020-02-10 04:00:00|7455.2|7452.2|7446.4|7443.4|7457.4|7454.4|7446.2|7443.2|168
1581310800000|2020-02-10 05:00:00|7446.7|7443.7|7454.2|7451.2|7457.4|7454.4|7445.9|7442.9|174
1581314400000|2020-02-10 06:00:00|7453.9|7450.9|7461.2|7458.2|7462.4|7459.4|7450.9|7447.9|135
1581318000000|2020-02-10 07:00:00|7460.9|7457.9|7454.4|7452.4|7463.4|7461.4|7447.9|7445.9|884
1581321600000|2020-02-10 08:00:00|7453.9|7452.9|7441.4|7440.4|7458.9|7457.9|7432.4|7431.4|9351
1581325200000|2020-02-10 09:00:00|7441.1|7440.1|7432.9|7431.9|7456.9|7455.9|7430.4|7429.4|3665
1581328800000|2020-02-10 10:00:00|7433.1|7432.1|7447.1|7446.1|7449.4|7448.4|7427.4|7426.4|4134
1581332400000|2020-02-10 11:00:00|7447.4|7446.4|7456.4|7455.4|7456.9|7455.9|7443.1|7442.1|4596
1581336000000|2020-02-10 12:00:00|7455.9|7454.9|7455.4|7454.4|7463.4|7462.4|7449.4|7448.4|5237
1581339600000|2020-02-10 13:00:00|7455.7|7454.7|7443.4|7442.4|7455.7|7454.7|7442.4|7441.4|3635
1581343200000|2020-02-10 14:00:00|7443.7|7442.7|7443.2|7442.2|7446.7|7445.7|7429.7|7428.7|8295
1581346800000|2020-02-10 15:00:00|7441.9|7440.9|7438.5|7437.5|7445.4|7444.4|7433.8|7432.8|10151
1581350400000|2020-02-10 16:00:00|7438.3|7437.3|7445.3|7443.3|7453.3|7451.3|7436.3|7435.3|15430
1581354000000|2020-02-10 17:00:00|7444.8|7442.8|7444.8|7442.8|7447.3|7445.3|7438.5|7436.5|2280
1581357600000|2020-02-10 18:00:00|7444.5|7442.5|7443.5|7441.5|7446.3|7444.3|7440.3|7438.3|638
1581361200000|2020-02-10 19:00:00|7443.8|7441.8|7451.8|7449.8|7451.8|7449.8|7440.3|7438.3|765
1581364800000|2020-02-10 20:00:00|7451.5|7449.5|7468.3|7464.3|7468.7|7465.5|7451.3|7449.3|2143
1581368400000|2020-02-10 21:00:00|7469.5|7465.5|7468.7|7464.7|7470.5|7466.5|7465.8|7461.8|0
1581372000000|2020-02-10 22:00:00|7468.6|7464.6|7468|7464|7468.6|7464.6|7467.7|7463.7|0
1581375600000|2020-02-10 23:00:00|7466.6|7462.6|7466.9|7462.9|7469.9|7465.9|7465|7461|0
1581379200000|2020-02-11 00:00:00|7467.3|7463.3|7477.7|7473.7|7477.9|7473.9|7463.8|7459.8|0
1581382800000|2020-02-11 01:00:00|7477.6|7473.6|7495|7492|7495.8|7492.8|7477.6|7473.6|839
1581386400000|2020-02-11 02:00:00|7494.8|7491.8|7493.3|7490.3|7498|7495|7493.3|7490.3|583
1581390000000|2020-02-11 03:00:00|7493|7490|7491.8|7488.8|7494.5|7491.5|7487.3|7484.3|327
1581393600000|2020-02-11 04:00:00|7491.5|7488.5|7493.3|7490.3|7493.8|7490.8|7488.8|7485.8|73
1581397200000|2020-02-11 05:00:00|7493|7490|7497|7494|7498|7495|7489.3|7486.3|223
1581400800000|2020-02-11 06:00:00|7497.3|7494.3|7496.5|7493.5|7498.8|7495.8|7490.8|7487.8|372
1581404400000|2020-02-11 07:00:00|7496.3|7493.3|7496.8|7494.8|7498.8|7496.8|7489.8|7487.8|1687
1581408000000|2020-02-11 08:00:00|7496.5|7494.5|7513.2|7512.2|7531.3|7530.3|7492.3|7491.3|14412
1581411600000|2020-02-11 09:00:00|7513.4|7512.4|7498.2|7497.2|7514.2|7513.2|7488.9|7487.9|6122
1581415200000|2020-02-11 10:00:00|7498.4|7497.4|7508.7|7507.7|7509.7|7508.7|7495.9|7494.9|3070
1581418800000|2020-02-11 11:00:00|7508.4|7507.4|7504.4|7503.4|7522.2|7521.2|7504.2|7503.2|4640
1581422400000|2020-02-11 12:00:00|7504.2|7503.2|7506.5|7505.5|7513.2|7512.2|7501.7|7500.7|3989
1581426000000|2020-02-11 13:00:00|7507|7506|7506|7505|7508.2|7507.2|7499|7498|4500
1581429600000|2020-02-11 14:00:00|7505.7|7504.7|7508.5|7507.5|7511|7510|7497.7|7496.7|6103
1581433200000|2020-02-11 15:00:00|7509|7508|7510.6|7509.6|7518.6|7517.6|7506.1|7505.1|8206
1581436800000|2020-02-11 16:00:00|7510.3|7509.3|7504.5|7502.5|7516.1|7515.1|7497.3|7495.3|15697
1581440400000|2020-02-11 17:00:00|7504.8|7502.8|7503.8|7501.8|7507|7505|7501.3|7499.3|2175
1581444000000|2020-02-11 18:00:00|7504|7502|7497.3|7495.3|7506.3|7504.3|7494.8|7492.8|910
1581447600000|2020-02-11 19:00:00|7497|7495|7494.5|7492.5|7499|7497|7491.3|7489.3|1218
1581451200000|2020-02-11 20:00:00|7494.8|7492.8|7504.3|7500.3|7504.3|7501.3|7484.8|7482.8|2758
1581454800000|2020-02-11 21:00:00|7504.6|7500.6|7505|7501|7506.5|7502.5|7502.2|7498.2|0
1581458400000|2020-02-11 22:00:00|7504.8|7500.8|7506|7502|7506.3|7502.3|7503.8|7499.8|0
1581462000000|2020-02-11 23:00:00|7507.6|7503.6|7507|7503|7509.7|7505.7|7505.9|7501.9|0
1581465600000|2020-02-12 00:00:00|7506.6|7502.6|7498|7494|7509.3|7505.3|7494.5|7490.5|0
1581469200000|2020-02-12 01:00:00|7499.3|7495.3|7508|7505|7510.8|7507.8|7499.3|7495.3|825
1581472800000|2020-02-12 02:00:00|7507.8|7504.8|7509.3|7506.3|7513|7510|7506.3|7503.3|220
1581476400000|2020-02-12 03:00:00|7509.5|7506.5|7513.5|7510.5|7516|7513|7509|7506|186
1581480000000|2020-02-12 04:00:00|7513.3|7510.3|7520.3|7517.3|7520.5|7517.5|7513.3|7510.3|266
1581483600000|2020-02-12 05:00:00|7520|7517|7526|7523|7527.5|7524.5|7518.5|7515.5|164
1581487200000|2020-02-12 06:00:00|7525.5|7522.5|7525.5|7522.5|7530.3|7527.3|7523|7520|287
1581490800000|2020-02-12 07:00:00|7525|7523|7519.5|7517.5|7530.3|7528.3|7515.8|7513.8|1072
1581494400000|2020-02-12 08:00:00|7519|7518|7523.4|7522.4|7534|7533|7499|7498|9404
1581498000000|2020-02-12 09:00:00|7523.2|7522.2|7514.4|7513.4|7525.7|7524.7|7513.2|7512.2|4354
1581501600000|2020-02-12 10:00:00|7514.7|7513.7|7525.7|7524.7|7526.4|7525.4|7508.7|7507.7|3559
1581505200000|2020-02-12 11:00:00|7525.4|7524.4|7521.2|7520.2|7537.2|7536.2|7518.2|7517.2|6785
1581508800000|2020-02-12 12:00:00|7521.4|7520.4|7520.5|7519.5|7533.7|7532.7|7513.5|7512.5|5301
1581512400000|2020-02-12 13:00:00|7520.2|7519.2|7533|7532|7537|7536|7519|7518|4711
1581516000000|2020-02-12 14:00:00|7532.7|7531.7|7533|7532|7549.5|7548.5|7530.2|7529.2|8585
1581519600000|2020-02-12 15:00:00|7532.7|7531.7|7527.8|7526.8|7539.3|7538.3|7523.8|7522.8|7071
1581523200000|2020-02-12 16:00:00|7528.3|7527.3|7522|7520|7539.5|7537.5|7516.3|7514.3|17251
1581526800000|2020-02-12 17:00:00|7522.3|7520.3|7527.3|7525.3|7530.5|7528.5|7519|7517|2253
1581530400000|2020-02-12 18:00:00|7527|7525|7531.3|7529.3|7531.3|7529.3|7521.3|7519.3|1178
1581534000000|2020-02-12 19:00:00|7531|7529|7532.8|7530.8|7534.8|7532.8|7530.3|7528.3|1498
1581537600000|2020-02-12 20:00:00|7533|7531|7539.8|7535.8|7540.5|7538.5|7528.5|7526.5|2108
1581541200000|2020-02-12 21:00:00|7540.1|7536.1|7542|7538|7544|7540|7538.4|7534.4|0
1581544800000|2020-02-12 22:00:00|7542.3|7538.3|7540.6|7536.6|7542.4|7538.4|7539.7|7535.7|0
1581548400000|2020-02-12 23:00:00|7542.5|7538.5|7521.7|7517.7|7544.1|7540.1|7515.4|7511.4|0
1581552000000|2020-02-13 00:00:00|7522.1|7518.1|7521|7517|7529.6|7525.6|7517.1|7513.1|0
1581555600000|2020-02-13 01:00:00|7521.6|7517.6|7522.5|7519.5|7529.3|7526.3|7519|7516|832
1581559200000|2020-02-13 02:00:00|7523|7520|7525|7522|7527.5|7524.5|7518|7515|159
1581562800000|2020-02-13 03:00:00|7524.5|7521.5|7518.5|7515.5|7527.5|7524.5|7518.5|7515.5|147
1581566400000|2020-02-13 04:00:00|7518.8|7515.8|7513.8|7510.8|7522.8|7519.8|7513.5|7510.5|176
1581570000000|2020-02-13 05:00:00|7514|7511|7516|7513|7518.3|7515.3|7513.3|7510.3|141
1581573600000|2020-02-13 06:00:00|7516.3|7513.3|7508|7505|7517.5|7514.5|7507.5|7504.5|449
1581577200000|2020-02-13 07:00:00|7508.3|7505.3|7493.8|7491.8|7509.3|7507.3|7492|7490|1494
1581580800000|2020-02-13 08:00:00|7493.3|7492.3|7465.3|7464.3|7497.8|7496.8|7451.8|7450.8|17921
1581584400000|2020-02-13 09:00:00|7465|7464|7441.3|7440.3|7466.8|7465.8|7437|7436|7993
1581588000000|2020-02-13 10:00:00|7440.5|7439.5|7419|7418|7443.3|7442.3|7415.3|7414.3|16637
1581591600000|2020-02-13 11:00:00|7419.3|7418.3|7426.3|7425.3|7439.8|7438.8|7405.8|7404.8|14646
1581595200000|2020-02-13 12:00:00|7426.5|7425.5|7420.1|7419.1|7433.3|7432.3|7406.3|7405.3|11893
1581598800000|2020-02-13 13:00:00|7420.4|7419.4|7425.4|7424.4|7430.6|7429.6|7413.4|7412.4|6924
1581602400000|2020-02-13 14:00:00|7425.6|7424.6|7425.9|7424.9|7440.9|7439.9|7423.9|7422.9|10473
1581606000000|2020-02-13 15:00:00|7425.6|7424.6|7433.9|7432.9|7434.9|7433.9|7412.1|7411.1|12243
1581609600000|2020-02-13 16:00:00|7433.6|7432.6|7452.1|7450.1|7459.1|7457.1|7431.9|7430.9|23605
1581613200000|2020-02-13 17:00:00|7451.9|7449.9|7450.4|7448.4|7461.9|7459.9|7450.4|7448.4|3064
1581616800000|2020-02-13 18:00:00|7450.1|7448.1|7458.4|7456.4|7460.9|7458.9|7447.9|7445.9|1637
1581620400000|2020-02-13 19:00:00|7458.1|7456.1|7460.4|7458.4|7462.6|7460.6|7453.9|7451.9|1525
1581624000000|2020-02-13 20:00:00|7461.1|7459.1|7448|7444|7462.4|7460.4|7441.4|7439.4|2641
1581627600000|2020-02-13 21:00:00|7449.6|7445.6|7453.5|7449.5|7454.1|7450.1|7447.6|7443.6|0
1581631200000|2020-02-13 22:00:00|7453.3|7449.3|7453.7|7449.7|7454.4|7450.4|7452.4|7448.4|0
1581634800000|2020-02-13 23:00:00|7454.4|7450.4|7446.1|7442.1|7454.4|7450.4|7443.1|7439.1|0
1581638400000|2020-02-14 00:00:00|7446.5|7442.5|7452|7448|7452.2|7448.2|7441.6|7437.6|0
1581642000000|2020-02-14 01:00:00|7452.1|7448.1|7453.6|7450.6|7455.9|7452.9|7443.6|7440.6|436
1581645600000|2020-02-14 02:00:00|7453.9|7450.9|7463.1|7460.1|7463.4|7460.4|7449.4|7446.4|213
1581649200000|2020-02-14 03:00:00|7463.6|7460.6|7460.6|7457.6|7468.6|7465.6|7459.6|7456.6|211
1581652800000|2020-02-14 04:00:00|7459.6|7456.6|7457.1|7454.1|7459.6|7456.6|7456.1|7453.1|107
1581656400000|2020-02-14 05:00:00|7456.9|7453.9|7456.6|7453.6|7462.1|7459.1|7453.9|7450.9|241
1581660000000|2020-02-14 06:00:00|7456.9|7453.9|7458.4|7455.4|7459.1|7456.1|7452.4|7449.4|474
1581663600000|2020-02-14 07:00:00|7457.9|7455.9|7458.1|7456.1|7463.6|7461.6|7453.4|7451.4|1556
1581667200000|2020-02-14 08:00:00|7457.6|7456.6|7431.7|7430.7|7458.1|7457.1|7405.4|7404.4|18982
1581670800000|2020-02-14 09:00:00|7431.9|7430.9|7447.2|7446.2|7459.9|7458.9|7423.2|7422.2|8663
1581674400000|2020-02-14 10:00:00|7446.9|7445.9|7456.2|7455.2|7472.4|7471.4|7445.2|7444.2|4910
1581678000000|2020-02-14 11:00:00|7456.4|7455.4|7459.7|7458.7|7474.4|7473.4|7447.7|7446.7|6501
1581681600000|2020-02-14 12:00:00|7460.9|7459.9|7453.7|7452.7|7464.9|7463.9|7446.2|7445.2|4827
1581685200000|2020-02-14 13:00:00|7453.4|7452.4|7446.9|7445.9|7461.9|7460.9|7440.7|7439.7|8448
1581688800000|2020-02-14 14:00:00|7446.7|7445.7|7425.7|7424.7|7449.7|7448.7|7419.2|7418.2|9662
1581692400000|2020-02-14 15:00:00|7425.2|7424.2|7417.1|7416.1|7431.4|7430.4|7416.3|7415.3|10105
1581696000000|2020-02-14 16:00:00|7417.3|7416.3|7405.6|7403.6|7418.1|7417.1|7401.6|7399.6|17438
1581699600000|2020-02-14 17:00:00|7405.1|7403.1|7398.1|7396.1|7407.6|7405.6|7396.3|7394.3|2826
1581703200000|2020-02-14 18:00:00|7398.3|7396.3|7394.3|7392.3|7401.8|7399.8|7391.6|7389.6|1772
1581706800000|2020-02-14 19:00:00|7394.6|7392.6|7401.1|7399.1|7402.6|7400.6|7390.1|7388.1|704
1581710400000|2020-02-14 20:00:00|7401.3|7399.3|7410.3|7406.3|7412.6|7410.6|7394.8|7392.8|1957
1581714000000|2020-02-14 21:00:00|7410.7|7406.7|7410.5|7406.5|7414.1|7410.1|7408.7|7404.7|0
1581894000000|2020-02-16 23:00:00|7420.8|7416.8|7423.7|7419.7|7426.6|7422.6|7417.6|7413.6|0
1581897600000|2020-02-17 00:00:00|7423.5|7419.5|7417.1|7413.1|7424.1|7420.1|7415.1|7411.1|0
1581901200000|2020-02-17 01:00:00|7417.2|7413.2|7426.1|7423.1|7428.3|7425.3|7407.8|7404.8|494
1581904800000|2020-02-17 02:00:00|7425.8|7422.8|7426.8|7423.8|7428.1|7425.1|7424.3|7421.3|171
1581908400000|2020-02-17 03:00:00|7427.1|7424.1|7427.8|7424.8|7428.3|7425.3|7423.6|7420.6|173
1581912000000|2020-02-17 04:00:00|7427.6|7424.6|7425.3|7422.3|7427.8|7424.8|7421.1|7418.1|103
1581915600000|2020-02-17 05:00:00|7425.1|7422.1|7430.6|7427.6|7432.8|7429.8|7424.3|7421.3|166
1581919200000|2020-02-17 06:00:00|7430.3|7427.3|7433.3|7430.3|7440.8|7437.8|7426.8|7423.8|240
1581922800000|2020-02-17 07:00:00|7433.8|7430.8|7436.8|7434.8|7440.1|7438.1|7428.8|7426.8|1104
1581926400000|2020-02-17 08:00:00|7436.3|7435.3|7430.8|7429.8|7451.8|7450.8|7425.3|7424.3|8023
1581930000000|2020-02-17 09:00:00|7430.5|7429.5|7426.3|7425.3|7431|7430|7421.8|7420.8|3522
1581933600000|2020-02-17 10:00:00|7426|7425|7425.3|7424.3|7431.8|7430.8|7423.3|7422.3|2010
1581937200000|2020-02-17 11:00:00|7425.5|7424.5|7443.8|7442.8|7443.8|7442.8|7424.8|7423.8|3199
1581940800000|2020-02-17 12:00:00|7444|7443|7428.6|7427.6|7444.3|7443.3|7426.9|7425.9|2286
1581944400000|2020-02-17 13:00:00|7428.9|7427.9|7429.1|7428.1|7432.4|7431.4|7424.9|7423.9|1868
1581948000000|2020-02-17 14:00:00|7429.4|7428.4|7427.9|7426.9|7430.6|7429.6|7422.9|7421.9|2528
1581951600000|2020-02-17 15:00:00|7427.6|7426.6|7434.7|7433.7|7434.7|7433.7|7423.4|7422.4|3668
1581955200000|2020-02-17 16:00:00|7434.4|7433.4|7429.2|7427.2|7439.4|7438.4|7428.7|7426.7|8569
1581958800000|2020-02-17 17:00:00|7429.4|7427.4|7426.2|7424.2|7431.2|7429.2|7425.2|7423.2|1039
1581962400000|2020-02-17 18:00:00|7426.4|7424.4|7427.4|7425.4|7428.7|7426.7|7426.2|7424.2|288
1581966000000|2020-02-17 19:00:00|7427.7|7425.7|7430.2|7428.2|7430.2|7428.2|7427.2|7425.2|149
1581969600000|2020-02-17 20:00:00|7429.9|7427.9|7430.2|7426.2|7431.7|7429.7|7427.2|7425.2|334
1581973200000|2020-02-17 21:00:00|7430.1|7426.1|7425.8|7421.8|7430.1|7426.1|7425.1|7421.1|0
1581976800000|2020-02-17 22:00:00|7426.5|7422.5|7419.4|7415.4|7426.5|7422.5|7419.4|7415.4|0
1581980400000|2020-02-17 23:00:00|7415.5|7411.5|7413.1|7409.1|7415.9|7411.9|7404.6|7400.6|0
1581984000000|2020-02-18 00:00:00|7413.5|7409.5|7404.2|7400.2|7415.7|7411.7|7404.1|7400.1|0
1581987600000|2020-02-18 01:00:00|7404.1|7400.1|7402.7|7399.7|7410.7|7407.7|7398.9|7395.9|673
1581991200000|2020-02-18 02:00:00|7402.4|7399.4|7391.7|7388.7|7406.2|7403.2|7390.7|7387.7|620
1581994800000|2020-02-18 03:00:00|7391.9|7388.9|7391.9|7388.9|7394.9|7391.9|7390.2|7387.2|157
1581998400000|2020-02-18 04:00:00|7392.2|7389.2|7396.9|7393.9|7397.2|7394.2|7389.4|7386.4|114
1582002000000|2020-02-18 05:00:00|7397.2|7394.2|7393.4|7390.4|7397.9|7394.9|7389.9|7386.9|286
1582005600000|2020-02-18 06:00:00|7393.7|7390.7|7391.4|7388.4|7396.2|7393.2|7389.9|7386.9|253
1582009200000|2020-02-18 07:00:00|7391.9|7388.9|7362.2|7360.2|7393.4|7390.9|7361.4|7359.4|2478
1582012800000|2020-02-18 08:00:00|7361.2|7359.2|7420.4|7419.4|7420.9|7419.9|7359.4|7358.4|18836
1582016400000|2020-02-18 09:00:00|7420.9|7419.9|7397.4|7396.4|7423.4|7422.4|7383.4|7382.4|7723
1582020000000|2020-02-18 10:00:00|7397.1|7396.1|7381.9|7380.9|7403.4|7402.4|7374.4|7373.4|6480
1582023600000|2020-02-18 11:00:00|7381.6|7380.6|7358.4|7357.4|7383.1|7382.1|7351.4|7350.4|8865
1582027200000|2020-02-18 12:00:00|7358.1|7357.1|7372.1|7371.1|7372.9|7371.9|7355.1|7354.1|5461
1582030800000|2020-02-18 13:00:00|7372.4|7371.4|7378.4|7377.4|7378.9|7377.9|7367.9|7366.9|3200
1582034400000|2020-02-18 14:00:00|7378.9|7377.9|7388.9|7387.9|7391.6|7390.6|7376.9|7375.9|7891
1582038000000|2020-02-18 15:00:00|7389.1|7388.1|7381.3|7380.3|7395.3|7394.3|7379|7378|9514
1582041600000|2020-02-18 16:00:00|7381|7380|7373.3|7371.3|7385|7383.8|7368.8|7366.8|17396
1582045200000|2020-02-18 17:00:00|7373.8|7371.8|7389.8|7387.8|7392.8|7390.8|7373.8|7371.8|3692
1582048800000|2020-02-18 18:00:00|7389.5|7387.5|7396|7394|7398.8|7396.8|7389.3|7387.3|1415
1582052400000|2020-02-18 19:00:00|7396.3|7394.3|7405.5|7403.5|7407.8|7405.8|7393.3|7391.3|1090
1582056000000|2020-02-18 20:00:00|7405.3|7403.3|7402.8|7398.8|7408.5|7406.5|7397.8|7395.8|1300
1582059600000|2020-02-18 21:00:00|7403.1|7399.1|7403.8|7399.8|7405.3|7401.3|7400.3|7396.3|0
1582063200000|2020-02-18 22:00:00|7404.2|7400.2|7404.5|7400.5|7404.6|7400.6|7403.1|7399.1|0
1582066800000|2020-02-18 23:00:00|7403.9|7399.9|7416.5|7412.5|7418.5|7414.5|7402.1|7398.1|0
1582070400000|2020-02-19 00:00:00|7416.8|7412.8|7417|7413|7417.6|7413.6|7409.7|7405.7|0
1582074000000|2020-02-19 01:00:00|7415.8|7411.8|7418|7415|7418.5|7415.5|7404|7401|404
1582077600000|2020-02-19 02:00:00|7418.3|7415.3|7419.5|7416.5|7424.5|7421.5|7417.8|7414.8|346
1582081200000|2020-02-19 03:00:00|7419.8|7416.8|7426.5|7423.5|7428.5|7425.5|7419.5|7416.5|317
1582084800000|2020-02-19 04:00:00|7426.3|7423.3|7424.8|7421.8|7430.5|7427.5|7424.8|7421.8|148
1582088400000|2020-02-19 05:00:00|7425|7422|7425|7422|7429.3|7426.3|7418.8|7415.8|441
1582092000000|2020-02-19 06:00:00|7424.8|7421.8|7423.8|7420.8|7427.5|7424.5|7420.3|7417.3|228
1582095600000|2020-02-19 07:00:00|7423.5|7420.5|7427.8|7425.8|7433.3|7431.3|7419.3|7417.3|1525
1582099200000|2020-02-19 08:00:00|7427.3|7426.3|7446.1|7445.1|7449.9|7448.9|7415.3|7414.3|12886
1582102800000|2020-02-19 09:00:00|7446.6|7445.6|7436.9|7435.9|7462.4|7461.4|7430.9|7429.9|9769
1582106400000|2020-02-19 10:00:00|7437.1|7436.1|7441.9|7440.9|7449.4|7448.4|7431.4|7430.4|3866
1582110000000|2020-02-19 11:00:00|7442.1|7441.1|7445.9|7444.9|7446.1|7445.1|7433.4|7432.4|4010
1582113600000|2020-02-19 12:00:00|7445.4|7444.4|7435.9|7434.9|7445.4|7444.4|7427.9|7426.9|4301
1582117200000|2020-02-19 13:00:00|7435.7|7434.7|7437.2|7436.2|7441.7|7440.7|7432.2|7431.2|3671
1582120800000|2020-02-19 14:00:00|7436.9|7435.9|7451.7|7450.7|7458.7|7457.7|7436.4|7435.4|8826
1582124400000|2020-02-19 15:00:00|7451.4|7450.4|7455.4|7454.4|7462.4|7461.4|7447.2|7446.2|8662
1582128000000|2020-02-19 16:00:00|7455.6|7454.6|7448.9|7446.9|7462.9|7461.9|7445.4|7443.4|18411
1582131600000|2020-02-19 17:00:00|7449.1|7447.1|7456.4|7454.4|7459.4|7457.4|7445.9|7443.9|3020
1582135200000|2020-02-19 18:00:00|7455.9|7453.9|7455.4|7453.4|7458.4|7456.4|7453.9|7451.9|1085
1582138800000|2020-02-19 19:00:00|7455.9|7453.9|7460.9|7458.9|7464.9|7462.9|7454.6|7452.6|1013
1582142400000|2020-02-19 20:00:00|7461.4|7459.4|7456.7|7452.7|7461.9|7459.9|7450.9|7448.9|1942
1582146000000|2020-02-19 21:00:00|7456.3|7452.3|7458.2|7454.2|7461.3|7457.3|7455.8|7451.8|0
1582149600000|2020-02-19 22:00:00|7458.1|7454.1|7460.8|7456.8|7461.1|7457.1|7456.9|7452.9|0
1582153200000|2020-02-19 23:00:00|7462.1|7458.1|7462.4|7458.4|7463.6|7459.6|7455.8|7451.8|0
1582156800000|2020-02-20 00:00:00|7462.5|7458.5|7475.3|7471.3|7475.7|7471.7|7462.3|7458.3|0
1582160400000|2020-02-20 01:00:00|7475.2|7471.2|7462.9|7459.9|7476.4|7473.4|7462.9|7459.9|570
1582164000000|2020-02-20 02:00:00|7462.6|7459.6|7446.6|7443.6|7465.4|7462.4|7440.1|7437.1|667
1582167600000|2020-02-20 03:00:00|7446.4|7443.4|7431.4|7428.4|7451.1|7448.1|7430.1|7427.1|281
1582171200000|2020-02-20 04:00:00|7431.1|7428.1|7437.6|7434.6|7440.9|7437.9|7429.4|7426.4|77
1582174800000|2020-02-20 05:00:00|7437.9|7434.9|7442.9|7439.9|7445.1|7442.1|7436.1|7433.1|89
1582178400000|2020-02-20 06:00:00|7443.1|7440.1|7451.9|7448.9|7455.4|7452.4|7442.1|7439.1|231
1582182000000|2020-02-20 07:00:00|7451.6|7448.6|7461.4|7459.4|7465.1|7463.1|7448.6|7446.6|1224
1582185600000|2020-02-20 08:00:00|7463.4|7461.4|7459.5|7458.5|7475.6|7474.6|7447.9|7446.9|11143
1582189200000|2020-02-20 09:00:00|7459.8|7458.8|7465.8|7464.8|7468.8|7467.8|7450.3|7449.3|6886
1582192800000|2020-02-20 10:00:00|7466|7465|7451.8|7450.8|7470|7469|7445.5|7444.5|6882
1582196400000|2020-02-20 11:00:00|7451.5|7450.5|7454.5|7453.5|7467.5|7466.5|7447.3|7446.3|5748
1582200000000|2020-02-20 12:00:00|7454.3|7453.3|7458.3|7457.3|7463.5|7462.5|7452.8|7451.8|3943
1582203600000|2020-02-20 13:00:00|7458.5|7457.5|7458.8|7457.8|7463.8|7462.8|7449.3|7448.3|4452
1582207200000|2020-02-20 14:00:00|7458.5|7457.5|7468.8|7467.8|7471.8|7470.8|7454.8|7453.8|6005
1582210800000|2020-02-20 15:00:00|7469.3|7468.3|7477.6|7476.6|7481.9|7480.9|7468.8|7467.8|11590
1582214400000|2020-02-20 16:00:00|7478.4|7477.4|7440.9|7438.9|7479.4|7478.4|7423.9|7421.9|28212
1582218000000|2020-02-20 17:00:00|7440.6|7438.6|7442.9|7440.9|7443.4|7441.4|7426.1|7424.1|3858
1582221600000|2020-02-20 18:00:00|7442.6|7440.6|7442.4|7440.4|7454.4|7452.4|7439.6|7437.6|1916
1582225200000|2020-02-20 19:00:00|7442.6|7440.6|7452.4|7450.4|7455.9|7453.9|7442.6|7440.6|1725
1582228800000|2020-02-20 20:00:00|7452.1|7450.1|7457.2|7453.2|7460.4|7458.4|7445.4|7443.4|1692
1582232400000|2020-02-20 21:00:00|7458|7454|7452|7448|7460.5|7456.5|7451.6|7447.6|0
1582236000000|2020-02-20 22:00:00|7452.1|7448.1|7451.8|7447.8|7452.5|7448.5|7450.3|7446.3|0
1582239600000|2020-02-20 23:00:00|7451.7|7447.7|7433.8|7429.8|7455.6|7451.6|7431.5|7427.5|0
1582243200000|2020-02-21 00:00:00|7434.2|7430.2|7447|7443|7451.8|7447.8|7433.6|7429.6|0
1582246800000|2020-02-21 01:00:00|7446.9|7442.9|7441.9|7438.9|7452.9|7449.9|7441.9|7438.9|581
1582250400000|2020-02-21 02:00:00|7442.1|7439.1|7436.9|7433.9|7442.4|7439.4|7429.9|7426.9|465
1582254000000|2020-02-21 03:00:00|7436.6|7433.6|7442.1|7439.1|7443.6|7440.6|7435.9|7432.9|110
1582257600000|2020-02-21 04:00:00|7441.9|7438.9|7436.4|7433.4|7443.6|7440.6|7434.4|7431.4|160
1582261200000|2020-02-21 05:00:00|7436.6|7433.6|7430.1|7427.1|7439.4|7436.4|7426.9|7423.9|274
1582264800000|2020-02-21 06:00:00|7429.9|7426.9|7422.1|7419.1|7432.9|7429.9|7418.1|7415.1|340
1582268400000|2020-02-21 07:00:00|7421.1|7418.1|7412.4|7410.4|7422.1|7420.1|7407.1|7405.1|2768
1582272000000|2020-02-21 08:00:00|7412.6|7410.6|7394.4|7393.4|7427.9|7426.9|7386.6|7385.6|16587
1582275600000|2020-02-21 09:00:00|7394.9|7393.9|7395.9|7394.9|7405.1|7404.1|7387.4|7386.4|8019
1582279200000|2020-02-21 10:00:00|7396.1|7395.1|7419.9|7418.9|7425.4|7424.4|7395.4|7394.4|12274
1582282800000|2020-02-21 11:00:00|7419.6|7418.6|7421.6|7420.6|7428.1|7427.1|7413.6|7412.6|6043
1582286400000|2020-02-21 12:00:00|7421.9|7420.9|7433.7|7432.7|7435.7|7434.7|7419.4|7418.4|4093
1582290000000|2020-02-21 13:00:00|7433.4|7432.4|7423.7|7422.7|7438.2|7437.2|7423.7|7422.7|4892
1582293600000|2020-02-21 14:00:00|7423.4|7422.4|7401.7|7400.7|7427.7|7426.7|7392.7|7391.7|13827
1582297200000|2020-02-21 15:00:00|7401.4|7400.4|7385|7384|7405.5|7404.5|7370|7369|17003
1582300800000|2020-02-21 16:00:00|7385.5|7384.5|7407.2|7405.2|7412.5|7410.5|7384.5|7383.5|21809
1582304400000|2020-02-21 17:00:00|7407|7405|7402.7|7400.7|7416|7414|7399.5|7397.5|2927
1582308000000|2020-02-21 18:00:00|7402.5|7400.5|7391.5|7389.5|7407|7405|7387|7385|2029
1582311600000|2020-02-21 19:00:00|7391.2|7389.2|7396.2|7394.2|7398.2|7396.2|7388.5|7386.5|1213
1582315200000|2020-02-21 20:00:00|7396|7394|7408.4|7404.4|7409.6|7407.2|7389.2|7387.2|2516
1582318800000|2020-02-21 21:00:00|7409.6|7405.6|7399.3|7395.3|7414.2|7410.2|7397|7393|0
1582498800000|2020-02-23 23:00:00|7351.4|7347.4|7324.8|7320.8|7351.8|7347.8|7302.1|7298.1|0
1582502400000|2020-02-24 00:00:00|7325.2|7321.2|7321.9|7317.9|7333.8|7329.8|7318.1|7314.1|0
1582506000000|2020-02-24 01:00:00|7321.2|7317.2|7321.7|7318.7|7339.2|7336.2|7319.7|7316.7|1762
1582509600000|2020-02-24 02:00:00|7321.5|7318.5|7299.2|7296.2|7323|7320|7297.7|7294.7|646
1582513200000|2020-02-24 03:00:00|7299|7296|7305.5|7302.5|7312.5|7309.5|7293|7290|381
1582516800000|2020-02-24 04:00:00|7305.7|7302.7|7312.2|7309.2|7315.7|7312.7|7305.7|7302.7|121
1582520400000|2020-02-24 05:00:00|7312|7309|7304.5|7301.5|7315|7312|7303|7300|1339
1582524000000|2020-02-24 06:00:00|7304.2|7301.2|7310.7|7307.7|7312.2|7309.2|7301.7|7298.7|1036
1582527600000|2020-02-24 07:00:00|7309|7306|7274|7272|7309|7306.2|7272|7270|7068
1582531200000|2020-02-24 08:00:00|7272.7|7270.7|7200.2|7199.2|7274.5|7273.5|7192.7|7191.7|31823
1582534800000|2020-02-24 09:00:00|7199.9|7198.9|7181.7|7180.7|7204.4|7203.4|7152.7|7151.7|20506
1582538400000|2020-02-24 10:00:00|7181.2|7180.2|7142.7|7141.7|7182.2|7181.2|7141.9|7140.9|13688
1582542000000|2020-02-24 11:00:00|7143.2|7142.2|7162.2|7161.2|7165.4|7164.4|7137.7|7136.7|11746
1582545600000|2020-02-24 12:00:00|7161.7|7160.7|7156.7|7155.7|7188.2|7187.2|7154.7|7153.7|9914
1582549200000|2020-02-24 13:00:00|7156.4|7155.4|7141.9|7140.9|7174.2|7173.2|7137.9|7136.9|10664
1582552800000|2020-02-24 14:00:00|7141.7|7140.7|7151.7|7150.7|7151.7|7150.7|7114.2|7113.2|18301
1582556400000|2020-02-24 15:00:00|7151.4|7150.4|7150.9|7149.9|7160.2|7159.2|7128.2|7127.2|17766
1582560000000|2020-02-24 16:00:00|7150.7|7149.7|7148.2|7146.2|7165.4|7163.4|7136.2|7135.2|35218
1582563600000|2020-02-24 17:00:00|7147.7|7145.7|7131.2|7129.2|7149.2|7147.2|7128.7|7126.7|5669
1582567200000|2020-02-24 18:00:00|7130.2|7128.2|7141.2|7139.2|7144.2|7142.2|7121.7|7119.7|2419
1582570800000|2020-02-24 19:00:00|7141.4|7139.4|7163.9|7161.9|7167.9|7165.9|7124.9|7122.9|3397
1582574400000|2020-02-24 20:00:00|7164.2|7162.2|7122.3|7118.3|7169.7|7167.7|7121.1|7117.1|3473
1582578000000|2020-02-24 21:00:00|7121.2|7117.2|7128.8|7124.8|7132.9|7128.9|7115.2|7111.2|0
1582581600000|2020-02-24 22:00:00|7128.9|7124.9|7127.9|7123.9|7130.9|7126.9|7127.2|7123.2|0
1582585200000|2020-02-24 23:00:00|7127.5|7123.5|7145.2|7141.2|7147.1|7143.1|7113.4|7109.4|0
1582588800000|2020-02-25 00:00:00|7144.5|7140.5|7176.8|7172.8|7177.2|7173.2|7141.5|7137.5|0
1582592400000|2020-02-25 01:00:00|7176.9|7172.9|7186.7|7183.7|7202.9|7199.9|7167.5|7163.5|1727
1582596000000|2020-02-25 02:00:00|7186.4|7183.4|7174.2|7171.2|7199.2|7196.2|7173.9|7170.9|382
1582599600000|2020-02-25 03:00:00|7173.9|7170.9|7180.2|7177.2|7183.4|7180.4|7169.9|7166.9|252
1582603200000|2020-02-25 04:00:00|7180.4|7177.4|7179.9|7176.9|7180.7|7177.7|7168.4|7165.4|255
1582606800000|2020-02-25 05:00:00|7179.7|7176.7|7186.4|7183.4|7189.7|7186.7|7177.7|7174.7|689
1582610400000|2020-02-25 06:00:00|7186.7|7183.7|7197.2|7194.2|7198.2|7195.2|7181.2|7178.2|866
1582614000000|2020-02-25 07:00:00|7196.9|7193.9|7182.4|7180.4|7203.2|7201.2|7174.7|7172.7|5797
1582617600000|2020-02-25 08:00:00|7180.9|7178.9|7157|7156|7198.7|7197.7|7157|7156|21450
1582621200000|2020-02-25 09:00:00|7157.2|7156.2|7118|7117|7166.5|7165.5|7117.5|7116.5|11806
1582624800000|2020-02-25 10:00:00|7117.7|7116.7|7108.5|7107.5|7128.5|7127.5|7090|7089|12161
1582628400000|2020-02-25 11:00:00|7108.7|7107.7|7104.5|7103.5|7128.7|7127.7|7095|7094|11115
1582632000000|2020-02-25 12:00:00|7105|7104|7119.8|7118.8|7128.1|7127.1|7097|7096|10430
1582635600000|2020-02-25 13:00:00|7119.6|7118.6|7102.6|7101.6|7119.6|7118.6|7089.6|7088.6|11242
1582639200000|2020-02-25 14:00:00|7102.1|7101.1|7087.1|7086.1|7106.1|7105.1|7068.1|7067.1|14100
1582642800000|2020-02-25 15:00:00|7086.8|7085.8|7026.2|7025.2|7094.6|7093.6|7014.7|7013.7|26963
1582646400000|2020-02-25 16:00:00|7025.7|7024.7|7026|7024|7035|7034|7004.5|7003.5|39254
1582650000000|2020-02-25 17:00:00|7025.5|7023.5|6995|6993|7033|7031|6992.5|6990.5|7209
1582653600000|2020-02-25 18:00:00|6993.7|6991.7|6965.5|6963.5|7002.2|7000.2|6965.5|6963.5|6252
1582657200000|2020-02-25 19:00:00|6965.7|6963.7|6942.2|6940.2|6967.5|6965.5|6911.5|6909.5|8375
1582660800000|2020-02-25 20:00:00|6942.5|6940.5|6930.2|6926.2|6962|6960|6913.5|6911.5|8898
1582664400000|2020-02-25 21:00:00|6928.2|6924.2|6948.5|6944.5|6960.5|6956.5|6922.2|6918.2|6
1582668000000|2020-02-25 22:00:00|6948.6|6944.6|6942.6|6938.6|6948.8|6944.8|6936.7|6932.7|0
1582671600000|2020-02-25 23:00:00|6948.9|6944.9|6982.4|6978.4|6986|6982|6944.9|6940.9|0
1582675200000|2020-02-26 00:00:00|6982.1|6978.1|6936.1|6932.1|6982.8|6978.8|6936.1|6932.1|0
1582678800000|2020-02-26 01:00:00|6936|6932|6955.7|6952.7|6966|6963|6926.7|6923.7|1804
1582682400000|2020-02-26 02:00:00|6955.5|6952.5|6990|6987|6997.7|6994.7|6944.7|6941.7|1430
1582686000000|2020-02-26 03:00:00|6990.2|6987.2|6986|6983|6997.2|6994.2|6980.7|6977.7|652
1582689600000|2020-02-26 04:00:00|6985.7|6982.7|6986.2|6983.2|6989.5|6986.5|6969.5|6966.5|394
1582693200000|2020-02-26 05:00:00|6986.5|6983.5|6998|6995|7001|6998|6981.2|6978.2|1663
1582696800000|2020-02-26 06:00:00|6998.5|6995.5|6964.2|6961.2|6998.7|6995.7|6958.5|6955.5|906
1582700400000|2020-02-26 07:00:00|6963.7|6960.7|6980|6978|6980.5|6978.5|6948.5|6946.5|4776
1582704000000|2020-02-26 08:00:00|6975.2|6973.2|6925.5|6924.5|6993|6992|6913.5|6912.5|26297
1582707600000|2020-02-26 09:00:00|6925.2|6924.2|6942|6941|6958.7|6957.7|6870.5|6869.5|28648
1582711200000|2020-02-26 10:00:00|6942.2|6941.2|6938.5|6937.5|6984.2|6983.2|6937.5|6936.5|16681
1582714800000|2020-02-26 11:00:00|6938.7|6937.7|6968.5|6967.5|6994.2|6993.2|6937.7|6936.7|15220
1582718400000|2020-02-26 12:00:00|6969.2|6968.2|6985.4|6984.4|6992.7|6991.7|6956.5|6955.5|14966
1582722000000|2020-02-26 13:00:00|6985.2|6984.2|6973.2|6972.2|7007.7|7006.7|6970.2|6969.2|14762
1582725600000|2020-02-26 14:00:00|6973.7|6972.7|7001.4|7000.4|7024.4|7023.4|6971.2|6970.2|24700
1582729200000|2020-02-26 15:00:00|7000.9|6999.9|7023.4|7022.4|7040.2|7039.2|6980.9|6979.9|25313
1582732800000|2020-02-26 16:00:00|7023.2|7022.2|6979.5|6977.5|7047.2|7046.2|6976.7|6974.7|37439
1582736400000|2020-02-26 17:00:00|6979.2|6977.2|6972|6970|6983|6981|6934.5|6932.5|11327
1582740000000|2020-02-26 18:00:00|6972.2|6970.2|6932.7|6930.7|6977.2|6975.2|6921.5|6919.5|6797
1582743600000|2020-02-26 19:00:00|6932.5|6930.5|6930.2|6928.2|6957.2|6955.2|6927.2|6925.2|2602
1582747200000|2020-02-26 20:00:00|6931.2|6929.2|6930|6926|6958.7|6956.7|6929.5|6926|3656
1582750800000|2020-02-26 21:00:00|6930.5|6926.5|6905.5|6901.5|6935.9|6931.9|6901.1|6897.1|0
1582754400000|2020-02-26 22:00:00|6905.6|6901.6|6909.2|6905.2|6913.5|6909.5|6904.8|6900.8|0
1582758000000|2020-02-26 23:00:00|6909.3|6905.3|6913.1|6909.1|6946.1|6942.1|6895.2|6891.2|0
1582761600000|2020-02-27 00:00:00|6913.6|6909.6|6896.3|6892.3|6924.1|6920.1|6862.8|6858.8|0
1582765200000|2020-02-27 01:00:00|6895.1|6891.1|6891.5|6888.5|6910.7|6907.7|6883.7|6880.7|1391
1582768800000|2020-02-27 02:00:00|6891.2|6888.2|6873|6870|6896.7|6893.7|6872.2|6869.2|661
1582772400000|2020-02-27 03:00:00|6873.2|6870.2|6875|6872|6889.7|6886.7|6871.7|6868.7|497
1582776000000|2020-02-27 04:00:00|6875.2|6872.2|6855.7|6852.7|6878.7|6875.7|6855.7|6852.7|461
1582779600000|2020-02-27 05:00:00|6856|6853|6873.5|6870.5|6882.2|6879.2|6855.5|6852.5|772
1582783200000|2020-02-27 06:00:00|6873.2|6870.2|6901.2|6898.2|6902.2|6899.2|6855.2|6852.2|1447
1582786800000|2020-02-27 07:00:00|6899.5|6896.5|6913.2|6911.2|6930.7|6928.7|6881.7|6879.7|6026
1582790400000|2020-02-27 08:00:00|6910.7|6908.7|6912.4|6911.4|6918|6917|6849.5|6848.5|30583
1582794000000|2020-02-27 09:00:00|6911.7|6910.7|6924.7|6923.7|6949.7|6948.7|6909.7|6908.7|17462
1582797600000|2020-02-27 10:00:00|6925.4|6924.4|6894.7|6893.7|6934.4|6933.4|6890.2|6889.2|12670
1582801200000|2020-02-27 11:00:00|6894.4|6893.4|6905.4|6904.4|6920.2|6919.2|6888.2|6887.2|11476
1582804800000|2020-02-27 12:00:00|6905.2|6904.2|6862.9|6861.9|6912.2|6911.2|6862.2|6861.2|11737
1582808400000|2020-02-27 13:00:00|6862.7|6861.7|6825.4|6824.4|6869.7|6868.7|6818.2|6817.2|17971
1582812000000|2020-02-27 14:00:00|6824.7|6823.7|6794.4|6793.4|6830.9|6829.9|6782.9|6781.9|30280
1582815600000|2020-02-27 15:00:00|6794.2|6793.2|6817.2|6816.2|6817.2|6816.2|6729.2|6728.2|36185
1582819200000|2020-02-27 16:00:00|6816.7|6815.7|6828.9|6826.9|6845.7|6844.7|6779.7|6777.7|60888
1582822800000|2020-02-27 17:00:00|6828.4|6826.4|6846.9|6844.9|6872.2|6870.2|6825.2|6823.2|9367
1582826400000|2020-02-27 18:00:00|6846.7|6844.7|6788.2|6786.2|6853.9|6851.9|6777.9|6775.9|5654
1582830000000|2020-02-27 19:00:00|6787.4|6785.4|6766.9|6764.9|6798.2|6796.2|6766.2|6764.2|3337
1582833600000|2020-02-27 20:00:00|6767.2|6765.2|6677.9|6673.9|6780.7|6778.7|6677.9|6673.9|7070
1582837200000|2020-02-27 21:00:00|6673.8|6669.8|6627.4|6623.4|6701.8|6697.8|6622.5|6618.5|0
1582840800000|2020-02-27 22:00:00|6627|6623|6644.2|6640.2|6660.5|6656.5|6623.3|6619.3|0
1582844400000|2020-02-27 23:00:00|6644.7|6640.7|6673.2|6669.2|6681.6|6677.6|6619.7|6615.7|0
1582848000000|2020-02-28 00:00:00|6673.6|6669.6|6682|6678|6683.6|6679.6|6650|6646|0
1582851600000|2020-02-28 01:00:00|6683.3|6679.3|6674.2|6671.2|6684.8|6680.8|6640.9|6637.9|1416
1582855200000|2020-02-28 02:00:00|6673.4|6670.4|6647.2|6644.2|6686.4|6683.4|6645.4|6642.4|897
1582858800000|2020-02-28 03:00:00|6646.9|6643.9|6625.7|6622.7|6651.7|6648.7|6584.4|6581.4|2893
1582862400000|2020-02-28 04:00:00|6624.7|6621.7|6594.2|6591.2|6633.9|6630.9|6587.2|6584.2|708
1582866000000|2020-02-28 05:00:00|6593.7|6590.7|6561.7|6558.7|6594.7|6591.7|6545.7|6542.7|1471
1582869600000|2020-02-28 06:00:00|6562.2|6559.2|6550.2|6547.2|6569.4|6566.4|6523.2|6520.2|1731
1582873200000|2020-02-28 07:00:00|6549.9|6546.9|6588.2|6586.2|6604.4|6602.4|6534.9|6532.9|9887
1582876800000|2020-02-28 08:00:00|6586.7|6584.7|6556.3|6555.3|6647.7|6646.7|6541.9|6540.9|45104
1582880400000|2020-02-28 09:00:00|6556.8|6555.8|6542|6541|6566.5|6565.5|6480.5|6479.5|27795
1582884000000|2020-02-28 10:00:00|6542.3|6541.3|6588.5|6587.5|6598|6597|6527.3|6526.3|17888
1582887600000|2020-02-28 11:00:00|6587.8|6586.8|6576.8|6575.8|6617.3|6616.3|6575.3|6574.3|19056
1582891200000|2020-02-28 12:00:00|6577.5|6576.5|6580|6579|6604.5|6603.5|6552.8|6551.8|19242
1582894800000|2020-02-28 13:00:00|6579.7|6578.7|6543|6542|6604.7|6603.7|6538.5|6537.5|26009
1582898400000|2020-02-28 14:00:00|6542.5|6541.5|6485.2|6484.2|6572.5|6571.5|6476|6475|41445
1582902000000|2020-02-28 15:00:00|6485.5|6484.5|6537.9|6536.9|6548.6|6547.6|6451.7|6450.7|48842
1582905600000|2020-02-28 16:00:00|6536.6|6535.6|6601.6|6599.6|6676.1|6674.1|6506.9|6505.9|90776
1582909200000|2020-02-28 17:00:00|6601.9|6599.9|6644.4|6642.4|6651.9|6649.9|6568.1|6566.1|11463
1582912800000|2020-02-28 18:00:00|6645.1|6643.1|6588.1|6586.1|6663.1|6661.1|6571.6|6569.6|8580
1582916400000|2020-02-28 19:00:00|6587.9|6585.9|6620.4|6618.4|6657.1|6655.1|6566.9|6564.9|6954
1582920000000|2020-02-28 20:00:00|6618.9|6616.9|6653.5|6649.5|6653.5|6649.5|6545.6|6543.6|8856
1582923600000|2020-02-28 21:00:00|6659.8|6655.8|6705.1|6701.1|6718.8|6714.8|6655.4|6651.4|0
1583103600000|2020-03-01 23:00:00|6444.9|6438.9|6501.3|6497.3|6520.4|6514.4|6437.7|6431.7|0
1583107200000|2020-03-02 00:00:00|6505.2|6501.2|6568.9|6564.9|6569|6565|6493.9|6489.9|0
1583110800000|2020-03-02 01:00:00|6568.7|6564.7|6631.4|6628.4|6666.4|6663.4|6567.3|6563.3|1518
1583114400000|2020-03-02 02:00:00|6631.1|6628.1|6704.6|6701.6|6714.1|6711.1|6625.1|6622.1|707
1583118000000|2020-03-02 03:00:00|6706.9|6703.9|6700.1|6697.1|6721.1|6718.1|6692.4|6689.4|512
1583121600000|2020-03-02 04:00:00|6699.6|6696.6|6696.9|6693.9|6707.1|6704.1|6676.6|6673.6|309
1583125200000|2020-03-02 05:00:00|6696.4|6693.4|6693.9|6690.9|6711.4|6708.4|6687.9|6684.9|920
1583128800000|2020-03-02 06:00:00|6694.1|6691.1|6685.9|6682.9|6696.6|6693.6|6667.4|6664.4|798
1583132400000|2020-03-02 07:00:00|6686.6|6683.6|6771.4|6769.4|6771.9|6769.9|6676.6|6674.6|7440
1583136000000|2020-03-02 08:00:00|6770.9|6769.9|6721.1|6720.1|6774.1|6773.1|6705.1|6704.1|33499
1583139600000|2020-03-02 09:00:00|6720.8|6719.8|6675.3|6674.3|6751.8|6750.8|6650.1|6649.1|20850
1583143200000|2020-03-02 10:00:00|6675.1|6674.1|6621.1|6620.1|6676.1|6675.1|6621.1|6620.1|14011
1583146800000|2020-03-02 11:00:00|6622.6|6621.6|6505.3|6504.3|6631.8|6630.8|6496.3|6495.3|22097
1583150400000|2020-03-02 12:00:00|6505.8|6504.8|6593.8|6592.8|6594.5|6593.5|6503.8|6502.8|22307
1583154000000|2020-03-02 13:00:00|6596.8|6595.8|6613|6612|6617|6616|6559.3|6558.3|18471
1583157600000|2020-03-02 14:00:00|6613.3|6612.3|6608.5|6607.5|6650.8|6649.8|6597|6596|31739
1583161200000|2020-03-02 15:00:00|6609.5|6608.5|6658.8|6657.8|6661.1|6660.1|6589.8|6588.8|34725
1583164800000|2020-03-02 16:00:00|6659.3|6658.3|6688.6|6686.6|6691.8|6689.8|6625.3|6624.3|57414
1583168400000|2020-03-02 17:00:00|6688.3|6686.3|6674.8|6672.8|6696.3|6694.3|6650.3|6648.3|6088
1583172000000|2020-03-02 18:00:00|6675.8|6673.8|6678.6|6676.6|6680.3|6678.3|6642.3|6640.3|4551
1583175600000|2020-03-02 19:00:00|6678.3|6676.3|6618.6|6616.6|6691.8|6689.8|6612.8|6610.8|5159
1583179200000|2020-03-02 20:00:00|6618.8|6616.8|6757|6753|6757|6753|6618.8|6616.8|5332
1583182800000|2020-03-02 21:00:00|6758.6|6754.6|6717.6|6713.6|6762.2|6758.2|6694|6690|0
1583186400000|2020-03-02 22:00:00|6716.7|6712.7|6730.7|6726.7|6733.1|6729.1|6713|6709|0
1583190000000|2020-03-02 23:00:00|6728.9|6724.9|6745.3|6741.3|6745.6|6741.6|6708.5|6704.5|0
1583193600000|2020-03-03 00:00:00|6745.6|6741.6|6769.7|6765.7|6771.3|6767.3|6742.7|6738.7|0
1583197200000|2020-03-03 01:00:00|6769.9|6765.9|6718.6|6715.6|6772.1|6768.3|6718.6|6715.6|1207
1583200800000|2020-03-03 02:00:00|6719.1|6716.1|6716.3|6713.3|6735.1|6732.1|6711.1|6708.1|409
1583204400000|2020-03-03 03:00:00|6716.1|6713.1|6731.6|6728.6|6741.1|6738.1|6714.6|6711.6|306
1583208000000|2020-03-03 04:00:00|6731.3|6728.3|6700.1|6697.1|6733.1|6730.1|6687.3|6684.3|334
1583211600000|2020-03-03 05:00:00|6700.3|6697.3|6674.3|6671.3|6711.8|6708.8|6673.1|6670.1|434
1583215200000|2020-03-03 06:00:00|6674.1|6671.1|6700.6|6697.6|6701.1|6698.1|6645.1|6642.1|862
1583218800000|2020-03-03 07:00:00|6700.3|6697.3|6747.3|6745.3|6749.6|6747.6|6692.6|6690.6|3531
1583222400000|2020-03-03 08:00:00|6746.8|6745.8|6788.9|6787.9|6815.2|6814.2|6716.8|6715.8|26327
1583226000000|2020-03-03 09:00:00|6789.2|6788.2|6826.4|6825.4|6826.4|6825.4|6768.2|6767.2|11030
1583229600000|2020-03-03 10:00:00|6826.7|6825.7|6822.4|6821.4|6836.2|6835.2|6792.2|6791.2|12083
1583233200000|2020-03-03 11:00:00|6821.9|6820.9|6766.9|6765.9|6821.9|6820.9|6762.7|6761.7|11386
1583236800000|2020-03-03 12:00:00|6768.7|6767.7|6773|6772|6811.4|6810.4|6746.5|6745.5|18740
1583240400000|2020-03-03 13:00:00|6772.8|6771.8|6778.8|6777.8|6788.8|6787.8|6749.3|6748.3|16855
1583244000000|2020-03-03 14:00:00|6778.5|6777.5|6746.8|6745.8|6810|6809|6735.3|6734.3|23652
1583247600000|2020-03-03 15:00:00|6747|6746|6800.5|6799.5|6849.8|6848.8|6745.8|6744.8|46061
1583251200000|2020-03-03 16:00:00|6798.5|6797.5|6752|6750|6807.8|6806.8|6698.5|6696.5|54427
1583254800000|2020-03-03 17:00:00|6751.3|6749.3|6734.5|6732.5|6762.5|6760.5|6727|6725|7979
1583258400000|2020-03-03 18:00:00|6733.5|6731.5|6660.5|6658.5|6733.5|6731.5|6656.5|6654.5|5757
1583262000000|2020-03-03 19:00:00|6660.3|6658.3|6669.5|6667.5|6673.8|6671.8|6610|6608|6734
1583265600000|2020-03-03 20:00:00|6670.5|6668.5|6645|6641|6703.5|6701.5|6630|6628|6427
1583269200000|2020-03-03 21:00:00|6643.3|6639.3|6628.9|6624.9|6684.3|6680.3|6627.4|6623.4|2
1583272800000|2020-03-03 22:00:00|6629.1|6625.1|6626.6|6622.6|6632.8|6628.8|6624.5|6620.5|0
1583276400000|2020-03-03 23:00:00|6628.9|6624.9|6633.6|6629.6|6644.5|6640.5|6597.8|6593.8|0
1583280000000|2020-03-04 00:00:00|6633|6629|6694.6|6690.6|6705.8|6701.8|6630.3|6626.3|0
1583283600000|2020-03-04 01:00:00|6694.8|6690.8|6687.5|6684.5|6707.5|6704.5|6681|6678|472
1583287200000|2020-03-04 02:00:00|6687.3|6684.3|6714.8|6711.8|6717|6714|6678.3|6675.3|98
1583290800000|2020-03-04 03:00:00|6715.8|6712.8|6719.3|6716.3|6733.5|6730.5|6711.8|6708.8|403
1583294400000|2020-03-04 04:00:00|6718.5|6715.5|6709.8|6706.8|6718.8|6715.8|6701.5|6698.5|121
1583298000000|2020-03-04 05:00:00|6709.3|6706.3|6722.8|6719.8|6733|6730|6706.8|6703.8|272
1583301600000|2020-03-04 06:00:00|6722.5|6719.5|6714.5|6711.5|6737|6734|6710.8|6707.8|290
1583305200000|2020-03-04 07:00:00|6714.8|6711.8|6747.5|6745.5|6759.5|6757.5|6713.3|6710.5|3500
1583308800000|2020-03-04 08:00:00|6747|6746|6777.8|6776.8|6786.6|6785.6|6698.3|6697.3|18741
1583312400000|2020-03-04 09:00:00|6776.6|6775.6|6808.1|6807.1|6819.8|6818.8|6765.1|6764.1|12837
1583316000000|2020-03-04 10:00:00|6807.8|6806.8|6814.6|6813.6|6828.6|6827.6|6795.1|6794.1|8804
1583319600000|2020-03-04 11:00:00|6814.3|6813.3|6839.3|6838.3|6839.6|6838.6|6802.6|6801.6|9926
1583323200000|2020-03-04 12:00:00|6839.1|6838.1|6834.6|6833.6|6861.1|6860.1|6821.6|6820.6|13293
1583326800000|2020-03-04 13:00:00|6834.8|6833.8|6813.6|6812.6|6837.8|6836.8|6798.3|6797.3|13412
1583330400000|2020-03-04 14:00:00|6813.3|6812.3|6763.6|6762.6|6829.6|6828.6|6753.6|6752.6|22372
1583334000000|2020-03-04 15:00:00|6762.8|6761.8|6789.2|6788.2|6824.2|6823.2|6751.3|6750.3|25008
1583337600000|2020-03-04 16:00:00|6790.9|6789.9|6776.4|6774.4|6811.2|6809.2|6761.7|6759.7|44681
1583341200000|2020-03-04 17:00:00|6776.7|6774.7|6813.9|6811.9|6815.7|6813.7|6776.7|6774.7|4584
1583344800000|2020-03-04 18:00:00|6814.2|6812.2|6823.9|6821.9|6834.4|6832.4|6813.9|6811.9|2807
1583348400000|2020-03-04 19:00:00|6823.7|6821.7|6822.9|6820.9|6833.2|6831.2|6809.2|6807.2|2779
1583352000000|2020-03-04 20:00:00|6822.4|6820.4|6866.2|6862.2|6875.4|6873.4|6820.4|6818.4|5498
1583355600000|2020-03-04 21:00:00|6867.3|6863.3|6838.8|6834.8|6868.4|6864.4|6825.6|6821.6|0
1583359200000|2020-03-04 22:00:00|6838.7|6834.7|6838.7|6834.7|6843.6|6839.6|6837.6|6833.6|0
1583362800000|2020-03-04 23:00:00|6836.2|6832.2|6824.1|6820.1|6844.9|6840.9|6807.3|6803.3|0
1583366400000|2020-03-05 00:00:00|6824.3|6820.3|6835.3|6831.3|6838.5|6834.5|6803.3|6799.3|0
1583370000000|2020-03-05 01:00:00|6835.5|6831.5|6824.4|6821.4|6841.9|6838.9|6818.4|6815.4|612
1583373600000|2020-03-05 02:00:00|6824.7|6821.7|6830.9|6827.9|6831.4|6828.4|6811.4|6808.4|286
1583377200000|2020-03-05 03:00:00|6831.2|6828.2|6807.9|6804.9|6832.7|6829.7|6807.9|6804.9|361
1583380800000|2020-03-05 04:00:00|6807.7|6804.7|6808.7|6805.7|6816.2|6813.2|6804.7|6801.7|184
1583384400000|2020-03-05 05:00:00|6808.4|6805.4|6841.4|6838.4|6848.9|6845.9|6808.4|6805.4|302
1583388000000|2020-03-05 06:00:00|6840.9|6837.9|6829.7|6826.7|6843.7|6840.7|6825.7|6822.7|565
1583391600000|2020-03-05 07:00:00|6828.4|6825.4|6830.9|6828.9|6833.9|6831.9|6809.9|6807.9|2433
1583395200000|2020-03-05 08:00:00|6830.4|6829.4|6767.5|6766.5|6834.2|6833.2|6759.9|6758.9|16673
1583398800000|2020-03-05 09:00:00|6767.3|6766.3|6728.8|6727.8|6768|6767|6720|6719|11489
1583402400000|2020-03-05 10:00:00|6728.5|6727.5|6700|6699|6732.8|6731.8|6687.3|6686.3|14035
1583406000000|2020-03-05 11:00:00|6699.8|6698.8|6698.3|6697.3|6726|6725|6685|6684|14761
1583409600000|2020-03-05 12:00:00|6697.8|6696.8|6698.7|6697.7|6714|6713|6683|6682|10496
1583413200000|2020-03-05 13:00:00|6699|6698|6686.5|6685.5|6703.7|6702.7|6674.7|6673.7|10828
1583416800000|2020-03-05 14:00:00|6686.2|6685.2|6682.2|6681.2|6703.5|6702.5|6662.5|6661.5|18469
1583420400000|2020-03-05 15:00:00|6680.2|6679.2|6686.2|6685.2|6702.9|6701.9|6669.5|6668.5|16949
1583424000000|2020-03-05 16:00:00|6686.7|6685.7|6683.7|6681.7|6727.7|6725.7|6680.2|6678.2|24732
1583427600000|2020-03-05 17:00:00|6684.2|6682.2|6629.4|6627.4|6690.4|6688.4|6627.9|6625.9|6622
1583431200000|2020-03-05 18:00:00|6629.2|6627.2|6651.4|6649.4|6656.9|6654.9|6621.7|6619.7|3730
1583434800000|2020-03-05 19:00:00|6651.2|6649.2|6627.9|6625.9|6651.9|6649.9|6617.2|6615.2|3136
1583438400000|2020-03-05 20:00:00|6628.2|6626.2|6627.1|6623.1|6641.9|6639.9|6602.9|6600.9|5228
1583442000000|2020-03-05 21:00:00|6624.9|6620.9|6628.7|6624.7|6630.6|6626.6|6608.9|6604.9|1
1583445600000|2020-03-05 22:00:00|6628.6|6624.6|6629.7|6625.7|6629.7|6625.7|6624.3|6620.3|0
1583449200000|2020-03-05 23:00:00|6629.8|6625.8|6637.9|6633.9|6638|6634|6615.3|6611.3|0
1583452800000|2020-03-06 00:00:00|6638.4|6634.4|6647.5|6643.5|6664.7|6660.7|6620.1|6616.1|0
1583456400000|2020-03-06 01:00:00|6647.4|6643.4|6606.9|6603.9|6650.2|6647.2|6605.2|6602.2|641
1583460000000|2020-03-06 02:00:00|6606.4|6603.4|6586.9|6583.9|6608.9|6605.9|6586.9|6583.9|365
1583463600000|2020-03-06 03:00:00|6585.9|6582.9|6582.2|6579.2|6602.7|6599.7|6579.7|6576.7|286
1583467200000|2020-03-06 04:00:00|6581.9|6578.9|6584.9|6581.9|6592.2|6589.2|6580.7|6577.7|115
1583470800000|2020-03-06 05:00:00|6585.2|6582.2|6584.7|6581.7|6587.7|6584.7|6572.7|6569.7|300
1583474400000|2020-03-06 06:00:00|6583.7|6580.7|6576.2|6573.2|6606.2|6603.2|6571.7|6568.7|546
1583478000000|2020-03-06 07:00:00|6576.4|6573.4|6575.4|6573.4|6605.9|6603.9|6573.7|6571.7|4351
1583481600000|2020-03-06 08:00:00|6574.9|6573.9|6594.5|6593.5|6622.9|6621.9|6557.8|6556.8|21019
1583485200000|2020-03-06 09:00:00|6594.8|6593.8|6521.8|6520.8|6616.8|6615.8|6521.3|6520.3|12571
1583488800000|2020-03-06 10:00:00|6521.5|6520.5|6498.5|6497.5|6529.5|6528.5|6465.8|6464.8|14036
1583492400000|2020-03-06 11:00:00|6498.3|6497.3|6487.5|6486.5|6524.3|6523.3|6484|6483|10622
1583496000000|2020-03-06 12:00:00|6489|6488|6472.9|6471.9|6507.5|6506.5|6462.4|6461.4|9001
1583499600000|2020-03-06 13:00:00|6472.6|6471.6|6488.4|6487.4|6501.6|6500.6|6457.4|6456.4|14747
1583503200000|2020-03-06 14:00:00|6487.6|6486.6|6458.4|6457.4|6487.6|6486.6|6431.6|6430.6|26173
1583506800000|2020-03-06 15:00:00|6457.6|6456.6|6500.4|6499.4|6513.6|6512.6|6437.9|6436.9|27833
1583510400000|2020-03-06 16:00:00|6500.6|6499.6|6469.6|6467.6|6504.4|6503.4|6456.6|6454.6|41455
1583514000000|2020-03-06 17:00:00|6469.1|6467.1|6466.1|6464.1|6492.9|6490.9|6442.6|6440.6|6807
1583517600000|2020-03-06 18:00:00|6465.9|6463.9|6463.6|6461.6|6493.9|6491.9|6459.1|6457.1|3412
1583521200000|2020-03-06 19:00:00|6464.1|6462.1|6417.9|6415.9|6467.1|6465.1|6413.1|6411.1|2376
1583524800000|2020-03-06 20:00:00|6418.1|6416.1|6472|6468|6482.9|6480.9|6403.9|6401.9|5435
1583528400000|2020-03-06 21:00:00|6475.3|6471.3|6456.7|6452.7|6478.5|6474.5|6447|6443|0
1583704800000|2020-03-08 22:00:00|6197.9|6191.9|6128.6|6122.6|6198.6|6192.6|6101.7|6095.7|0
1583708400000|2020-03-08 23:00:00|6129|6123|6098.4|6092.4|6160.3|6154.3|6089.6|6083.6|0
1583712000000|2020-03-09 00:00:00|6098.7|6092.7|6180.8|6174.8|6181|6175|5910.6|5904.6|0
1583715600000|2020-03-09 01:00:00|6181|6175|6048.6|6043.6|6241.6|6236.6|6032.6|6027.6|4533
1583719200000|2020-03-09 02:00:00|6048.9|6043.9|6058.4|6053.4|6064.4|6059.4|5977.4|5972.4|1164
1583722800000|2020-03-09 03:00:00|6057.6|6052.6|6045.4|6040.4|6107.9|6102.9|6025.6|6020.6|867
1583726400000|2020-03-09 04:00:00|6046.4|6041.4|6036.6|6031.6|6053.9|6048.9|6032.9|6027.9|672
1583730000000|2020-03-09 05:00:00|6036.9|6031.9|6074.1|6069.1|6074.4|6069.4|6012.6|6007.6|1077
1583733600000|2020-03-09 06:00:00|6073.6|6068.6|6030.6|6025.6|6074.9|6069.9|6004.1|5999.1|1586
1583737200000|2020-03-09 07:00:00|6030.1|6025.1|5936.6|5932.6|6046.9|6042.9|5848.4|5844.4|12011
1583740800000|2020-03-09 08:00:00|5936.1|5933.1|5991.2|5988.2|6012.5|6009.5|5832.6|5829.6|30809
1583744400000|2020-03-09 09:00:00|5990.2|5987.2|6052.2|6050.2|6161|6159|5981|5978|32385
1583748000000|2020-03-09 10:00:00|6052|6050|6092.5|6090.5|6097.7|6095.7|6019.2|6017.2|18865
1583751600000|2020-03-09 11:00:00|6091.7|6089.7|6029.2|6027.2|6097|6095|6018.2|6016.2|15348
1583755200000|2020-03-09 12:00:00|6028.7|6026.7|6003.8|6001.8|6041.7|6039.7|5998.5|5996.5|17807
1583758800000|2020-03-09 13:00:00|6003.6|6001.6|5982.6|5980.6|6004.3|6002.3|5911.3|5909.3|30986
1583762400000|2020-03-09 14:00:00|5982.8|5980.8|5988.3|5986.3|6095.3|6093.3|5979.3|5977.3|37016
1583766000000|2020-03-09 15:00:00|5988.1|5986.1|6038.7|6036.7|6057.4|6055.4|5975.8|5973.8|33372
1583769600000|2020-03-09 16:00:00|6038.2|6036.2|5931.9|5928.9|6055.7|6053.7|5916.2|5913.2|52070
1583773200000|2020-03-09 17:00:00|5931.4|5928.4|5855.4|5852.4|5956.4|5953.4|5855.2|5852.2|14399
1583776800000|2020-03-09 18:00:00|5856.4|5853.4|5878.4|5875.4|5894.2|5891.2|5817.4|5814.4|7732
1583780400000|2020-03-09 19:00:00|5878.2|5875.2|5831.9|5828.9|5931.9|5928.9|5831.4|5828.4|8366
1583784000000|2020-03-09 20:00:00|5830.9|5827.9|5812.4|5807.4|5861.4|5858.4|5811.2|5807.1|916
1583787600000|2020-03-09 21:00:00|5813.7|5808.7|5803.1|5798.1|5814.1|5809.1|5788.9|5783.9|0
1583791200000|2020-03-09 22:00:00|5794.8|5789.8|5884.6|5879.6|5892.6|5887.6|5695.2|5690.2|0
1583794800000|2020-03-09 23:00:00|5884.9|5879.9|5953.3|5948.3|5989|5984|5874.8|5869.8|0
1583798400000|2020-03-10 00:00:00|5952.3|5947.3|6022.6|6017.6|6033.7|6028.7|5878.6|5873.6|0
1583802000000|2020-03-10 01:00:00|6024.1|6019.1|6072.4|6068.4|6118.2|6114.2|6015.2|6010.2|2305
1583805600000|2020-03-10 02:00:00|6073.4|6069.4|6089.4|6085.4|6093.2|6089.2|6056.2|6052.2|799
1583809200000|2020-03-10 03:00:00|6088.7|6084.7|6111.2|6107.2|6126.9|6122.9|6073.9|6069.9|523
1583812800000|2020-03-10 04:00:00|6110.9|6106.9|6125.9|6121.9|6134.4|6130.4|6097.4|6093.4|660
1583816400000|2020-03-10 05:00:00|6125.7|6121.7|6190.9|6187.9|6194.9|6191.9|6125.4|6121.4|1041
1583820000000|2020-03-10 06:00:00|6191.9|6188.9|6180.4|6176.4|6191.9|6188.9|6148.2|6144.2|1158
1583823600000|2020-03-10 07:00:00|6171.2|6167.2|6077.4|6075.4|6176.4|6173.4|6049.2|6047.2|7959
1583827200000|2020-03-10 08:00:00|6076.9|6075.9|6147.2|6146.2|6149|6148|6022.7|6021.7|28073
1583830800000|2020-03-10 09:00:00|6146.7|6145.7|6194.7|6193.7|6206.2|6205.2|6101.2|6100.2|25551
1583834400000|2020-03-10 10:00:00|6194.5|6193.5|6206|6205|6232.2|6231.2|6179.7|6178.7|14375
1583838000000|2020-03-10 11:00:00|6205|6204|6164.2|6163.2|6205.7|6204.7|6161.2|6160.2|14294
1583841600000|2020-03-10 12:00:00|6166.2|6165.2|6146.1|6145.1|6178.5|6177.5|6101.9|6100.9|27161
1583845200000|2020-03-10 13:00:00|6145.1|6144.1|6057.4|6056.4|6162.6|6161.6|6055.1|6054.1|29943
1583848800000|2020-03-10 14:00:00|6056.6|6055.6|5987.9|5986.9|6106.6|6105.6|5976.9|5975.9|30686
1583852400000|2020-03-10 15:00:00|5987.6|5986.6|5967.4|5966.4|6014.7|6013.7|5926.9|5925.9|47189
1583856000000|2020-03-10 16:00:00|5967.9|5966.9|6007.9|6005.9|6051.4|6050.4|5936.7|5934.7|55868
1583859600000|2020-03-10 17:00:00|6008.2|6006.2|5962.9|5960.9|6052.4|6050.4|5945.4|5943.4|15755
1583863200000|2020-03-10 18:00:00|5964.4|5962.4|6074.9|6072.9|6113.4|6111.4|5948.4|5946.4|7960
1583866800000|2020-03-10 19:00:00|6076.7|6074.7|6163.2|6161.2|6173.7|6171.7|6069.7|6067.7|9224
1583870400000|2020-03-10 20:00:00|6162.7|6160.7|6157.4|6153.4|6163.4|6161.4|6128.7|6126.7|1073
1583874000000|2020-03-10 21:00:00|6157.2|6153.2|6128.4|6124.4|6157.2|6153.2|6124.1|6120.1|0
1583877600000|2020-03-10 22:00:00|6110.8|6106.8|6056.9|6052.9|6136.5|6132.5|6044.1|6040.1|0
1583881200000|2020-03-10 23:00:00|6058.5|6054.5|6029.2|6025.2|6078.4|6074.4|5988|5984|0
1583884800000|2020-03-11 00:00:00|6029.5|6025.5|6043.4|6039.4|6061|6057|5988|5984|0
1583888400000|2020-03-11 01:00:00|6043.5|6039.5|6014.4|6011.4|6074.9|6071.9|5990.2|5987.2|878
1583892000000|2020-03-11 02:00:00|6014.7|6011.7|6008.4|6005.4|6031.4|6028.4|5988.7|5985.7|346
1583895600000|2020-03-11 03:00:00|6008.2|6005.2|6012.7|6009.7|6024.9|6021.9|5988.7|5985.7|364
1583899200000|2020-03-11 04:00:00|6012.4|6009.4|5992.9|5989.9|6012.4|6009.4|5990.9|5987.9|225
1583902800000|2020-03-11 05:00:00|5993.2|5990.2|5939.4|5936.4|5993.2|5990.2|5927.2|5924.2|507
1583906400000|2020-03-11 06:00:00|5939.7|5936.7|5935.4|5932.4|5988.2|5985.2|5931.2|5928.2|956
1583910000000|2020-03-11 07:00:00|5933.4|5930.4|6078.4|6076.4|6080.2|6078.2|5931.4|5929.4|9557
1583913600000|2020-03-11 08:00:00|6077.9|6076.9|6041.7|6040.7|6108.7|6107.7|5995.9|5994.9|24222
1583917200000|2020-03-11 09:00:00|6042.2|6041.2|6016.5|6015.5|6069.2|6068.2|5977.7|5976.7|13967
1583920800000|2020-03-11 10:00:00|6016.2|6015.2|6012.5|6011.5|6032.2|6031.2|5976.2|5975.2|12778
1583924400000|2020-03-11 11:00:00|6011.7|6010.7|5988.2|5987.2|6025.7|6024.7|5962.7|5961.7|14202
1583928000000|2020-03-11 12:00:00|5986.7|5985.7|5929.6|5928.6|6004|6003|5927.6|5926.6|16978
1583931600000|2020-03-11 13:00:00|5928.6|5927.6|5953.1|5952.1|5976.9|5975.9|5926.4|5925.4|26551
1583935200000|2020-03-11 14:00:00|5953.6|5952.6|5914.6|5913.6|5962.1|5961.1|5900.6|5899.6|26707
1583938800000|2020-03-11 15:00:00|5915.6|5914.6|5880.5|5879.5|5935.9|5934.9|5867.8|5866.8|31290
1583942400000|2020-03-11 16:00:00|5881.3|5880.3|5868.9|5866.9|5918.3|5917.3|5842.9|5840.9|44475
1583946000000|2020-03-11 17:00:00|5869.1|5867.1|5857.4|5855.4|5869.6|5867.6|5828.9|5826.9|9286
1583949600000|2020-03-11 18:00:00|5857.6|5855.6|5810.6|5808.6|5865.1|5863.1|5805.9|5803.9|7998
1583953200000|2020-03-11 19:00:00|5811.1|5809.1|5832.9|5830.9|5852.9|5850.9|5770.9|5768.9|7714
1583956800000|2020-03-11 20:00:00|5830.4|5828.4|5825.6|5821.6|5843.1|5841.1|5822.6|5820.6|619
1583960400000|2020-03-11 21:00:00|5825.5|5821.5|5812.7|5808.7|5826.6|5822.6|5801.7|5797.7|0
1583964000000|2020-03-11 22:00:00|5815.8|5811.8|5890.1|5886.1|5905.7|5901.7|5807.9|5803.9|0
1583967600000|2020-03-11 23:00:00|5886|5882|5799.6|5795.6|5889.6|5885.6|5786.2|5782.2|0
1583971200000|2020-03-12 00:00:00|5799.9|5795.9|5797.5|5793.5|5824.3|5820.3|5762.6|5758.6|0
1583974800000|2020-03-12 01:00:00|5797.7|5793.7|5575.6|5571.6|5820.1|5817.1|5575.6|5571.6|2333
1583978400000|2020-03-12 02:00:00|5575.9|5571.9|5550.4|5546.4|5578.6|5574.6|5467.9|5463.9|2024
1583982000000|2020-03-12 03:00:00|5550.1|5546.1|5516.4|5512.4|5582.1|5578.1|5516.4|5512.4|403
1583985600000|2020-03-12 04:00:00|5516.9|5512.9|5627.1|5624.1|5659.9|5656.9|5516.9|5512.9|622
1583989200000|2020-03-12 05:00:00|5627.4|5624.4|5588.6|5584.6|5641.1|5638.1|5559.6|5556.6|657
1583992800000|2020-03-12 06:00:00|5588.1|5584.1|5549.1|5545.1|5598.1|5594.1|5549.1|5545.1|519
1583996400000|2020-03-12 07:00:00|5551.1|5547.1|5571.6|5568.6|5576.6|5573.6|5512.1|5509.1|7668
1584000000000|2020-03-12 08:00:00|5574.6|5571.6|5543.3|5542.3|5608.6|5606.6|5481.5|5480.5|30727
1584003600000|2020-03-12 09:00:00|5542.3|5541.3|5561.3|5560.3|5581|5580|5516.5|5515.5|17081
1584007200000|2020-03-12 10:00:00|5559|5558|5582|5581|5582.5|5581.5|5527|5526|15723
1584010800000|2020-03-12 11:00:00|5581.5|5580.5|5542.8|5541.8|5587|5586|5528|5527|16104
1584014400000|2020-03-12 12:00:00|5543|5542|5479.3|5477.3|5571.8|5570.8|5448.8|5446.8|29332
1584018000000|2020-03-12 13:00:00|5478.3|5476.3|5397.8|5395.8|5481.8|5479.8|5305|5303|39090
1584021600000|2020-03-12 14:00:00|5398.3|5396.3|5342.8|5340.8|5398.5|5396.5|5314.5|5312.5|42505
1584025200000|2020-03-12 15:00:00|5342|5340|5290.8|5288.8|5349.8|5347.8|5241.8|5239.8|46156
1584028800000|2020-03-12 16:00:00|5291.1|5289.1|5337.8|5334.8|5354.8|5351.8|5205.6|5202.6|64691
1584032400000|2020-03-12 17:00:00|5337.1|5334.1|5368.1|5365.1|5475.8|5472.8|5281.3|5278.3|17913
1584036000000|2020-03-12 18:00:00|5367.1|5364.1|5366.3|5363.3|5406.1|5403.1|5309.6|5306.6|13641
1584039600000|2020-03-12 19:00:00|5366.1|5363.1|5349.1|5346.1|5448.6|5445.6|5347.1|5344.1|18712
1584043200000|2020-03-12 20:00:00|5351.1|5348.1|5290.9|5285.9|5362.6|5359.6|5280.3|5277.3|2123
1584046800000|2020-03-12 21:00:00|5290.8|5285.8|5240.6|5233.6|5298.3|5293.3|5202.5|5197.5|0
1584050400000|2020-03-12 22:00:00|5232.4|5225.4|5302.3|5295.3|5350.7|5343.7|5211|5204|0
1584054000000|2020-03-12 23:00:00|5302.6|5295.6|5258.8|5252.8|5327.1|5320.1|5233.8|5227.8|0
1584057600000|2020-03-13 00:00:00|5259|5253|5346.5|5340.5|5355.5|5349.5|5258.5|5252.5|0
1584061200000|2020-03-13 01:00:00|5347.3|5341.3|5242.6|5237.6|5347.3|5341.3|5225.8|5220.8|830
1584064800000|2020-03-13 02:00:00|5241.8|5236.8|5261.3|5255.3|5282.1|5276.1|5220.8|5215.8|798
1584068400000|2020-03-13 03:00:00|5261.8|5255.8|5225.6|5219.6|5271.3|5265.3|5216.6|5210.6|1127
1584072000000|2020-03-13 04:00:00|5225.3|5219.3|5419.1|5411.1|5419.1|5411.1|5214.8|5208.8|1093
1584075600000|2020-03-13 05:00:00|5419.3|5411.3|5471.1|5463.1|5559.6|5551.6|5419.3|5411.3|1198
1584079200000|2020-03-13 06:00:00|5463.6|5455.6|5431.6|5427.6|5469.8|5461.8|5382.1|5374.1|1596
1584082800000|2020-03-13 07:00:00|5432.1|5428.1|5530.6|5527.6|5570.3|5567.3|5390.8|5387.8|9496
1584086400000|2020-03-13 08:00:00|5530.1|5528.1|5351.3|5349.3|5663.1|5661.1|5324.6|5322.6|38167
1584090000000|2020-03-13 09:00:00|5353.1|5351.1|5456.1|5454.1|5476.1|5474.1|5335.1|5333.1|20100
1584093600000|2020-03-13 10:00:00|5455.8|5453.8|5487.2|5485.2|5511.1|5509.1|5441.1|5439.1|19598
1584097200000|2020-03-13 11:00:00|5486.9|5484.9|5615.4|5613.4|5643.2|5641.2|5484.9|5482.9|20320
1584100800000|2020-03-13 12:00:00|5616.9|5614.9|5631.1|5629.1|5697.4|5695.4|5587.7|5585.7|24545
1584104400000|2020-03-13 13:00:00|5631.4|5629.4|5461.1|5459.1|5642.6|5640.6|5456.6|5454.6|34061
1584108000000|2020-03-13 14:00:00|5462.1|5460.1|5362.6|5360.6|5535.9|5533.9|5354.4|5352.4|31778
1584111600000|2020-03-13 15:00:00|5364.4|5362.4|5343.3|5341.3|5397.1|5395.1|5274.8|5272.8|40512
1584115200000|2020-03-13 16:00:00|5343.6|5341.6|5404.8|5401.8|5450.1|5447.1|5307.3|5305.3|54103
1584118800000|2020-03-13 17:00:00|5406.1|5403.1|5504.3|5501.3|5506.3|5503.3|5396.8|5393.8|10405
1584122400000|2020-03-13 18:00:00|5503.8|5500.8|5520.1|5517.1|5523.6|5520.6|5420.6|5417.6|8858
1584126000000|2020-03-13 19:00:00|5519.1|5516.1|5683.6|5680.6|5688.1|5685.1|5506.3|5503.3|9656
1584129600000|2020-03-13 20:00:00|5684.1|5681.1|5677.1|5672.1|5699.8|5696.8|5617.3|5614.3|2535
1584309600000|2020-03-15 22:00:00|5533.5|5528.5|5323.6|5313.6|5562.5|5557.5|5323.1|5313.1|0
1584313200000|2020-03-15 23:00:00|5323.5|5313.5|5368|5358|5379|5369|5319.2|5309.2|0
1584316800000|2020-03-16 00:00:00|5371|5361|5285.6|5278.6|5374.4|5364.4|5218.7|5208.7|0
1584320400000|2020-03-16 01:00:00|5286.4|5279.4|5250.3|5244.3|5338.1|5332.1|5206.8|5200.8|2878
1584324000000|2020-03-16 02:00:00|5250.1|5244.1|5215.3|5209.3|5266.8|5260.8|5210.1|5204.1|383
1584327600000|2020-03-16 03:00:00|5215.1|5209.1|5238.8|5232.8|5256.1|5250.1|5209.6|5203.6|470
1584331200000|2020-03-16 04:00:00|5239.1|5233.1|5220.8|5214.8|5249.8|5243.8|5213.3|5207.3|616
1584334800000|2020-03-16 05:00:00|5220.6|5214.6|5179.3|5173.3|5220.8|5214.8|5178.6|5172.6|928
1584338400000|2020-03-16 06:00:00|5179.1|5173.1|5144.1|5139.1|5211.3|5205.3|5142.3|5137.3|1357
1584342000000|2020-03-16 07:00:00|5143.6|5139.6|5093.6|5089.6|5174.8|5170.8|4993.1|4989.1|7473
1584345600000|2020-03-16 08:00:00|5093.1|5090.1|5018.6|5014.6|5137.8|5134.8|4842.3|4837.8|23889
1584349200000|2020-03-16 09:00:00|5018.8|5014.8|5056.3|5053.3|5124.8|5121.8|4965.1|4961.1|30289
1584352800000|2020-03-16 10:00:00|5057.1|5054.1|5037.6|5034.6|5065.8|5062.8|5020.6|5017.6|26915
1584356400000|2020-03-16 11:00:00|5042.8|5039.8|4987.8|4984.8|5058.8|5055.8|4981.3|4978.3|25446
1584360000000|2020-03-16 12:00:00|4987.1|4984.1|4976.8|4973.8|5040.3|5037.3|4919.8|4916.8|40721
1584363600000|2020-03-16 13:00:00|4977.1|4974.1|4996.6|4992.6|4999.1|4995.1|4897.8|4894.8|43824
1584367200000|2020-03-16 14:00:00|4996.1|4992.1|5032.6|5028.6|5078.6|5074.6|4963.6|4959.6|55774
1584370800000|2020-03-16 15:00:00|5031.1|5027.1|5154.6|5150.6|5170.6|5166.6|5022.8|5018.8|60161
1584374400000|2020-03-16 16:00:00|5154.3|5150.3|5111.6|5107.6|5192.3|5189.3|5091.3|5087.3|77607
1584378000000|2020-03-16 17:00:00|5113.6|5109.6|5046.8|5042.8|5153.1|5149.1|5046.3|5042.3|8155
1584381600000|2020-03-16 18:00:00|5046.6|5042.6|5080.6|5076.6|5114.3|5110.3|4992.6|4988.6|6720
1584385200000|2020-03-16 19:00:00|5080.3|5076.3|5031.6|5027.6|5100.6|5096.6|4988.6|4984.6|7084
1584388800000|2020-03-16 20:00:00|5029.3|5025.3|5054.6|5048.6|5069.8|5065.8|5010.8|5006.8|1051
1584392400000|2020-03-16 21:00:00|5049|5043|5047|5041|5052.7|5046.7|5025.5|5019.5|0
1584396000000|2020-03-16 22:00:00|5060.3|5054.3|5080.9|5074.9|5127.9|5121.9|5025.5|5019.5|0
1584399600000|2020-03-16 23:00:00|5080.7|5074.7|5122.4|5116.4|5140.5|5134.5|5080.7|5074.7|0
1584403200000|2020-03-17 00:00:00|5121.9|5115.9|5157.9|5151.9|5177.4|5171.4|5060.8|5054.8|0
1584406800000|2020-03-17 01:00:00|5157.7|5151.7|5266.1|5261.1|5342.6|5337.6|5156|5150|1507
1584410400000|2020-03-17 02:00:00|5265.8|5260.8|5195.3|5190.3|5268.1|5263.1|5116.6|5111.6|685
1584414000000|2020-03-17 03:00:00|5195.1|5190.1|5219.3|5214.3|5222.1|5217.1|5165.3|5160.3|105
1584417600000|2020-03-17 04:00:00|5219.8|5214.8|5253.1|5248.1|5254.1|5249.1|5190.6|5185.6|338
1584421200000|2020-03-17 05:00:00|5252.8|5247.8|5236.8|5231.8|5281.1|5276.1|5199.6|5194.6|880
1584424800000|2020-03-17 06:00:00|5234.8|5229.8|5272.6|5267.6|5280.6|5275.6|5200.1|5195.1|357
1584428400000|2020-03-17 07:00:00|5273.3|5268.3|5340.3|5336.3|5367.6|5363.6|5261.1|5257.1|5788
1584432000000|2020-03-17 08:00:00|5339.8|5336.8|5083.7|5080.7|5376.3|5373.3|5059.5|5056.5|44045
1584435600000|2020-03-17 09:00:00|5085.2|5082.2|5006.7|5003.7|5144|5141|4981.7|4978.7|40960
1584439200000|2020-03-17 10:00:00|5007|5004|5152|5149|5152|5149|5007|5004|48606
1584442800000|2020-03-17 11:00:00|5151.2|5148.2|5039.7|5036.7|5151.5|5148.5|5036|5033|48594
1584446400000|2020-03-17 12:00:00|5040|5037|5094|5091|5095.7|5092.7|5030|5027|44934
1584450000000|2020-03-17 13:00:00|5094.5|5091.5|5066.7|5063.7|5163.5|5160.5|5062|5059|43756
1584453600000|2020-03-17 14:00:00|5066.5|5063.5|5165|5162|5168.7|5165.7|5048|5045|52095
1584457200000|2020-03-17 15:00:00|5166.7|5163.7|5238.7|5235.7|5250.2|5247.2|5151.7|5148.7|53841
1584460800000|2020-03-17 16:00:00|5238.4|5235.4|5273.2|5269.2|5312.4|5308.4|5237.4|5234.4|65521
1584464400000|2020-03-17 17:00:00|5275.2|5271.2|5282.9|5278.9|5319.7|5315.7|5232.4|5228.4|12298
1584468000000|2020-03-17 18:00:00|5281.7|5277.7|5299.2|5295.2|5339.7|5335.7|5268.4|5264.4|5924
1584471600000|2020-03-17 19:00:00|5301.4|5297.4|5331.4|5327.4|5331.4|5327.4|5229.4|5225.4|8670
1584475200000|2020-03-17 20:00:00|5333.4|5329.4|5260.6|5254.6|5334.2|5330.2|5257.7|5253.2|649
1584478800000|2020-03-17 21:00:00|5261.7|5255.7|5252.6|5246.6|5269.2|5263.2|5237.5|5231.5|0
1584482400000|2020-03-17 22:00:00|5244.9|5238.9|5215.1|5209.1|5284.1|5278.1|5192.2|5186.2|0
1584486000000|2020-03-17 23:00:00|5214.9|5208.9|5136.6|5130.6|5226|5220|5107.7|5101.7|0
1584489600000|2020-03-18 00:00:00|5137.7|5131.7|5153.2|5147.2|5213.7|5207.7|5127|5121|0
1584493200000|2020-03-18 01:00:00|5150.8|5144.8|5167.7|5162.7|5179.4|5174.4|5119.2|5114.2|1175
1584496800000|2020-03-18 02:00:00|5167.4|5162.4|5234.9|5229.9|5235.4|5230.4|5161.9|5156.9|360
1584500400000|2020-03-18 03:00:00|5235.2|5230.2|5163.9|5158.9|5236.7|5231.7|5162.7|5157.7|183
1584504000000|2020-03-18 04:00:00|5163.7|5158.7|5169.4|5164.4|5171.2|5166.2|5142.9|5137.9|157
1584507600000|2020-03-18 05:00:00|5168.2|5163.2|5053.2|5048.2|5171.4|5166.4|5053.2|5048.2|336
1584511200000|2020-03-18 06:00:00|5052.9|5047.9|5032.2|5027.2|5086.9|5081.9|4998.7|4993.7|1122
1584514800000|2020-03-18 07:00:00|5031.9|5026.9|5117.7|5113.7|5123.4|5119.4|5018.9|5014.9|4032
1584518400000|2020-03-18 08:00:00|5117.2|5114.2|5085.6|5082.6|5146.7|5143.7|5070.4|5067.4|22181
1584522000000|2020-03-18 09:00:00|5085.4|5082.4|5030.6|5027.6|5095.4|5092.4|5005.1|5002.1|23376
1584525600000|2020-03-18 10:00:00|5030.4|5027.4|5024.4|5021.4|5049.4|5046.4|5004.1|5001.1|20459
1584529200000|2020-03-18 11:00:00|5024.1|5021.1|5039.9|5036.9|5092.1|5089.1|5003.1|5000.1|28561
1584532800000|2020-03-18 12:00:00|5039.4|5036.4|5045.4|5042.4|5069.9|5066.9|5008.4|5005.4|20087
1584536400000|2020-03-18 13:00:00|5045.1|5042.1|5113.6|5110.6|5140.9|5137.9|5015.9|5012.9|33430
1584540000000|2020-03-18 14:00:00|5114.6|5111.6|5107.9|5104.9|5175.4|5172.4|5105.9|5102.9|34289
1584543600000|2020-03-18 15:00:00|5106.9|5103.9|5090.3|5087.3|5125.1|5122.1|5064.3|5061.3|26077
1584547200000|2020-03-18 16:00:00|5090.6|5087.6|5039.2|5035.2|5112.7|5108.7|5033.1|5030.1|48122
1584550800000|2020-03-18 17:00:00|5039.5|5035.5|5008|5003|5055.5|5051.5|4969.5|4965.5|13472
1584554400000|2020-03-18 18:00:00|5009.2|5004.2|5024|5019|5028.5|5023.5|4973.5|4968.5|8156
1584558000000|2020-03-18 19:00:00|5023.7|5018.7|5081.7|5076.7|5093.5|5088.5|4953.7|4948.7|6854
1584561600000|2020-03-18 20:00:00|5082.5|5077.5|5099.4|5093.4|5104.6|5100.2|5045|5040|1871
1584565200000|2020-03-18 21:00:00|5099.7|5093.7|5087.9|5081.9|5099.7|5093.7|5075.7|5069.7|0
1584568800000|2020-03-18 22:00:00|5091.2|5085.2|5170.6|5164.6|5214.1|5208.1|5010.3|5004.3|0
1584572400000|2020-03-18 23:00:00|5171.2|5165.2|5171.5|5165.5|5210.3|5204.3|5107.6|5101.6|0
1584576000000|2020-03-19 00:00:00|5171|5165|5128|5122|5197.5|5191.5|5106.4|5100.4|0
1584579600000|2020-03-19 01:00:00|5125.6|5119.6|5094.2|5089.2|5163|5158|5089.2|5084.2|828
1584583200000|2020-03-19 02:00:00|5094.5|5089.5|4920.7|4912.7|5094.5|5089.5|4911.7|4903.7|401
1584586800000|2020-03-19 03:00:00|4917.5|4909.5|4872|4864|4967.2|4959.2|4872|4864|474
1584590400000|2020-03-19 04:00:00|4871.7|4863.7|4877|4869|4901.2|4893.2|4831.5|4823.5|230
1584594000000|2020-03-19 05:00:00|4876.7|4868.7|4953.7|4945.7|4975.2|4967.2|4875.2|4867.2|80
1584597600000|2020-03-19 06:00:00|4954|4946|5112.7|5104.7|5130.5|5122.5|4954|4946|586
1584601200000|2020-03-19 07:00:00|5112.2|5105.2|5097.7|5090.7|5155.5|5148.5|5073|5066|2674
1584604800000|2020-03-19 08:00:00|5097.2|5091.2|5113.2|5110.2|5174|5170|5038|5034|17215
1584608400000|2020-03-19 09:00:00|5114|5111|5068.2|5065.2|5137.2|5134.2|5066|5063|13483
1584612000000|2020-03-19 10:00:00|5067|5064|5016.5|5013.5|5073|5070|4996.5|4993.5|17263
1584615600000|2020-03-19 11:00:00|5016.2|5013.2|4977|4974|5038.5|5035.5|4957|4954|11640
1584619200000|2020-03-19 12:00:00|4975.2|4972.2|4997|4994|5031|5028|4955.7|4952.7|6955
1584622800000|2020-03-19 13:00:00|4997.2|4994.2|5015.7|5012.7|5015.7|5012.7|4931.2|4928.2|6588
1584626400000|2020-03-19 14:00:00|5016|5013|5083.2|5080.2|5124|5121|4982.7|4979.7|9577
1584630000000|2020-03-19 15:00:00|5084|5081|5161.3|5158.3|5185.8|5182.8|5058.5|5055.5|12751
1584633600000|2020-03-19 16:00:00|5161.8|5158.8|5220.3|5216.3|5234.3|5230.3|5116.3|5113.3|22068
1584637200000|2020-03-19 17:00:00|5219|5215|5225.8|5221.8|5245.5|5241.5|5167.8|5163.8|3563
1584640800000|2020-03-19 18:00:00|5226.3|5222.3|5256.8|5252.8|5289.5|5285.5|5199.5|5195.5|2340
1584644400000|2020-03-19 19:00:00|5256|5252|5184.5|5180.5|5257.5|5253.5|5180.5|5176.5|3953
1584648000000|2020-03-19 20:00:00|5184.3|5180.3|5190.6|5184.6|5220.5|5216.5|5159.3|5155.3|489
1584651600000|2020-03-19 21:00:00|5190.7|5184.7|5184.8|5178.8|5197.9|5191.9|5175.1|5169.1|0
1584655200000|2020-03-19 22:00:00|5185|5179|5153.9|5147.9|5213.4|5207.4|5147.4|5141.4|0
1584658800000|2020-03-19 23:00:00|5153.1|5147.1|5191.7|5185.7|5197.4|5191.4|5143.3|5137.3|0
1584662400000|2020-03-20 00:00:00|5192.5|5186.5|5171.6|5165.6|5226.9|5220.9|5161.5|5155.5|0
1584666000000|2020-03-20 01:00:00|5171.5|5165.5|5189.3|5184.3|5246|5241|5150.5|5145.5|525
1584669600000|2020-03-20 02:00:00|5189.5|5184.5|5222.5|5217.5|5248.5|5243.5|5172.8|5167.8|200
1584673200000|2020-03-20 03:00:00|5222.8|5217.8|5215.5|5210.5|5230.3|5225.3|5203.5|5198.5|355
1584676800000|2020-03-20 04:00:00|5214.8|5209.8|5239.5|5234.5|5271.5|5266.5|5214.8|5209.8|214
1584680400000|2020-03-20 05:00:00|5236.3|5231.3|5235.5|5230.5|5244.5|5239.5|5222.5|5217.5|123
1584684000000|2020-03-20 06:00:00|5235.8|5230.8|5346.5|5341.5|5346.5|5341.5|5234.5|5229.5|522
1584687600000|2020-03-20 07:00:00|5346.8|5341.8|5392.5|5388.5|5392.8|5388.8|5311|5307|3942
1584691200000|2020-03-20 08:00:00|5392|5389|5295.3|5292.3|5430|5427|5253.8|5250.8|18983
1584694800000|2020-03-20 09:00:00|5295|5292|5338.9|5335.9|5354.8|5351.8|5290.3|5287.3|14570
1584698400000|2020-03-20 10:00:00|5338.6|5335.6|5278.6|5275.6|5363.9|5360.9|5252.6|5249.6|21106
1584702000000|2020-03-20 11:00:00|5278.9|5275.9|5241.6|5238.6|5285.9|5282.9|5225.1|5222.1|13725
1584705600000|2020-03-20 12:00:00|5241.1|5238.1|5222.9|5219.9|5265.6|5262.6|5218.9|5215.9|15797
1584709200000|2020-03-20 13:00:00|5219.4|5216.4|5219.1|5216.1|5280.1|5277.1|5198.1|5195.1|22795
1584712800000|2020-03-20 14:00:00|5213.1|5210.1|5224.4|5221.4|5243.1|5240.1|5197.1|5194.1|18178
1584716400000|2020-03-20 15:00:00|5224.6|5221.6|5195.1|5192.1|5232.9|5229.9|5147.9|5144.9|21910
1584720000000|2020-03-20 16:00:00|5194.9|5191.9|5199.1|5195.1|5231.9|5227.9|5123.6|5119.6|50082
1584723600000|2020-03-20 17:00:00|5199.4|5195.4|5174.6|5170.6|5224.1|5220.1|5159.4|5155.4|6886
1584727200000|2020-03-20 18:00:00|5174.4|5170.4|5098.4|5094.4|5196.1|5192.1|5085.9|5081.9|4637
1584730800000|2020-03-20 19:00:00|5098.6|5094.6|5037.4|5033.4|5131.6|5127.6|5032.6|5028.6|7891
1584734400000|2020-03-20 20:00:00|5042.9|5038.9|5022.8|5016.8|5065.6|5061.6|4999.1|4995.1|1393
1584914400000|2020-03-22 22:00:00|4860.1|4854.1|4824.1|4810.1|4862.8|4856.8|4783.5|4769.5|0
1584918000000|2020-03-22 23:00:00|4824.2|4810.2|4883.7|4869.7|4966.4|4952.4|4824.2|4810.2|0
1584921600000|2020-03-23 00:00:00|4884.8|4870.8|4864.1|4850.1|4922.4|4908.4|4835.3|4821.3|0
1584925200000|2020-03-23 01:00:00|4864.9|4850.9|4878.4|4871.4|4891.9|4884.9|4786.9|4773.9|1620
1584928800000|2020-03-23 02:00:00|4878.1|4871.1|4877.1|4870.1|4878.1|4871.1|4832.4|4825.4|151
1584932400000|2020-03-23 03:00:00|4877.4|4870.4|4885.9|4878.9|4925.4|4918.4|4877.4|4870.4|292
1584936000000|2020-03-23 04:00:00|4885.6|4878.6|4903.9|4896.9|4903.9|4896.9|4871.1|4864.1|352
1584939600000|2020-03-23 05:00:00|4904.1|4897.1|4901.9|4894.9|4905.4|4898.4|4844.4|4837.4|231
1584943200000|2020-03-23 06:00:00|4901.6|4894.6|4924.6|4917.6|4938.1|4931.1|4889.6|4882.6|770
1584946800000|2020-03-23 07:00:00|4924.9|4917.9|4920.9|4916.9|4993.1|4989.1|4901.1|4897.1|3058
1584950400000|2020-03-23 08:00:00|4920.4|4917.4|4944.9|4941.9|4991|4988|4899.4|4896.4|21609
1584954000000|2020-03-23 09:00:00|4946.2|4943.2|4959.2|4956.2|4990.7|4987.7|4944.9|4941.9|11428
1584957600000|2020-03-23 10:00:00|4959.4|4956.4|5003.9|5000.9|5005.9|5002.9|4954.9|4951.9|8260
1584961200000|2020-03-23 11:00:00|5004.4|5001.4|4974.9|4971.9|5008.7|5005.7|4963.4|4960.4|10873
1584964800000|2020-03-23 12:00:00|4973.9|4970.9|5115.4|5112.4|5204.9|5201.9|4973.4|4970.4|19878
1584968400000|2020-03-23 13:00:00|5115.7|5112.7|5070.9|5067.9|5143.2|5140.2|4993.9|4990.9|17051
1584972000000|2020-03-23 14:00:00|5070.7|5067.7|4994.2|4991.2|5078.2|5075.2|4989.2|4986.2|13573
1584975600000|2020-03-23 15:00:00|4994.4|4991.4|4969.4|4966.4|5008.6|5005.6|4948.9|4945.9|17370
1584979200000|2020-03-23 16:00:00|4969.1|4966.1|5060.4|5056.4|5073.1|5069.1|4954.1|4950.1|44113
1584982800000|2020-03-23 17:00:00|5061.4|5057.4|5038.1|5034.1|5097.4|5093.4|5018.1|5014.1|8521
1584986400000|2020-03-23 18:00:00|5038.4|5034.4|4991.1|4987.1|5056.9|5052.9|4989.4|4985.4|3939
1584990000000|2020-03-23 19:00:00|4994.9|4990.9|4989.4|4985.4|5027.9|5023.9|4961.6|4957.6|5877
1584993600000|2020-03-23 20:00:00|4992.1|4988.1|5016|5010|5019.1|5015.1|4973.9|4969.9|1086
1584997200000|2020-03-23 21:00:00|5016.1|5010.1|5050.4|5044.4|5062.3|5056.3|5014.8|5008.8|6
1585000800000|2020-03-23 22:00:00|5058.2|5052.2|5097.6|5091.6|5132.1|5126.1|5056.6|5050.6|0
1585004400000|2020-03-23 23:00:00|5097.3|5091.3|5083.7|5077.7|5154.8|5148.8|5083.7|5077.7|0
1585008000000|2020-03-24 00:00:00|5083.9|5077.9|5090.2|5084.2|5113|5107|5058.9|5052.9|0
1585011600000|2020-03-24 01:00:00|5091.7|5085.7|5158.1|5152.1|5158.1|5152.1|5072.6|5066.6|931
1585015200000|2020-03-24 02:00:00|5157.9|5151.9|5158.4|5152.4|5160.6|5154.6|5133.6|5127.6|198
1585018800000|2020-03-24 03:00:00|5156.9|5150.9|5104.6|5098.6|5157.1|5151.1|5091.6|5085.6|89
1585022400000|2020-03-24 04:00:00|5104.4|5098.4|5130.4|5124.4|5130.4|5124.4|5096.9|5090.9|78
1585026000000|2020-03-24 05:00:00|5131.6|5125.6|5154.1|5148.1|5162.4|5156.4|5119.9|5113.9|205
1585029600000|2020-03-24 06:00:00|5153.9|5147.9|5181.9|5175.9|5212.1|5206.1|5147.9|5141.9|543
1585033200000|2020-03-24 07:00:00|5181.4|5176.4|5179.1|5174.1|5201.6|5196.6|5163.4|5158.4|2413
1585036800000|2020-03-24 08:00:00|5178.1|5173.1|5188|5185|5223.9|5219.9|5118.6|5114.6|16164
1585040400000|2020-03-24 09:00:00|5187|5184|5219|5216|5223|5220|5159.5|5156.5|9816
1585044000000|2020-03-24 10:00:00|5218.8|5215.8|5196.5|5193.5|5219.3|5216.3|5185|5182|7374
1585047600000|2020-03-24 11:00:00|5195.5|5192.5|5211|5208|5232.3|5229.3|5183.3|5180.3|10892
1585051200000|2020-03-24 12:00:00|5211.3|5208.3|5212.5|5209.5|5225|5222|5186|5183|12588
1585054800000|2020-03-24 13:00:00|5212.3|5209.3|5234.8|5231.8|5280.8|5277.8|5203.5|5200.5|16020
1585058400000|2020-03-24 14:00:00|5235|5232|5285.9|5282.9|5293.9|5290.9|5214.5|5211.5|16852
1585062000000|2020-03-24 15:00:00|5285.7|5282.7|5343.2|5340.2|5350.9|5347.9|5277.4|5274.4|15207
1585065600000|2020-03-24 16:00:00|5342.9|5339.9|5388.4|5384.4|5461.4|5457.4|5317.9|5314.9|43621
1585069200000|2020-03-24 17:00:00|5388.9|5384.9|5356.9|5352.9|5399.9|5395.9|5343.4|5339.4|9752
1585072800000|2020-03-24 18:00:00|5357.7|5353.7|5374.7|5370.7|5374.7|5370.7|5329.9|5325.9|3160
1585076400000|2020-03-24 19:00:00|5373.9|5369.9|5440.2|5436.2|5442.9|5438.9|5366.7|5362.7|5892
1585080000000|2020-03-24 20:00:00|5439.4|5435.4|5453.5|5447.5|5455.7|5450.4|5418.2|5414.2|982
1585083600000|2020-03-24 21:00:00|5453.6|5447.6|5444.2|5438.2|5456.9|5450.9|5423.1|5417.1|1
1585087200000|2020-03-24 22:00:00|5452.3|5446.3|5495.9|5489.9|5524.9|5518.9|5418.4|5412.4|0
1585090800000|2020-03-24 23:00:00|5495.4|5489.4|5418.2|5412.2|5495.7|5489.7|5397.2|5391.2|0
1585094400000|2020-03-25 00:00:00|5417.9|5411.9|5387.4|5381.4|5444.5|5438.5|5365.3|5359.3|0
1585098000000|2020-03-25 01:00:00|5387.3|5381.3|5413.4|5408.4|5434.4|5429.4|5387.2|5381.2|818
1585101600000|2020-03-25 02:00:00|5413.7|5408.7|5412.7|5407.7|5427.7|5422.7|5380.7|5375.7|290
1585105200000|2020-03-25 03:00:00|5413.9|5408.9|5401.2|5396.2|5430.9|5425.9|5385.2|5380.2|210
1585108800000|2020-03-25 04:00:00|5401.4|5396.4|5433.9|5428.9|5440.2|5435.2|5363.2|5358.2|356
1585112400000|2020-03-25 05:00:00|5433.7|5428.7|5472.2|5467.2|5473.4|5468.4|5382.7|5377.7|882
1585116000000|2020-03-25 06:00:00|5471.9|5466.9|5485.9|5480.9|5494.4|5489.4|5437.9|5432.9|883
1585119600000|2020-03-25 07:00:00|5484.4|5479.4|5594.9|5590.9|5594.9|5590.9|5466.7|5462.7|3863
1585123200000|2020-03-25 08:00:00|5594.4|5591.4|5694.4|5691.4|5713.9|5710.9|5474.2|5471.2|19332
1585126800000|2020-03-25 09:00:00|5693.7|5690.7|5625.7|5622.7|5756.9|5753.9|5603.7|5600.7|12750
1585130400000|2020-03-25 10:00:00|5621.2|5618.2|5416.7|5413.7|5628.2|5625.2|5400.2|5397.2|12484
1585134000000|2020-03-25 11:00:00|5416.9|5413.9|5525.4|5522.4|5538.2|5535.2|5412.9|5409.9|13548
1585137600000|2020-03-25 12:00:00|5524.7|5521.7|5487|5484|5526.2|5523.2|5447.3|5444.3|12641
1585141200000|2020-03-25 13:00:00|5486.8|5483.8|5485.5|5482.5|5556.3|5553.3|5476.5|5473.5|12919
1585144800000|2020-03-25 14:00:00|5484|5481|5575|5572|5585.5|5582.5|5458.3|5455.3|18060
1585148400000|2020-03-25 15:00:00|5574.3|5571.3|5571.5|5568.5|5608|5605|5544.3|5541.3|16299
1585152000000|2020-03-25 16:00:00|5572|5569|5650.4|5646.4|5707.2|5703.2|5569|5566|46751
1585155600000|2020-03-25 17:00:00|5650.7|5646.7|5698.4|5694.4|5733.9|5729.9|5646.7|5642.7|6863
1585159200000|2020-03-25 18:00:00|5698.1|5694.1|5711.4|5707.4|5715.1|5711.1|5651.6|5647.6|4760
1585162800000|2020-03-25 19:00:00|5711.6|5707.6|5605.1|5601.1|5715.9|5711.9|5586.1|5582.1|9305
1585166400000|2020-03-25 20:00:00|5602.9|5598.9|5615.2|5609.2|5620.1|5616.1|5586.6|5582.6|830
1585170000000|2020-03-25 21:00:00|5615.3|5609.3|5618.3|5612.3|5622.1|5616.1|5603.1|5597.1|0
1585173600000|2020-03-25 22:00:00|5617.2|5611.2|5628.8|5622.8|5662.8|5656.8|5604.3|5598.3|0
1585177200000|2020-03-25 23:00:00|5628.5|5622.5|5617.2|5611.2|5628.8|5622.8|5587.2|5581.2|0
1585180800000|2020-03-26 00:00:00|5616.9|5610.9|5612|5606|5680.7|5674.7|5600|5594|0
1585184400000|2020-03-26 01:00:00|5612.6|5606.6|5549.6|5544.6|5613.3|5607.6|5533.1|5528.1|643
1585188000000|2020-03-26 02:00:00|5549.9|5544.9|5548.1|5543.1|5565.6|5560.6|5525.4|5520.4|276
1585191600000|2020-03-26 03:00:00|5548.4|5543.4|5571.6|5566.6|5585.4|5580.4|5527.1|5522.1|450
1585195200000|2020-03-26 04:00:00|5571.1|5566.1|5561.6|5556.6|5579.4|5574.4|5548.1|5543.1|153
1585198800000|2020-03-26 05:00:00|5561.4|5556.4|5536.6|5531.6|5571.1|5566.1|5527.1|5522.1|199
1585202400000|2020-03-26 06:00:00|5536.9|5531.9|5515.1|5510.1|5544.6|5539.6|5511.4|5506.4|479
1585206000000|2020-03-26 07:00:00|5515.4|5510.4|5490.1|5486.1|5516.9|5512.9|5475.4|5471.4|2172
1585209600000|2020-03-26 08:00:00|5489.6|5486.6|5589.2|5586.7|5591.4|5588.9|5477.1|5474.1|12862
1585213200000|2020-03-26 09:00:00|5588.9|5586.4|5584|5581.5|5591.4|5588.9|5536.3|5533.8|6942
1585216800000|2020-03-26 10:00:00|5584.3|5581.8|5619|5616.5|5622|5619.5|5559.5|5557|8559
1585220400000|2020-03-26 11:00:00|5618.5|5616|5579|5576.5|5622.8|5620.3|5559.5|5557|7297
1585224000000|2020-03-26 12:00:00|5597.3|5594.8|5575.5|5573|5597.8|5595.3|5531.3|5528.8|11381
1585227600000|2020-03-26 13:00:00|5574.8|5572.3|5678.9|5676.4|5687.9|5685.4|5562.5|5560|12825
1585231200000|2020-03-26 14:00:00|5678.6|5676.1|5682.6|5680.1|5726.9|5724.4|5659.1|5656.6|13263
1585234800000|2020-03-26 15:00:00|5682.9|5680.4|5739.9|5737.4|5767.9|5765.4|5670.4|5667.9|11403
1585238400000|2020-03-26 16:00:00|5740.1|5737.6|5817.6|5814.1|5826.4|5822.9|5717.1|5714.6|44753
1585242000000|2020-03-26 17:00:00|5816.1|5812.6|5751.1|5747.6|5826.4|5822.9|5736.6|5733.1|8929
1585245600000|2020-03-26 18:00:00|5751.4|5747.9|5782.6|5779.1|5788.9|5785.4|5731.4|5727.9|3021
1585249200000|2020-03-26 19:00:00|5782.1|5778.6|5787.9|5784.4|5803.4|5799.9|5725.4|5721.9|6493
1585252800000|2020-03-26 20:00:00|5787.4|5783.9|5808|5802.5|5813.1|5809.6|5778.9|5775.4|618
1585256400000|2020-03-26 21:00:00|5808.2|5802.7|5815.4|5809.9|5816.2|5810.7|5798.2|5792.7|0
1585260000000|2020-03-26 22:00:00|5815.5|5810|5773.3|5767.8|5824.4|5818.9|5771.4|5765.9|0
1585263600000|2020-03-26 23:00:00|5773.5|5768|5822.2|5816.7|5830.6|5825.1|5763.6|5758.1|0
1585267200000|2020-03-27 00:00:00|5822|5816.5|5744.4|5738.9|5828.9|5823.4|5738.2|5732.7|0
1585270800000|2020-03-27 01:00:00|5744.8|5739.3|5694.4|5689.9|5760.5|5755|5680.1|5675.6|785
1585274400000|2020-03-27 02:00:00|5694.1|5689.6|5666.1|5661.6|5694.4|5689.9|5662.4|5657.9|81
1585278000000|2020-03-27 03:00:00|5665.4|5660.9|5699.6|5695.1|5702.9|5698.4|5663.9|5659.4|182
1585281600000|2020-03-27 04:00:00|5699.9|5695.4|5674.9|5670.4|5706.4|5701.9|5660.6|5656.1|242
1585285200000|2020-03-27 05:00:00|5675.4|5670.9|5718.4|5713.9|5718.4|5713.9|5654.1|5649.6|213
1585288800000|2020-03-27 06:00:00|5718.6|5714.1|5717.6|5713.1|5757.4|5752.9|5707.1|5702.6|755
1585292400000|2020-03-27 07:00:00|5717.9|5713.4|5642.4|5638.9|5717.9|5714.1|5642.4|5638.9|2270
1585296000000|2020-03-27 08:00:00|5641.9|5639.4|5585.2|5582.7|5649.6|5647.1|5581.5|5579|11837
1585299600000|2020-03-27 09:00:00|5587|5584.5|5591.5|5589|5619|5616.5|5580.2|5577.7|8287
1585303200000|2020-03-27 10:00:00|5591.2|5588.7|5570.7|5568.2|5618.7|5616.2|5569.7|5567.2|9703
1585306800000|2020-03-27 11:00:00|5571.2|5568.7|5542|5539.5|5605.5|5603|5528|5525.5|9671
1585310400000|2020-03-27 12:00:00|5543|5540.5|5497.9|5495.4|5544.5|5542|5491.4|5488.9|10689
1585314000000|2020-03-27 13:00:00|5498.9|5496.4|5490.9|5488.4|5516.7|5514.2|5473.4|5470.9|13716
1585317600000|2020-03-27 14:00:00|5490.4|5487.9|5424.4|5421.9|5496.2|5493.7|5406.4|5403.9|15379
1585321200000|2020-03-27 15:00:00|5425.2|5422.7|5491.9|5489.4|5522.2|5519.7|5424.9|5422.4|20446
1585324800000|2020-03-27 16:00:00|5490.9|5488.4|5508.9|5505.4|5547.9|5544.4|5469.4|5466.9|41053
1585328400000|2020-03-27 17:00:00|5508.4|5504.9|5526.2|5522.7|5546.2|5542.7|5480.4|5476.9|6758
1585332000000|2020-03-27 18:00:00|5527.7|5524.2|5531.7|5528.2|5543.7|5540.2|5499.4|5495.9|2451
1585335600000|2020-03-27 19:00:00|5531.4|5527.9|5463.7|5460.2|5567.2|5563.7|5451.9|5448.4|4677
1585339200000|2020-03-27 20:00:00|5464.2|5460.7|5445.6|5440.1|5471.9|5468.4|5440.8|5435.3|484
1585519200000|2020-03-29 22:00:00|5345.2|5339.7|5352.4|5346.9|5409.8|5404.3|5338.5|5333|0
1585522800000|2020-03-29 23:00:00|5353.2|5347.7|5383.4|5377.9|5407.8|5402.3|5342|5336.5|0
1585526400000|2020-03-30 00:00:00|5383.2|5377.7|5412.2|5407.7|5429.7|5425.2|5383.2|5377.7|399
1585530000000|2020-03-30 01:00:00|5411.9|5407.4|5430.4|5425.9|5430.7|5426.2|5396.4|5391.9|125
1585533600000|2020-03-30 02:00:00|5430.7|5426.2|5439.7|5435.2|5458.7|5454.2|5428.9|5424.4|191
1585537200000|2020-03-30 03:00:00|5439.9|5435.4|5467.9|5463.4|5469.2|5464.7|5434.2|5429.7|72
1585540800000|2020-03-30 04:00:00|5467.7|5463.2|5511.7|5507.2|5519.2|5514.7|5467.7|5463.2|615
1585544400000|2020-03-30 05:00:00|5511.4|5506.9|5574.4|5569.9|5586.7|5582.2|5494.7|5490.2|537
1585548000000|2020-03-30 06:00:00|5575.4|5570.9|5520.9|5517.4|5580.7|5577.2|5486.9|5483.4|1212
1585551600000|2020-03-30 07:00:00|5520.4|5516.9|5363.8|5361.3|5537.2|5534.7|5358.4|5355.9|14754
1585555200000|2020-03-30 08:00:00|5365.3|5362.8|5437.8|5435.3|5476.1|5473.6|5363|5360.5|8688
1585558800000|2020-03-30 09:00:00|5437.6|5435.1|5462.8|5460.3|5509.8|5507.3|5420.1|5417.6|8724
1585562400000|2020-03-30 10:00:00|5462.3|5459.8|5471.6|5469.1|5494.8|5492.3|5452.6|5450.1|6413
1585566000000|2020-03-30 11:00:00|5470.8|5468.3|5453.3|5450.8|5491.6|5489.1|5436.6|5434.1|6243
1585569600000|2020-03-30 12:00:00|5453.1|5450.6|5502.3|5499.8|5512.6|5510.1|5442.8|5440.3|8535
1585573200000|2020-03-30 13:00:00|5502.6|5500.1|5494.6|5492.1|5520.8|5518.3|5474.3|5471.8|8916
1585576800000|2020-03-30 14:00:00|5495.6|5493.1|5515.7|5513.2|5535.4|5532.9|5483.8|5481.3|11335
1585580400000|2020-03-30 15:00:00|5515.4|5512.9|5555.1|5552.1|5587.9|5584.4|5511.9|5509.4|31618
1585584000000|2020-03-30 16:00:00|5554.9|5551.9|5556.1|5553.1|5569.1|5566.1|5537.9|5534.9|4566
1585587600000|2020-03-30 17:00:00|5555.1|5552.1|5526.9|5523.9|5555.9|5552.9|5524.1|5521.1|1717
1585591200000|2020-03-30 18:00:00|5525.4|5522.4|5537.6|5534.6|5548.4|5545.4|5506.1|5503.1|2053
1585594800000|2020-03-30 19:00:00|5537.9|5534.9|5582.3|5577.3|5584.6|5581.6|5532.1|5529.1|4070
1585598400000|2020-03-30 20:00:00|5580.9|5575.9|5580.1|5575.1|5593.3|5588.3|5566.2|5561.2|0
1585602000000|2020-03-30 21:00:00|5580.2|5575.2|5580.4|5575.4|5585.3|5580.3|5578.6|5573.6|0
1585605600000|2020-03-30 22:00:00|5581.1|5576.1|5585.5|5580.5|5598.2|5593.2|5574.7|5569.7|0
1585609200000|2020-03-30 23:00:00|5585.3|5580.3|5585.9|5580.9|5595.4|5590.4|5575|5570|0
1585612800000|2020-03-31 00:00:00|5586.2|5581.2|5632.4|5628.4|5656.4|5652.4|5586.2|5581.2|855
1585616400000|2020-03-31 01:00:00|5632.6|5628.6|5629.6|5625.6|5660.9|5656.9|5619.1|5615.1|220
1585620000000|2020-03-31 02:00:00|5629.9|5625.9|5613.9|5609.9|5640.4|5636.4|5611.1|5607.1|336
1585623600000|2020-03-31 03:00:00|5614.1|5610.1|5587.6|5583.6|5615.6|5611.6|5576.4|5572.4|326
1585627200000|2020-03-31 04:00:00|5587.4|5583.4|5539.9|5535.9|5587.4|5583.4|5517.1|5513.1|425
1585630800000|2020-03-31 05:00:00|5539.6|5535.6|5564.1|5560.1|5587.9|5583.9|5516.1|5512.1|738
1585634400000|2020-03-31 06:00:00|5560.1|5556.1|5635.1|5632.1|5636.6|5633.6|5541.1|5538.1|2145
1585638000000|2020-03-31 07:00:00|5634.6|5632.6|5672.9|5670.4|5706.4|5703.9|5611.4|5609.2|14686
1585641600000|2020-03-31 08:00:00|5672.4|5669.9|5684.9|5682.4|5695.9|5693.4|5659.6|5657.1|9605
1585645200000|2020-03-31 09:00:00|5685.1|5682.6|5663.1|5660.6|5686.9|5684.4|5650.4|5647.9|6954
1585648800000|2020-03-31 10:00:00|5663.4|5660.9|5604.9|5602.4|5663.9|5661.4|5585.1|5582.6|9235
1585652400000|2020-03-31 11:00:00|5604.1|5601.6|5582.1|5579.6|5610.6|5608.1|5576.9|5574.4|7859
1585656000000|2020-03-31 12:00:00|5581.9|5579.4|5601.8|5599.3|5605.1|5602.6|5543.8|5541.3|10546
1585659600000|2020-03-31 13:00:00|5602.3|5599.8|5566.5|5564.5|5620.5|5618.5|5559|5557|12982
1585663200000|2020-03-31 14:00:00|5565.8|5563.8|5603.6|5601.6|5635.1|5633.1|5565.5|5563.5|14379
1585666800000|2020-03-31 15:00:00|5602.6|5600.6|5639.4|5636.4|5682.1|5679.1|5588.6|5586.6|53418
1585670400000|2020-03-31 16:00:00|5639.1|5636.1|5583.1|5580.1|5642.1|5639.1|5574.1|5571.1|5906
1585674000000|2020-03-31 17:00:00|5583.4|5580.4|5580.4|5577.4|5589.6|5586.6|5549.1|5546.1|4543
1585677600000|2020-03-31 18:00:00|5580.9|5577.9|5575.9|5572.9|5587.4|5584.4|5561.9|5558.9|2193
1585681200000|2020-03-31 19:00:00|5575.6|5572.6|5604.9|5599.9|5615|5610|5536.4|5533.4|4680
1585684800000|2020-03-31 20:00:00|5609.9|5604.9|5589.8|5584.8|5609.9|5604.9|5575.5|5570.5|0
1585688400000|2020-03-31 21:00:00|5590|5585|5589.6|5584.6|5594.7|5589.7|5589.3|5584.3|0
1585692000000|2020-03-31 22:00:00|5588.9|5583.9|5556.3|5551.3|5588.9|5583.9|5538.5|5533.5|0
1585695600000|2020-03-31 23:00:00|5556.5|5551.5|5534.5|5529.5|5565.2|5560.2|5534|5529|0
1585699200000|2020-04-01 00:00:00|5534|5529|5568.9|5564.9|5578.4|5574.4|5532.9|5528.9|515
1585702800000|2020-04-01 01:00:00|5569.1|5565.1|5566.1|5562.1|5573.1|5569.1|5540.1|5536.1|212
1585706400000|2020-04-01 02:00:00|5565.9|5561.9|5561.1|5557.1|5574.6|5570.6|5554.6|5550.6|136
1585710000000|2020-04-01 03:00:00|5560.9|5556.9|5524.9|5520.9|5560.9|5556.9|5523.6|5519.6|147
1585713600000|2020-04-01 04:00:00|5524.6|5520.6|5519.9|5515.9|5529.9|5525.9|5511.1|5507.1|143
1585717200000|2020-04-01 05:00:00|5519.6|5515.6|5485.9|5481.9|5528.1|5524.1|5441.6|5437.6|732
1585720800000|2020-04-01 06:00:00|5486.6|5482.6|5456.6|5453.6|5486.6|5482.9|5420.6|5417.6|2406
1585724400000|2020-04-01 07:00:00|5457.6|5454.6|5459.1|5457.1|5499.6|5497.6|5411.9|5409.9|13844
1585728000000|2020-04-01 08:00:00|5458.9|5456.9|5455.1|5453.1|5481.9|5479.9|5428.1|5426.1|7598
1585731600000|2020-04-01 09:00:00|5455.4|5453.4|5488.9|5486.9|5504.4|5502.4|5437.9|5435.9|6975
1585735200000|2020-04-01 10:00:00|5489.6|5487.6|5482.9|5480.9|5501.9|5499.9|5463.4|5461.4|8548
1585738800000|2020-04-01 11:00:00|5483.1|5481.1|5464.9|5462.9|5486.9|5484.9|5457.1|5455.1|7131
1585742400000|2020-04-01 12:00:00|5465.1|5463.1|5463|5461|5471.8|5469.8|5446|5444|10238
1585746000000|2020-04-01 13:00:00|5464|5462|5480.3|5478.3|5502.3|5500.3|5453.5|5451.5|13889
1585749600000|2020-04-01 14:00:00|5481|5479|5482.5|5480.5|5518|5516|5460|5458|13884
1585753200000|2020-04-01 15:00:00|5481.2|5479.2|5430.7|5427.7|5514|5512|5416.8|5413.8|34806
1585756800000|2020-04-01 16:00:00|5430.2|5427.2|5394.5|5391.5|5431.2|5428.2|5378.2|5375.2|4185
1585760400000|2020-04-01 17:00:00|5394.2|5391.2|5429.7|5426.7|5432|5429|5387.2|5384.2|2672
1585764000000|2020-04-01 18:00:00|5429.5|5426.5|5411|5408|5440.2|5437.2|5408.2|5405.2|2544
1585767600000|2020-04-01 19:00:00|5410.7|5407.7|5359.4|5354.4|5419.2|5416.2|5355.2|5352.2|5001
1585771200000|2020-04-01 20:00:00|5354.8|5349.8|5363.6|5358.6|5367.3|5362.3|5341.4|5336.4|0
1585774800000|2020-04-01 21:00:00|5363.5|5358.5|5366.8|5361.8|5367.2|5362.2|5360.5|5355.5|0
1585778400000|2020-04-01 22:00:00|5373.5|5368.5|5365.2|5360.2|5401.1|5396.1|5364.2|5359.2|0
1585782000000|2020-04-01 23:00:00|5365|5360|5392.6|5387.6|5392.6|5387.6|5357.8|5352.8|0
1585785600000|2020-04-02 00:00:00|5390.1|5385.1|5402.7|5398.7|5414.7|5410.7|5387.7|5382.7|367
1585789200000|2020-04-02 01:00:00|5402.5|5398.5|5396.2|5392.2|5412.7|5408.7|5377.7|5373.7|36
1585792800000|2020-04-02 02:00:00|5396.5|5392.5|5433|5429|5434.7|5430.7|5396.5|5392.5|86
1585796400000|2020-04-02 03:00:00|5433.2|5429.2|5435.7|5431.7|5447.5|5443.5|5429.2|5425.2|179
1585800000000|2020-04-02 04:00:00|5437.7|5433.7|5432.5|5428.5|5446.5|5442.5|5427.7|5423.7|176
1585803600000|2020-04-02 05:00:00|5432.7|5428.7|5438.2|5434.2|5457.2|5453.2|5410.2|5406.2|346
1585807200000|2020-04-02 06:00:00|5438|5434|5488|5485|5491.2|5488.2|5437.7|5434|2406
1585810800000|2020-04-02 07:00:00|5487.5|5485.5|5482.5|5480.5|5503.7|5501.7|5437.2|5435.2|13164
1585814400000|2020-04-02 08:00:00|5482.7|5480.7|5485.2|5483.2|5502.7|5500.7|5475.7|5473.7|7684
1585818000000|2020-04-02 09:00:00|5485.5|5483.5|5458.7|5456.7|5493.7|5491.7|5458.2|5456.2|6357
1585821600000|2020-04-02 10:00:00|5459.2|5457.2|5510.2|5508.2|5510.2|5508.2|5450.7|5448.7|7489
1585825200000|2020-04-02 11:00:00|5509.7|5507.7|5493.4|5491.4|5510|5508|5476.2|5474.2|5611
1585828800000|2020-04-02 12:00:00|5493.2|5491.2|5457.9|5455.9|5501.2|5499.2|5436.9|5434.9|9322
1585832400000|2020-04-02 13:00:00|5459.4|5457.4|5442.7|5440.7|5468.4|5466.4|5396.9|5394.9|17352
1585836000000|2020-04-02 14:00:00|5442.9|5440.9|5528.2|5526.2|5558|5556|5433.7|5431.7|19976
1585839600000|2020-04-02 15:00:00|5528.5|5526.5|5497.2|5494.2|5533.2|5531.2|5455.2|5453.2|29536
1585843200000|2020-04-02 16:00:00|5497.5|5494.5|5495.7|5492.7|5514|5511|5484.7|5481.7|3495
1585846800000|2020-04-02 17:00:00|5496.2|5493.2|5448.5|5445.5|5505.7|5502.7|5443.2|5440.2|2805
1585850400000|2020-04-02 18:00:00|5448.2|5445.2|5460.5|5457.5|5461.2|5458.2|5416.5|5413.5|2276
1585854000000|2020-04-02 19:00:00|5460.7|5457.7|5491.7|5486.7|5512.5|5509.5|5446|5443|4380
1585857600000|2020-04-02 20:00:00|5492.2|5487.2|5494.3|5489.3|5510.6|5505.6|5490.1|5485.1|0
1585861200000|2020-04-02 21:00:00|5494.6|5489.6|5495.1|5490.1|5496.2|5491.2|5488.4|5483.4|0
1585864800000|2020-04-02 22:00:00|5494|5489|5498.3|5493.3|5510|5505|5479.1|5474.1|0
1585868400000|2020-04-02 23:00:00|5498.5|5493.5|5472.1|5467.1|5502.5|5497.5|5462|5457|0
1585872000000|2020-04-03 00:00:00|5470.7|5465.7|5458|5454|5490|5486|5453|5449|95
1585875600000|2020-04-03 01:00:00|5457.7|5453.7|5476.5|5472.5|5477.2|5473.2|5450.7|5446.7|39
1585879200000|2020-04-03 02:00:00|5477|5473|5456.2|5452.2|5477.2|5473.2|5451|5447|80
1585882800000|2020-04-03 03:00:00|5456|5452|5441|5437|5458.2|5454.2|5437.7|5433.7|85
1585886400000|2020-04-03 04:00:00|5441.2|5437.2|5426|5422|5443|5439|5417.5|5413.5|353
1585890000000|2020-04-03 05:00:00|5425.2|5421.2|5460.7|5456.7|5463.5|5459.5|5418.7|5414.7|287
1585893600000|2020-04-03 06:00:00|5460.5|5456.5|5456.2|5453.2|5481.5|5478.5|5442.2|5439.2|2640
1585897200000|2020-04-03 07:00:00|5455.7|5453.7|5426|5424|5466|5464|5399.5|5397.5|9978
1585900800000|2020-04-03 08:00:00|5425.3|5423.3|5419|5417|5448.3|5446.3|5409.5|5407.5|5526
1585904400000|2020-04-03 09:00:00|5419.3|5417.3|5417.3|5415.3|5429.5|5427.5|5400|5398|5080
1585908000000|2020-04-03 10:00:00|5417|5415|5418.3|5416.3|5423|5421|5405.5|5403.5|5188
1585911600000|2020-04-03 11:00:00|5418.5|5416.5|5452.1|5450.1|5458.9|5456.9|5397|5395|5678
1585915200000|2020-04-03 12:00:00|5451.9|5449.9|5433.9|5431.9|5454.4|5452.4|5409.4|5407.4|5251
1585918800000|2020-04-03 13:00:00|5434.1|5432.1|5433.9|5431.9|5457.9|5455.9|5421.6|5419.6|8269
1585922400000|2020-04-03 14:00:00|5434.1|5432.1|5425|5423|5450.5|5448.5|5408.2|5406.2|8227
1585926000000|2020-04-03 15:00:00|5425.2|5423.2|5398.7|5395.7|5433.7|5431.7|5384|5381|25486
1585929600000|2020-04-03 16:00:00|5398.2|5395.2|5386.2|5383.2|5403|5400|5371.2|5368.2|2631
1585933200000|2020-04-03 17:00:00|5386|5383|5370.2|5367.2|5392.7|5389.7|5364.7|5361.7|1302
1585936800000|2020-04-03 18:00:00|5369.5|5366.5|5380|5377|5380|5377|5355|5352|1859
1585940400000|2020-04-03 19:00:00|5379.7|5376.7|5393.8|5388.8|5404.5|5401.5|5359.7|5356.7|2616
1585944000000|2020-04-03 20:00:00|5395.2|5390.2|5392.9|5387.9|5409.3|5404.3|5387.6|5382.6|0
1586124000000|2020-04-05 22:00:00|5438.5|5433.5|5437.9|5432.9|5459.4|5454.4|5423.9|5418.9|0
1586127600000|2020-04-05 23:00:00|5438.3|5433.3|5451.7|5446.7|5456.5|5451.5|5430.2|5425.2|0
1586131200000|2020-04-06 00:00:00|5451.9|5446.9|5510.5|5506.5|5531|5527|5440.2|5436.2|876
1586134800000|2020-04-06 01:00:00|5510.2|5506.2|5496|5492|5521.5|5517.5|5479|5475|248
1586138400000|2020-04-06 02:00:00|5496.2|5492.2|5501|5497|5508.2|5504.2|5485|5481|86
1586142000000|2020-04-06 03:00:00|5502|5498|5516|5512|5516|5512|5490.7|5486.7|218
1586145600000|2020-04-06 04:00:00|5518.2|5514.2|5537.5|5533.5|5541.5|5537.5|5508.7|5504.7|265
1586149200000|2020-04-06 05:00:00|5537.7|5533.7|5575|5571|5591|5587|5522.7|5518.7|698
1586152800000|2020-04-06 06:00:00|5578.2|5574.2|5557|5554|5590|5587|5541.5|5538.5|3716
1586156400000|2020-04-06 07:00:00|5556.5|5554.5|5545.6|5543.6|5592.7|5590.7|5539.2|5537.2|9174
1586160000000|2020-04-06 08:00:00|5544.9|5542.9|5510.9|5508.9|5546.9|5544.9|5488.4|5486.4|6555
1586163600000|2020-04-06 09:00:00|5511.1|5509.1|5531.6|5529.6|5541.6|5539.6|5498.1|5496.1|5461
1586167200000|2020-04-06 10:00:00|5532.4|5530.4|5536.9|5534.9|5540.1|5538.1|5516.1|5514.1|3797
1586170800000|2020-04-06 11:00:00|5535.9|5533.9|5524.1|5522.1|5535.9|5533.9|5508.9|5506.9|3347
1586174400000|2020-04-06 12:00:00|5523.6|5521.6|5544|5542|5551|5549|5517.4|5515.4|3377
1586178000000|2020-04-06 13:00:00|5544.3|5542.3|5572.8|5570.8|5574.8|5572.8|5536.8|5534.8|6784
1586181600000|2020-04-06 14:00:00|5573|5571|5576.9|5574.9|5582|5580|5548.9|5546.9|8388
1586185200000|2020-04-06 15:00:00|5577.4|5575.4|5597.2|5594.2|5604.4|5601.4|5568.4|5566.4|20724
1586188800000|2020-04-06 16:00:00|5597.4|5594.4|5596.4|5593.4|5618.9|5615.9|5588.4|5585.4|4219
1586192400000|2020-04-06 17:00:00|5596.7|5593.7|5610.9|5607.9|5615.4|5612.4|5588.4|5585.4|1935
1586196000000|2020-04-06 18:00:00|5611.2|5608.2|5598.2|5595.2|5612.2|5609.2|5589.7|5586.7|2740
1586199600000|2020-04-06 19:00:00|5597.9|5594.9|5638|5633|5664.4|5661.4|5590.2|5587.2|7093
1586203200000|2020-04-06 20:00:00|5638.9|5633.9|5632.8|5627.8|5644.4|5639.4|5626.2|5621.2|0
1586206800000|2020-04-06 21:00:00|5632.7|5627.7|5628.7|5623.7|5636.2|5631.2|5628.5|5623.5|0
1586210400000|2020-04-06 22:00:00|5626.4|5621.4|5609.7|5604.7|5632.8|5627.8|5606.3|5601.3|0
1586214000000|2020-04-06 23:00:00|5609.9|5604.9|5666.2|5661.2|5666.2|5661.2|5607|5602|0
1586217600000|2020-04-07 00:00:00|5667.5|5662.5|5642.4|5638.4|5670.2|5666.2|5636.9|5632.9|339
1586221200000|2020-04-07 01:00:00|5642.2|5638.2|5599.9|5595.9|5649.9|5645.9|5599.2|5595.2|324
1586224800000|2020-04-07 02:00:00|5599.7|5595.7|5603.4|5599.4|5605.4|5601.4|5583.4|5579.4|307
1586228400000|2020-04-07 03:00:00|5603.7|5599.7|5578.9|5574.9|5611.2|5607.2|5575.9|5571.9|399
1586232000000|2020-04-07 04:00:00|5579.2|5575.2|5606.7|5602.7|5607.7|5603.7|5577.9|5573.9|104
1586235600000|2020-04-07 05:00:00|5606.9|5602.9|5642.7|5638.7|5642.7|5638.7|5591.4|5587.4|693
1586239200000|2020-04-07 06:00:00|5642.9|5638.9|5719.9|5716.9|5720.2|5717.2|5623.4|5620.4|3687
1586242800000|2020-04-07 07:00:00|5719.4|5717.4|5747.4|5745.6|5783.4|5781.6|5711.9|5709.9|15748
1586246400000|2020-04-07 08:00:00|5747.2|5745.4|5700.9|5699.1|5768.2|5766.4|5698.4|5696.6|8557
1586250000000|2020-04-07 09:00:00|5701.4|5699.6|5710.4|5708.6|5722.9|5721.1|5693.7|5691.9|7126
1586253600000|2020-04-07 10:00:00|5710.2|5708.4|5749.9|5748.1|5750.9|5749.1|5706.9|5705.1|6838
1586257200000|2020-04-07 11:00:00|5751.2|5749.4|5730.3|5728.5|5757.2|5755.4|5729.3|5727.5|6964
1586260800000|2020-04-07 12:00:00|5730.1|5728.3|5760.6|5758.8|5763.8|5762|5717.1|5715.3|6709
1586264400000|2020-04-07 13:00:00|5761.1|5759.3|5767.8|5766|5781.8|5780|5748.8|5747|12643
1586268000000|2020-04-07 14:00:00|5768.3|5766.5|5663.1|5661.3|5770.6|5768.8|5645.4|5643.6|15489
1586271600000|2020-04-07 15:00:00|5662.9|5661.1|5705.1|5702.3|5729.4|5726.6|5650.6|5648.8|25536
1586275200000|2020-04-07 16:00:00|5705.4|5702.6|5713.1|5710.3|5738.1|5735.3|5702.4|5699.6|4376
1586278800000|2020-04-07 17:00:00|5713.6|5710.8|5688.6|5685.8|5724.1|5721.3|5684.6|5681.8|2238
1586282400000|2020-04-07 18:00:00|5688.9|5686.1|5644.6|5641.8|5691.4|5688.6|5636.1|5633.3|3284
1586286000000|2020-04-07 19:00:00|5644.1|5641.3|5634.4|5629.6|5673.6|5670.8|5621.1|5618.3|5078
1586289600000|2020-04-07 20:00:00|5634.9|5630.1|5612.6|5607.8|5639.3|5634.5|5602.9|5598.1|0
1586293200000|2020-04-07 21:00:00|5613.6|5608.8|5623.2|5618.4|5623.7|5618.9|5611.5|5606.7|0
1586296800000|2020-04-07 22:00:00|5623.8|5619|5618.4|5613.6|5632|5627.2|5600.7|5595.9|0
1586300400000|2020-04-07 23:00:00|5618.7|5613.9|5638.5|5633.7|5665.3|5660.5|5614.5|5609.7|0
1586304000000|2020-04-08 00:00:00|5638.3|5633.5|5599.1|5595.3|5639.7|5634.9|5592.6|5588.8|652
1586307600000|2020-04-08 01:00:00|5598.6|5594.8|5631.9|5628.1|5651.4|5647.6|5595.6|5591.8|261
1586311200000|2020-04-08 02:00:00|5631.6|5627.8|5622.6|5618.8|5649.9|5646.1|5622.6|5618.8|136
1586314800000|2020-04-08 03:00:00|5622.9|5619.1|5640.1|5636.3|5644.9|5641.1|5619.6|5615.8|179
1586318400000|2020-04-08 04:00:00|5639.9|5636.1|5674.1|5670.3|5681.6|5677.8|5630.9|5627.1|268
1586322000000|2020-04-08 05:00:00|5673.9|5670.1|5665.9|5662.1|5700.9|5697.1|5660.1|5656.3|671
1586325600000|2020-04-08 06:00:00|5665.6|5661.8|5621.6|5618.8|5667.6|5664.8|5573.1|5570.3|4572
1586329200000|2020-04-08 07:00:00|5621.4|5618.6|5652.1|5650.3|5659.6|5657.8|5614.4|5612.6|10565
1586332800000|2020-04-08 08:00:00|5653.1|5651.3|5605.1|5603.3|5654.9|5653.1|5582.1|5580.3|6406
1586336400000|2020-04-08 09:00:00|5606.1|5604.3|5604.9|5603.1|5619.9|5618.1|5583.4|5581.6|4094
1586340000000|2020-04-08 10:00:00|5605.4|5603.6|5642.7|5640.9|5642.9|5641.1|5605.4|5603.6|5575
1586343600000|2020-04-08 11:00:00|5642.9|5641.1|5647.9|5646.1|5657.9|5656.1|5634.4|5632.6|6098
1586347200000|2020-04-08 12:00:00|5647.2|5645.4|5656.2|5654.4|5668.2|5666.4|5639.2|5637.4|5247
1586350800000|2020-04-08 13:00:00|5656.4|5654.6|5605.2|5603.4|5673.7|5671.9|5603.7|5601.9|7828
1586354400000|2020-04-08 14:00:00|5605.4|5603.6|5635.8|5634|5643.3|5641.5|5598.7|5596.9|11085
1586358000000|2020-04-08 15:00:00|5635.6|5633.8|5679.6|5676.8|5690.1|5687.3|5615.1|5613.3|23507
1586361600000|2020-04-08 16:00:00|5679.8|5677|5689.6|5686.8|5694.3|5691.5|5670.1|5667.3|3813
1586365200000|2020-04-08 17:00:00|5689.8|5687|5665.3|5662.5|5695.1|5692.3|5663.3|5660.5|1866
1586368800000|2020-04-08 18:00:00|5665.8|5663|5718.8|5716|5719.6|5716.8|5665.1|5662.3|1742
1586372400000|2020-04-08 19:00:00|5719.1|5716.3|5709.8|5705|5730.6|5727.8|5692.3|5689.5|4595
1586376000000|2020-04-08 20:00:00|5710.2|5705.4|5711.5|5706.7|5716.2|5711.4|5700.5|5695.7|0
1586379600000|2020-04-08 21:00:00|5711.6|5706.8|5706.5|5701.7|5711.6|5706.8|5703.6|5698.8|0
1586383200000|2020-04-08 22:00:00|5705.5|5700.7|5701.1|5696.3|5706.8|5702|5690.3|5685.5|0
1586386800000|2020-04-08 23:00:00|5700.7|5695.9|5725.8|5721|5729.5|5724.7|5695.6|5690.8|0
1586390400000|2020-04-09 00:00:00|5726.2|5721.4|5721.6|5717.8|5731.1|5727.3|5718.3|5714.5|83
1586394000000|2020-04-09 01:00:00|5721.8|5718|5706.6|5702.8|5730.6|5726.8|5702.1|5698.3|159
1586397600000|2020-04-09 02:00:00|5706.8|5703|5706.1|5702.3|5720.3|5716.5|5698.6|5694.8|40
1586401200000|2020-04-09 03:00:00|5705.8|5702|5716.6|5712.8|5719.6|5715.8|5697.6|5693.8|105
1586404800000|2020-04-09 04:00:00|5716.8|5713|5725.8|5722|5726.3|5722.5|5698.3|5694.5|50
1586408400000|2020-04-09 05:00:00|5726.1|5722.3|5723.3|5719.5|5736.3|5732.5|5712.1|5708.3|189
1586412000000|2020-04-09 06:00:00|5724.3|5720.5|5764.8|5762|5764.8|5762|5724.3|5720.5|1861
1586415600000|2020-04-09 07:00:00|5764.3|5762.5|5798.9|5797.1|5813.9|5812.1|5749.3|5747.5|12510
1586419200000|2020-04-09 08:00:00|5798.6|5796.8|5723.4|5721.6|5804.4|5802.6|5722.1|5720.3|8060
1586422800000|2020-04-09 09:00:00|5723.6|5721.8|5695.6|5693.8|5732.1|5730.3|5685.6|5683.8|10153
1586426400000|2020-04-09 10:00:00|5695.9|5694.1|5746.1|5744.3|5746.4|5744.6|5689.1|5687.3|8379
1586430000000|2020-04-09 11:00:00|5746.6|5744.8|5746|5744.2|5763.6|5761.8|5716.4|5714.6|10999
1586433600000|2020-04-09 12:00:00|5746.8|5745|5793.3|5791.5|5805|5803.2|5722.5|5720.7|10861
1586437200000|2020-04-09 13:00:00|5793.5|5791.7|5836.6|5834.8|5843.3|5841.5|5785.1|5783.3|14815
1586440800000|2020-04-09 14:00:00|5836.3|5834.5|5834.1|5832.3|5839.3|5837.5|5784.6|5782.8|12318
1586444400000|2020-04-09 15:00:00|5833.3|5831.5|5868.6|5865.8|5869.3|5866.5|5802.1|5800.3|27787
1586448000000|2020-04-09 16:00:00|5868.8|5866|5877.3|5874.5|5885.3|5882.5|5858.8|5856|3853
1586451600000|2020-04-09 17:00:00|5877.6|5874.8|5864.1|5861.3|5885.1|5882.3|5849.3|5846.5|3121
1586455200000|2020-04-09 18:00:00|5864.3|5861.5|5822.1|5819.3|5868.1|5865.3|5801.8|5799|4584
1586458800000|2020-04-09 19:00:00|5822.8|5820|5875.1|5870.3|5890.8|5888|5813.1|5810.3|6325
1586462400000|2020-04-09 20:00:00|5877.6|5872.8|5891.7|5886.9|5894.1|5889.3|5870.9|5866.1|0
1586466000000|2020-04-09 21:00:00|5891.8|5887|5892.1|5887.3|5892.3|5887.5|5891.8|5887|0
1586728800000|2020-04-12 22:00:00|5917.8|5913|5846.1|5841.3|5938.5|5933.7|5795.3|5790.5|0
1586732400000|2020-04-12 23:00:00|5845.2|5840.4|5835.1|5830.3|5866.6|5861.8|5826.3|5821.5|0
1586736000000|2020-04-13 00:00:00|5835.3|5830.5|5815.1|5810.3|5846.1|5841.3|5812.8|5808|0
1586739600000|2020-04-13 01:00:00|5814.9|5810.1|5837.4|5832.6|5846.8|5842|5813.6|5808.8|0
1586743200000|2020-04-13 02:00:00|5837.6|5832.8|5842.7|5837.9|5853.8|5849|5835.3|5830.5|0
1586746800000|2020-04-13 03:00:00|5842.3|5837.5|5829|5824.2|5847.4|5842.6|5821.8|5817|0
1586750400000|2020-04-13 04:00:00|5829.5|5824.7|5833|5828.2|5834.8|5830|5821.6|5816.8|0
1586754000000|2020-04-13 05:00:00|5833.4|5828.6|5824.3|5819.5|5840.8|5836|5822|5817.2|0
1586757600000|2020-04-13 06:00:00|5824.6|5819.8|5844.2|5839.4|5855.5|5850.7|5823.2|5818.4|0
1586761200000|2020-04-13 07:00:00|5844.3|5839.5|5836.8|5832|5850.5|5845.7|5834.6|5829.8|0
1586764800000|2020-04-13 08:00:00|5837.2|5832.4|5839.1|5834.3|5839.6|5834.8|5828.5|5823.7|0
1586768400000|2020-04-13 09:00:00|5838.6|5833.8|5839.8|5835|5851.5|5846.7|5837.7|5832.9|0
1586772000000|2020-04-13 10:00:00|5840.2|5835.4|5852.5|5847.7|5862.9|5858.1|5834.8|5830|0
1586775600000|2020-04-13 11:00:00|5853|5848.2|5885.7|5880.9|5887.2|5882.4|5853|5848.2|0
1586779200000|2020-04-13 12:00:00|5885.9|5881.1|5889.8|5885|5899|5894.2|5877.1|5872.3|0
1586782800000|2020-04-13 13:00:00|5890.2|5885.4|5841.7|5836.9|5901.3|5896.5|5831.3|5826.5|0
1586786400000|2020-04-13 14:00:00|5842.1|5837.3|5830.5|5825.7|5869.1|5864.3|5814|5809.2|0
1586790000000|2020-04-13 15:00:00|5830.9|5826.1|5840|5835.2|5850.6|5845.8|5806.4|5801.6|0
1586793600000|2020-04-13 16:00:00|5839.6|5834.8|5829.7|5824.9|5860.7|5855.9|5822.7|5817.9|0
1586797200000|2020-04-13 17:00:00|5830.1|5825.3|5844.2|5839.4|5853.9|5849.1|5819|5814.2|0
1586800800000|2020-04-13 18:00:00|5844.9|5840.1|5844.1|5839.3|5858.6|5853.8|5825.7|5820.9|0
1586804400000|2020-04-13 19:00:00|5845|5840.2|5869.3|5864.5|5891.6|5886.8|5826.5|5821.7|0
1586808000000|2020-04-13 20:00:00|5869.8|5865|5878.5|5873.7|5879.2|5874.4|5865.7|5860.9|0
1586811600000|2020-04-13 21:00:00|5878.6|5873.8|5879.3|5874.5|5880.6|5875.8|5874.8|5870|0
1586815200000|2020-04-13 22:00:00|5878.3|5873.5|5874.3|5869.5|5889.8|5885|5873.9|5869.1|0
1586818800000|2020-04-13 23:00:00|5874.1|5869.3|5848.8|5844|5876.5|5871.7|5848.8|5844|0
1586822400000|2020-04-14 00:00:00|5848.3|5843.5|5862.1|5858.3|5866.6|5862.8|5826.8|5823|724
1586826000000|2020-04-14 01:00:00|5861.8|5858|5913.1|5909.3|5919.1|5915.3|5858.8|5855|221
1586829600000|2020-04-14 02:00:00|5912.8|5909|5919.3|5915.5|5925.8|5922|5902.8|5899|47
1586833200000|2020-04-14 03:00:00|5917.1|5913.3|5915.1|5911.3|5919.6|5915.8|5905.6|5901.8|45
1586836800000|2020-04-14 04:00:00|5916.6|5912.8|5942.8|5939|5947.3|5943.5|5916.3|5912.5|190
1586840400000|2020-04-14 05:00:00|5942.6|5938.8|5923.8|5920|5943.1|5939.3|5919.8|5916|398
1586844000000|2020-04-14 06:00:00|5923.6|5919.8|5906.1|5903.3|5923.8|5920|5876.6|5873.8|3328
1586847600000|2020-04-14 07:00:00|5905.6|5903.8|5822.2|5820.4|5905.6|5903.8|5814.3|5812.5|12894
1586851200000|2020-04-14 08:00:00|5821.9|5820.1|5803.9|5802.1|5824.2|5822.4|5792.4|5790.6|3487
1586854800000|2020-04-14 09:00:00|5804.2|5802.4|5817.9|5816.1|5825.2|5823.4|5801.4|5799.6|3398
1586858400000|2020-04-14 10:00:00|5818.2|5816.4|5814.2|5812.4|5821.7|5819.9|5802.7|5800.9|3049
1586862000000|2020-04-14 11:00:00|5814.4|5812.6|5802.4|5800.6|5819.9|5818.1|5791.7|5789.9|3933
1586865600000|2020-04-14 12:00:00|5802.2|5800.4|5797.9|5796.1|5827.9|5826.1|5794.2|5792.4|7476
1586869200000|2020-04-14 13:00:00|5797.7|5795.9|5827.4|5825.6|5840.4|5838.6|5790.7|5788.9|11751
1586872800000|2020-04-14 14:00:00|5827.7|5825.9|5802.9|5801.1|5841.2|5839.4|5801.9|5800.1|10770
1586876400000|2020-04-14 15:00:00|5802.4|5800.6|5787.7|5784.9|5812.9|5811.1|5779.9|5778.1|22998
1586880000000|2020-04-14 16:00:00|5788.4|5785.6|5807.9|5805.1|5820.7|5817.9|5788.4|5785.6|3693
1586883600000|2020-04-14 17:00:00|5808.7|5805.9|5800.7|5797.9|5809.9|5807.1|5792.7|5789.9|2252
1586887200000|2020-04-14 18:00:00|5800.4|5797.6|5796.7|5793.9|5808.9|5806.1|5789.7|5786.9|1528
1586890800000|2020-04-14 19:00:00|5796.9|5794.1|5795.8|5791|5808.4|5805.6|5780.4|5777.6|3929
1586894400000|2020-04-14 20:00:00|5797.9|5793.1|5808.3|5803.5|5809.2|5804.4|5794.7|5789.9|0
1586898000000|2020-04-14 21:00:00|5808.2|5803.4|5809.5|5804.7|5810.8|5806|5805.3|5800.5|0
1586901600000|2020-04-14 22:00:00|5810.3|5805.5|5797.9|5793.1|5810.3|5805.5|5795.1|5790.3|0
1586905200000|2020-04-14 23:00:00|5797.4|5792.6|5790.5|5785.7|5801.8|5797|5787.3|5782.5|0
1586908800000|2020-04-15 00:00:00|5790.1|5785.3|5788.2|5784.4|5798.2|5794.4|5777.9|5774.1|142
1586912400000|2020-04-15 01:00:00|5787.9|5784.1|5795.9|5792.1|5795.9|5792.1|5776.7|5772.9|168
1586916000000|2020-04-15 02:00:00|5796.7|5792.9|5773.2|5769.4|5797.4|5793.6|5771.2|5767.4|96
1586919600000|2020-04-15 03:00:00|5772.7|5768.9|5784.2|5780.4|5789.2|5785.4|5772.7|5768.9|55
1586923200000|2020-04-15 04:00:00|5783.7|5779.9|5787.4|5783.6|5797.9|5794.1|5774.7|5770.9|121
1586926800000|2020-04-15 05:00:00|5787.7|5783.9|5767.4|5763.6|5790.7|5786.9|5766.4|5762.6|107
1586930400000|2020-04-15 06:00:00|5767.7|5763.9|5775.9|5773.1|5782.9|5780.1|5749.7|5746.9|1185
1586934000000|2020-04-15 07:00:00|5775.4|5773.6|5693.4|5692|5784.4|5782.6|5692.9|5691.5|14229
1586937600000|2020-04-15 08:00:00|5693.7|5692.3|5678.2|5676.8|5718.4|5717|5668.2|5666.8|9282
1586941200000|2020-04-15 09:00:00|5678.7|5677.3|5674.4|5673|5680.4|5679|5656.9|5655.5|6906
1586944800000|2020-04-15 10:00:00|5672.7|5671.3|5665.9|5664.5|5688.7|5687.3|5651.7|5650.3|7383
1586948400000|2020-04-15 11:00:00|5666.4|5665|5658.1|5656.7|5676.9|5675.5|5648.6|5647.2|6139
1586952000000|2020-04-15 12:00:00|5656.6|5655.2|5616.6|5615.2|5660.1|5658.7|5616.4|5615|7655
1586955600000|2020-04-15 13:00:00|5616.4|5615|5629.1|5627.7|5652.6|5651.2|5611.6|5610.2|11550
1586959200000|2020-04-15 14:00:00|5626.9|5625.5|5624.5|5623.1|5636|5634.6|5595|5593.6|11187
1586962800000|2020-04-15 15:00:00|5623.3|5621.9|5580.6|5578.2|5623.5|5622.1|5575.5|5574.1|23951
1586966400000|2020-04-15 16:00:00|5581.1|5578.7|5597.1|5594.7|5602.1|5599.7|5572.6|5570.2|2554
1586970000000|2020-04-15 17:00:00|5596.4|5594|5594.1|5591.7|5622.1|5619.7|5592.6|5590.2|1773
1586973600000|2020-04-15 18:00:00|5593.4|5591|5607.4|5605|5612.6|5610.2|5593.4|5591|1367
1586977200000|2020-04-15 19:00:00|5606.9|5604.5|5579.8|5575.4|5612.1|5609.7|5569.1|5566.7|4105
1586980800000|2020-04-15 20:00:00|5579.4|5575|5566.7|5562.3|5584.3|5579.9|5560.3|5555.9|0
1586984400000|2020-04-15 21:00:00|5566.6|5562.2|5566.3|5561.9|5567.2|5562.8|5565.4|5561|0
1586988000000|2020-04-15 22:00:00|5567.5|5563.1|5542.3|5537.9|5574.3|5569.9|5538.5|5534.1|0
1586991600000|2020-04-15 23:00:00|5542.1|5537.7|5546.7|5542.3|5546.9|5542.5|5532.3|5527.9|0
1586995200000|2020-04-16 00:00:00|5546.5|5542.1|5554.1|5550.7|5575.1|5571.7|5539.6|5536.2|267
1586998800000|2020-04-16 01:00:00|5556.1|5552.7|5568.4|5565|5579.9|5576.5|5554.4|5551|152
1587002400000|2020-04-16 02:00:00|5568.1|5564.7|5574.1|5570.7|5591.6|5588.2|5561.6|5558.2|197
1587006000000|2020-04-16 03:00:00|5571.6|5568.2|5583.4|5580|5587.9|5584.5|5564.6|5561.2|161
1587009600000|2020-04-16 04:00:00|5583.1|5579.7|5584.9|5581.5|5591.4|5588|5577.6|5574.2|54
1587013200000|2020-04-16 05:00:00|5584.6|5581.2|5620.9|5617.5|5620.9|5617.5|5572.6|5569.2|346
1587016800000|2020-04-16 06:00:00|5621.1|5617.7|5643.4|5641|5655.9|5653.5|5592.4|5590|1760
1587020400000|2020-04-16 07:00:00|5642.4|5641.2|5619.9|5618.5|5659.9|5658.5|5604.9|5603.5|9775
1587024000000|2020-04-16 08:00:00|5619.4|5618|5596.9|5595.5|5624.4|5623|5594.7|5593.3|6114
1587027600000|2020-04-16 09:00:00|5597.2|5595.8|5594.2|5592.8|5602.9|5601.5|5578.4|5577|5078
1587031200000|2020-04-16 10:00:00|5594.4|5593|5625.7|5624.3|5625.9|5624.5|5580.7|5579.3|4155
1587034800000|2020-04-16 11:00:00|5626.2|5624.8|5615.7|5614.3|5629.4|5628|5608|5606.6|4039
1587038400000|2020-04-16 12:00:00|5615.5|5614.1|5631.5|5630.1|5639.2|5637.8|5604.7|5603.3|5340
1587042000000|2020-04-16 13:00:00|5631.7|5630.3|5599|5597.6|5642.5|5641.1|5595|5593.6|8645
1587045600000|2020-04-16 14:00:00|5599.5|5598.1|5630|5628.6|5635.8|5634.4|5583.3|5581.9|12904
1587049200000|2020-04-16 15:00:00|5632.5|5631.1|5661.5|5659.1|5664.8|5662.4|5624.8|5623.4|26603
1587052800000|2020-04-16 16:00:00|5661.3|5658.9|5619.5|5617.1|5667.3|5664.9|5608.5|5606.1|6179
1587056400000|2020-04-16 17:00:00|5619.3|5616.9|5622.3|5619.9|5634|5631.6|5616.3|5613.9|1688
1587060000000|2020-04-16 18:00:00|5622.8|5620.4|5624.8|5622.4|5635.5|5633.1|5611.5|5609.1|1341
1587063600000|2020-04-16 19:00:00|5624.5|5622.1|5652.9|5648.5|5664|5661.6|5609|5606.6|4687
1587067200000|2020-04-16 20:00:00|5652|5647.6|5716.5|5712.1|5720.3|5715.9|5647.2|5642.8|3
1587070800000|2020-04-16 21:00:00|5716.8|5712.4|5739.5|5735.1|5776.2|5771.8|5715.9|5711.5|0
1587074400000|2020-04-16 22:00:00|5755.7|5751.3|5775|5770.6|5782.3|5777.9|5730.3|5725.9|0
1587078000000|2020-04-16 23:00:00|5775.4|5771|5757.8|5753.4|5789.3|5784.9|5742.6|5738.2|0
1587081600000|2020-04-17 00:00:00|5757.4|5753|5782.3|5778.9|5799.8|5796.4|5739.8|5736.4|1304
1587085200000|2020-04-17 01:00:00|5782.5|5779.1|5802.3|5798.9|5815|5811.6|5782.5|5779.1|480
1587088800000|2020-04-17 02:00:00|5802.5|5799.1|5793.5|5790.1|5803.8|5800.4|5787.8|5784.4|129
1587092400000|2020-04-17 03:00:00|5793.3|5789.9|5783.3|5779.9|5793.3|5789.9|5770.3|5766.9|103
1587096000000|2020-04-17 04:00:00|5783.8|5780.4|5790.8|5787.4|5798.5|5795.1|5780.3|5776.9|139
1587099600000|2020-04-17 05:00:00|5791|5787.6|5810.5|5807.1|5817.3|5813.9|5791|5787.6|526
1587103200000|2020-04-17 06:00:00|5810.3|5806.9|5788|5785.6|5811.5|5809.1|5770|5767.6|3190
1587106800000|2020-04-17 07:00:00|5787.5|5786.1|5772.5|5771.1|5818.5|5817.1|5760|5758.6|11396
1587110400000|2020-04-17 08:00:00|5772|5770.6|5752.2|5750.8|5788|5786.6|5752.2|5750.8|5020
1587114000000|2020-04-17 09:00:00|5751.7|5750.3|5808.2|5806.8|5836.2|5834.8|5750.2|5748.8|19648
1587117600000|2020-04-17 10:00:00|5807.7|5806.3|5835.2|5833.8|5835.2|5833.8|5800.2|5798.8|7018
1587121200000|2020-04-17 11:00:00|5837.2|5835.8|5823.7|5822.3|5837.2|5835.8|5806|5804.6|5565
1587124800000|2020-04-17 12:00:00|5823|5821.6|5803|5801.6|5826.7|5825.3|5795.5|5794.1|5749
1587128400000|2020-04-17 13:00:00|5803.2|5801.8|5785.2|5783.8|5805|5803.6|5777.2|5775.8|9640
1587132000000|2020-04-17 14:00:00|5785.5|5784.1|5767.2|5765.8|5793.4|5792|5752.7|5751.3|10554
1587135600000|2020-04-17 15:00:00|5766.7|5765.3|5785.4|5783|5792.9|5790.5|5749.4|5748|28138
1587139200000|2020-04-17 16:00:00|5785.2|5782.8|5791.4|5789|5801.9|5799.5|5775.9|5773.5|3816
1587142800000|2020-04-17 17:00:00|5790.7|5788.3|5787.7|5785.3|5794.4|5792|5781.9|5779.5|895
1587146400000|2020-04-17 18:00:00|5787.4|5785|5790.9|5788.5|5791.7|5789.3|5773.4|5771|1067
1587150000000|2020-04-17 19:00:00|5791.4|5789|5826.9|5822.5|5838.2|5835.8|5786.2|5783.8|3166
1587153600000|2020-04-17 20:00:00|5826|5821.6|5830.4|5826|5839.7|5835.3|5823|5818.6|0
1587333600000|2020-04-19 22:00:00|5806.7|5802.3|5805.1|5800.7|5815.6|5811.2|5785.9|5781.5|0
1587337200000|2020-04-19 23:00:00|5804.8|5800.4|5800.7|5796.3|5812.8|5808.4|5799.6|5795.2|0
1587340800000|2020-04-20 00:00:00|5801.1|5796.7|5845.9|5842.5|5850.9|5847.5|5799.6|5795.2|167
1587344400000|2020-04-20 01:00:00|5845.7|5842.3|5822.2|5818.8|5845.7|5842.3|5808.4|5805|293
1587348000000|2020-04-20 02:00:00|5822.4|5819|5833.4|5830|5835.2|5831.8|5815.7|5812.3|242
1587351600000|2020-04-20 03:00:00|5833.7|5830.3|5837.7|5834.3|5841.7|5838.3|5825.2|5821.8|288
1587355200000|2020-04-20 04:00:00|5837.4|5834|5831.2|5827.8|5843.4|5840|5827.4|5824|190
1587358800000|2020-04-20 05:00:00|5830.9|5827.5|5813.4|5810|5831.9|5828.5|5812.7|5809.3|352
1587362400000|2020-04-20 06:00:00|5813.2|5809.8|5821.9|5819.5|5828.7|5826.3|5800.9|5798.5|2569
1587366000000|2020-04-20 07:00:00|5821.4|5820|5820.1|5818.7|5826.2|5824.8|5759.4|5758|7498
1587369600000|2020-04-20 08:00:00|5819.9|5818.5|5801.4|5800|5826.4|5825|5789.6|5788.2|3633
1587373200000|2020-04-20 09:00:00|5801.6|5800.2|5772.4|5771|5807.6|5806.2|5769.9|5768.5|2990
1587376800000|2020-04-20 10:00:00|5772.6|5771.2|5745.9|5744.5|5775.6|5774.2|5735.1|5733.7|4500
1587380400000|2020-04-20 11:00:00|5745.6|5744.2|5709.1|5707.7|5759.4|5758|5704.9|5703.5|5402
1587384000000|2020-04-20 12:00:00|5709.4|5708|5742.6|5741.2|5749.4|5748|5708.9|5707.5|5301
1587387600000|2020-04-20 13:00:00|5743.6|5742.2|5793.7|5792.3|5797.5|5796.1|5732.1|5730.7|9434
1587391200000|2020-04-20 14:00:00|5794|5792.6|5797.6|5796.6|5808.4|5807.4|5776.6|5775.2|10905
1587394800000|2020-04-20 15:00:00|5797.4|5796.4|5824.6|5822.6|5828.4|5826.4|5784.9|5783.9|19840
1587398400000|2020-04-20 16:00:00|5824.4|5822.4|5813.1|5811.1|5828.9|5826.9|5812.4|5810.4|2576
1587402000000|2020-04-20 17:00:00|5812.9|5810.9|5799.9|5797.9|5813.1|5811.1|5793.4|5791.4|1324
1587405600000|2020-04-20 18:00:00|5799.1|5797.1|5745.4|5743.4|5802.1|5800.1|5743.4|5741.4|2170
1587409200000|2020-04-20 19:00:00|5745.6|5743.6|5733.7|5729.7|5763.6|5761.6|5730.1|5728.1|3971
1587412800000|2020-04-20 20:00:00|5734.1|5730.1|5737.9|5733.9|5742.8|5738.8|5718.5|5714.5|0
1587416400000|2020-04-20 21:00:00|5739|5735|5739.3|5735.3|5742.8|5738.8|5737.8|5733.8|0
1587420000000|2020-04-20 22:00:00|5734.9|5730.9|5760.5|5756.5|5763.3|5759.3|5732.8|5728.8|0
1587423600000|2020-04-20 23:00:00|5760.3|5756.3|5748.3|5744.3|5767.8|5763.8|5738.6|5734.6|0
1587427200000|2020-04-21 00:00:00|5748.5|5744.5|5758.4|5755.4|5769.4|5766.4|5730.1|5727.1|277
1587430800000|2020-04-21 01:00:00|5758.6|5755.6|5735.9|5732.9|5769.4|5766.4|5734.4|5731.4|47
1587434400000|2020-04-21 02:00:00|5736.1|5733.1|5700.6|5697.6|5743.9|5740.9|5665.4|5662.4|886
1587438000000|2020-04-21 03:00:00|5700.4|5697.4|5698.1|5695.1|5701.4|5698.4|5679.9|5676.9|321
1587441600000|2020-04-21 04:00:00|5698.6|5695.6|5707.9|5704.9|5715.4|5712.4|5690.9|5687.9|206
1587445200000|2020-04-21 05:00:00|5708.4|5705.4|5692.9|5689.9|5718.1|5715.1|5688.4|5685.4|328
1587448800000|2020-04-21 06:00:00|5693.1|5690.1|5720.6|5718.6|5727.9|5725.9|5693.1|5690.1|1930
1587452400000|2020-04-21 07:00:00|5717.9|5715.9|5696.1|5695.1|5747.9|5746.9|5687.9|5686.9|10398
1587456000000|2020-04-21 08:00:00|5696.4|5695.4|5722.1|5721.1|5737.9|5736.9|5695.1|5694.1|5234
1587459600000|2020-04-21 09:00:00|5721.9|5720.9|5714.8|5713.8|5732.4|5731.4|5695.3|5694.3|5908
1587463200000|2020-04-21 10:00:00|5714|5713|5707.5|5706.5|5727|5726|5691.8|5690.8|4416
1587466800000|2020-04-21 11:00:00|5708|5707|5686.3|5685.3|5712|5711|5683.3|5682.3|5044
1587470400000|2020-04-21 12:00:00|5686.1|5685.1|5661.6|5660.6|5695.1|5694.1|5661.6|5660.6|4096
1587474000000|2020-04-21 13:00:00|5661.8|5660.8|5708.3|5707.3|5723.6|5722.6|5661.8|5660.8|9331
1587477600000|2020-04-21 14:00:00|5709.1|5708.1|5685.1|5684.1|5715.3|5714.3|5682.8|5681.8|9908
1587481200000|2020-04-21 15:00:00|5684.6|5683.6|5650.8|5648.8|5685.6|5684.6|5627.3|5625.3|25245
1587484800000|2020-04-21 16:00:00|5651.1|5649.1|5656.6|5654.6|5658.8|5656.8|5638.3|5636.3|2657
1587488400000|2020-04-21 17:00:00|5656.8|5654.8|5647.6|5645.6|5669.8|5667.8|5643.3|5641.3|2229
1587492000000|2020-04-21 18:00:00|5647.3|5645.3|5637.3|5635.3|5666.3|5664.3|5631.8|5629.8|2332
1587495600000|2020-04-21 19:00:00|5637.1|5635.1|5640.1|5636.1|5677.1|5675.1|5629.8|5627.8|3098
1587499200000|2020-04-21 20:00:00|5637.9|5633.9|5656.8|5652.8|5659|5655|5637.9|5633.9|0
1587502800000|2020-04-21 21:00:00|5657.4|5653.4|5663.2|5659.2|5666.4|5662.4|5656.9|5652.9|0
1587506400000|2020-04-21 22:00:00|5663.8|5659.8|5664.7|5660.7|5679.2|5675.2|5657|5653|0
1587510000000|2020-04-21 23:00:00|5664.8|5660.8|5669.2|5665.2|5670.5|5666.5|5649.8|5645.8|0
1587513600000|2020-04-22 00:00:00|5669.6|5665.6|5663.3|5660.3|5674.8|5671.8|5631.3|5628.3|316
1587517200000|2020-04-22 01:00:00|5663.6|5660.6|5671.3|5668.3|5679.1|5676.1|5653.3|5650.3|135
1587520800000|2020-04-22 02:00:00|5671.1|5668.1|5684.6|5681.6|5684.8|5681.8|5663.3|5660.3|219
1587524400000|2020-04-22 03:00:00|5684.8|5681.8|5676.6|5673.6|5686.1|5683.1|5666.6|5663.6|110
1587528000000|2020-04-22 04:00:00|5676.3|5673.3|5650.6|5647.6|5681.3|5678.3|5648.8|5645.8|105
1587531600000|2020-04-22 05:00:00|5650.8|5647.8|5688.6|5685.6|5694.8|5691.8|5650.8|5647.8|443
1587535200000|2020-04-22 06:00:00|5689.6|5686.6|5679.8|5677.8|5708.8|5706.8|5664.6|5662.6|2684
1587538800000|2020-04-22 07:00:00|5679.3|5678.3|5694.6|5693.6|5717.8|5716.8|5668.3|5667.3|8343
1587542400000|2020-04-22 08:00:00|5694.9|5693.9|5739.1|5738.1|5740.4|5739.4|5689.4|5688.4|5203
1587546000000|2020-04-22 09:00:00|5739.9|5738.9|5733.9|5732.9|5741.1|5740.1|5719.4|5718.4|5083
1587549600000|2020-04-22 10:00:00|5734.1|5733.1|5727.4|5726.4|5735.4|5734.4|5710.1|5709.1|4551
1587553200000|2020-04-22 11:00:00|5727.1|5726.1|5730.9|5729.9|5731.7|5730.7|5714.9|5713.9|2813
1587556800000|2020-04-22 12:00:00|5731.2|5730.2|5770.7|5769.7|5780.9|5779.9|5720.2|5719.2|8454
1587560400000|2020-04-22 13:00:00|5769.7|5768.7|5756.2|5755.2|5782.7|5781.7|5749.4|5748.4|11627
1587564000000|2020-04-22 14:00:00|5757.2|5756.2|5753.4|5752.4|5768.9|5767.9|5746.7|5745.7|11528
1587567600000|2020-04-22 15:00:00|5753.7|5752.7|5765.1|5763.1|5786.8|5784.8|5750.7|5749.7|20517
1587571200000|2020-04-22 16:00:00|5765.3|5763.3|5765.1|5763.1|5772.8|5770.8|5762.8|5760.8|1968
1587574800000|2020-04-22 17:00:00|5766.1|5764.1|5760.6|5758.6|5766.1|5764.1|5753.8|5751.8|2609
1587578400000|2020-04-22 18:00:00|5760.8|5758.8|5772.1|5770.1|5774.1|5772.1|5758.8|5756.8|709
1587582000000|2020-04-22 19:00:00|5772.4|5770.4|5776.4|5774.4|5787.1|5785.1|5769.4|5767.4|2327
1587585600000|2020-04-22 20:00:00|5775.7|5771.7|5761.3|5757.3|5795.7|5791.7|5752.2|5748.2|2
1587589200000|2020-04-22 21:00:00|5760.8|5756.8|5765.6|5761.6|5767.1|5763.1|5265.7|5261.7|0
1587592800000|2020-04-22 22:00:00|5777.7|5773.7|5752.7|5748.7|5783.9|5779.9|5748|5744|0
1587596400000|2020-04-22 23:00:00|5753.1|5749.1|5761.5|5757.5|5762.4|5758.4|5739.8|5735.8|0
1587600000000|2020-04-23 00:00:00|5745.4|5741.4|5753.9|5750.9|5760.4|5757.4|5741.3|5737.3|243
1587603600000|2020-04-23 01:00:00|5753.6|5750.6|5757.4|5754.4|5775.6|5772.6|5753.4|5750.4|55
1587607200000|2020-04-23 02:00:00|5756.9|5753.9|5747.1|5744.1|5760.6|5757.6|5741.4|5738.4|73
1587610800000|2020-04-23 03:00:00|5746.9|5743.9|5746.6|5743.6|5755.9|5752.9|5742.9|5739.9|99
1587614400000|2020-04-23 04:00:00|5746.9|5743.9|5767.4|5764.4|5771.4|5768.4|5746.9|5743.9|218
1587618000000|2020-04-23 05:00:00|5767.1|5764.1|5769.1|5766.1|5785.1|5782.1|5763.4|5760.4|77
1587621600000|2020-04-23 06:00:00|5769.4|5766.4|5774.4|5772.4|5788.6|5786.6|5755.1|5753.1|1411
1587625200000|2020-04-23 07:00:00|5774.1|5772.1|5737.7|5736.7|5781.4|5780.4|5735.5|5734.5|10465
1587628800000|2020-04-23 08:00:00|5737.5|5736.5|5756.7|5755.7|5773|5772|5734.7|5733.7|4612
1587632400000|2020-04-23 09:00:00|5756.5|5755.5|5777.7|5776.7|5780.5|5779.5|5753|5752|3397
1587636000000|2020-04-23 10:00:00|5777.2|5776.2|5751.5|5750.5|5778.5|5777.5|5750.5|5749.5|4198
1587639600000|2020-04-23 11:00:00|5752.2|5751.2|5767|5766|5774|5773|5752.2|5751.2|2609
1587643200000|2020-04-23 12:00:00|5766.5|5765.5|5792.5|5791.5|5793|5792|5756|5755|4022
1587646800000|2020-04-23 13:00:00|5792.7|5791.7|5794|5793|5816.7|5815.7|5780.5|5779.5|8276
1587650400000|2020-04-23 14:00:00|5793.7|5792.7|5832.1|5831.1|5844.4|5843.4|5787.7|5786.7|10074
1587654000000|2020-04-23 15:00:00|5831.6|5830.6|5809.7|5807.7|5834.4|5833.4|5803.5|5801.5|20287
1587657600000|2020-04-23 16:00:00|5810|5808|5786.7|5784.7|5830.7|5828.7|5761.7|5759.7|5225
1587661200000|2020-04-23 17:00:00|5786.2|5784.2|5768.2|5766.2|5809.7|5807.7|5757.2|5755.2|2398
1587664800000|2020-04-23 18:00:00|5767.2|5765.2|5790.2|5788.2|5791.7|5789.7|5759|5757|1163
1587668400000|2020-04-23 19:00:00|5789.7|5787.7|5769.7|5767.7|5791.2|5789.2|5761.7|5759.7|2246
1587672000000|2020-04-23 20:00:00|5770|5768|5767.9|5763.9|5778.1|5774.1|5761.2|5757.2|0
1587675600000|2020-04-23 21:00:00|5767.5|5763.5|5763.4|5759.4|5769.2|5765.2|5763.1|5759.1|0
1587679200000|2020-04-23 22:00:00|5760.7|5756.7|5754.9|5750.9|5769.8|5765.8|5736.9|5732.9|0
1587682800000|2020-04-23 23:00:00|5755.2|5751.2|5745|5741|5761.6|5757.6|5743.5|5739.5|0
1587686400000|2020-04-24 00:00:00|5744.2|5740.2|5740|5737|5759|5756|5730.5|5727.5|565
1587690000000|2020-04-24 01:00:00|5739.7|5736.7|5739.5|5736.5|5751.2|5748.2|5733|5730|489
1587693600000|2020-04-24 02:00:00|5739.2|5736.2|5748.5|5745.5|5754|5751|5736|5733|117
1587697200000|2020-04-24 03:00:00|5748.7|5745.7|5744.2|5741.2|5750|5747|5744|5741|25
1587700800000|2020-04-24 04:00:00|5746|5743|5737.7|5734.7|5749|5746|5737.7|5734.7|147
1587704400000|2020-04-24 05:00:00|5737.5|5734.5|5743|5740|5748.7|5745.7|5719|5716|359
1587708000000|2020-04-24 06:00:00|5742.7|5739.7|5765.2|5763.2|5765.7|5763.7|5725.7|5723.7|1834
1587711600000|2020-04-24 07:00:00|5763.7|5761.7|5757.6|5756.6|5764.5|5763.5|5725.2|5724.2|9103
1587715200000|2020-04-24 08:00:00|5757.4|5756.4|5747.1|5746.1|5759.1|5758.1|5731.1|5730.1|4668
1587718800000|2020-04-24 09:00:00|5746.9|5745.9|5775.9|5774.9|5787.6|5786.6|5746.9|5745.9|4096
1587722400000|2020-04-24 10:00:00|5776.1|5775.1|5804.9|5803.9|5805.4|5804.4|5768.4|5767.4|3710
1587726000000|2020-04-24 11:00:00|5805.4|5804.4|5786.2|5785.2|5808.9|5807.9|5783.2|5782.2|4335
1587729600000|2020-04-24 12:00:00|5786.4|5785.4|5802.2|5801.2|5812.7|5811.7|5778.2|5777.2|4799
1587733200000|2020-04-24 13:00:00|5801.7|5800.7|5773.9|5772.9|5807.7|5806.7|5772.2|5771.2|6672
1587736800000|2020-04-24 14:00:00|5774.4|5773.4|5779.2|5778.2|5791.7|5790.7|5770.4|5769.4|8338
1587740400000|2020-04-24 15:00:00|5778.9|5777.9|5760.9|5758.9|5782.2|5781.2|5744.4|5742.4|16668
1587744000000|2020-04-24 16:00:00|5760.7|5758.7|5769.4|5767.4|5774.7|5772.7|5756.7|5754.7|1467
1587747600000|2020-04-24 17:00:00|5769.2|5767.2|5791.2|5789.2|5792.2|5790.2|5765.4|5763.4|684
1587751200000|2020-04-24 18:00:00|5791.7|5789.7|5793.2|5791.2|5798.7|5796.7|5785.4|5783.4|1004
1587754800000|2020-04-24 19:00:00|5793.4|5791.4|5800.9|5798.9|5811.7|5809.7|5786.4|5784.4|2682
1587758400000|2020-04-24 20:00:00|5802.2|5798.2|5800.7|5796.7|5808.1|5804.1|5797.6|5793.6|0
1587938400000|2020-04-26 22:00:00|5816|5812|5783.4|5779.4|5826.8|5822.8|5778.6|5774.6|0
1587942000000|2020-04-26 23:00:00|5784.7|5780.7|5783.9|5779.9|5800.7|5796.7|5783.5|5779.5|0
1587945600000|2020-04-27 00:00:00|5784.8|5780.8|5800.7|5797.7|5801.9|5798.9|5777.9|5774.9|151
1587949200000|2020-04-27 01:00:00|5800.9|5797.9|5819.9|5816.9|5821.7|5818.7|5793.2|5790.2|63
1587952800000|2020-04-27 02:00:00|5820.2|5817.2|5819.2|5816.2|5834.2|5831.2|5818.7|5815.7|188
1587956400000|2020-04-27 03:00:00|5819.4|5816.4|5828.7|5825.7|5835.4|5832.4|5819.4|5816.4|163
1587960000000|2020-04-27 04:00:00|5828.9|5825.9|5839.7|5836.7|5844.2|5841.2|5823.4|5820.4|372
1587963600000|2020-04-27 05:00:00|5839.9|5836.9|5847.9|5844.9|5859.9|5856.9|5832.7|5829.7|410
1587967200000|2020-04-27 06:00:00|5849.2|5846.2|5828.7|5826.7|5850.7|5848.7|5816.4|5814.4|2238
1587970800000|2020-04-27 07:00:00|5828.2|5827.2|5851.5|5850.5|5857.8|5856.8|5819.9|5818.9|7602
1587974400000|2020-04-27 08:00:00|5851.8|5850.8|5849|5848|5852.3|5851.3|5825.5|5824.5|4121
1587978000000|2020-04-27 09:00:00|5848.8|5847.8|5848.5|5847.5|5853.8|5852.8|5840.8|5839.8|3309
1587981600000|2020-04-27 10:00:00|5847.8|5846.8|5832.5|5831.5|5848.8|5847.8|5827.8|5826.8|4220
1587985200000|2020-04-27 11:00:00|5832.3|5831.3|5844.9|5843.9|5852.4|5851.4|5826.5|5825.5|2909
1587988800000|2020-04-27 12:00:00|5845.2|5844.2|5832.7|5831.7|5854.7|5853.7|5831.2|5830.2|4000
1587992400000|2020-04-27 13:00:00|5832.9|5831.9|5806.9|5805.9|5841.4|5840.4|5793.2|5792.2|8390
1587996000000|2020-04-27 14:00:00|5807.7|5806.7|5814.6|5813.6|5821.4|5820.4|5799.7|5798.7|8482
1587999600000|2020-04-27 15:00:00|5815.4|5814.4|5851.1|5849.1|5855.6|5853.6|5809.9|5808.9|18213
1588003200000|2020-04-27 16:00:00|5850.9|5848.9|5849.1|5847.1|5851.9|5849.9|5842.9|5840.9|2020
1588006800000|2020-04-27 17:00:00|5848.9|5846.9|5846.9|5844.9|5849.1|5847.1|5838.9|5836.9|1231
1588010400000|2020-04-27 18:00:00|5847.1|5845.1|5871.4|5869.4|5872.6|5870.6|5847.1|5845.1|1470
1588014000000|2020-04-27 19:00:00|5871.6|5869.6|5864.4|5862.4|5880.1|5878.1|5863.9|5861.9|2297
1588017600000|2020-04-27 20:00:00|5863.5|5859.5|5862.5|5858.5|5868.1|5864.1|5858.6|5854.6|0
1588021200000|2020-04-27 21:00:00|5862.1|5858.1|5864.2|5860.2|5864.9|5860.9|5862.1|5858.1|0
1588024800000|2020-04-27 22:00:00|5864.3|5860.3|5860.8|5856.8|5865.5|5861.5|5856.1|5852.1|0
1588028400000|2020-04-27 23:00:00|5860.3|5856.3|5859.3|5855.3|5873.6|5869.6|5857.6|5853.6|0
1588032000000|2020-04-28 00:00:00|5859.1|5855.1|5872.9|5869.9|5878.9|5875.9|5854.4|5851.4|97
1588035600000|2020-04-28 01:00:00|5872.6|5869.6|5838.6|5835.6|5872.6|5869.6|5835.9|5832.9|156
1588039200000|2020-04-28 02:00:00|5838.4|5835.4|5852.6|5849.6|5854.6|5851.6|5833.1|5830.1|79
1588042800000|2020-04-28 03:00:00|5852.9|5849.9|5848.4|5845.4|5856.1|5853.1|5840.9|5837.9|146
1588046400000|2020-04-28 04:00:00|5848.1|5845.1|5846.6|5843.6|5848.4|5845.4|5838.4|5835.4|180
1588050000000|2020-04-28 05:00:00|5845.9|5842.9|5856.1|5853.1|5859.9|5856.9|5842.4|5839.4|187
1588053600000|2020-04-28 06:00:00|5855.4|5852.4|5847.1|5845.1|5859.9|5857.9|5844.1|5842.1|1315
1588057200000|2020-04-28 07:00:00|5849.6|5847.6|5869.6|5868.6|5876.4|5875.4|5835.4|5834.4|8305
1588060800000|2020-04-28 08:00:00|5869.9|5868.9|5870.1|5869.1|5878.4|5877.4|5855.4|5854.4|3648
1588064400000|2020-04-28 09:00:00|5869.9|5868.9|5944.6|5943.6|5944.9|5943.9|5868.6|5867.6|6393
1588068000000|2020-04-28 10:00:00|5944.4|5943.4|5938.4|5937.4|5945.6|5944.6|5929.4|5928.4|5589
1588071600000|2020-04-28 11:00:00|5938.1|5937.1|5946.4|5945.4|5947.4|5946.4|5927.9|5926.9|4708
1588075200000|2020-04-28 12:00:00|5945.9|5944.9|5966.4|5965.4|5966.9|5965.9|5945.4|5944.4|5428
1588078800000|2020-04-28 13:00:00|5966.1|5965.1|5954.4|5953.4|5979.9|5978.9|5953.6|5952.6|9507
1588082400000|2020-04-28 14:00:00|5954.6|5953.6|5914|5913|5972|5971|5913.7|5912.7|13794
1588086000000|2020-04-28 15:00:00|5914.2|5913.2|5942.7|5940.7|5962|5960|5913.2|5912.2|18143
1588089600000|2020-04-28 16:00:00|5943|5941|5947|5945|5950.5|5948.5|5927.7|5925.7|3263
1588093200000|2020-04-28 17:00:00|5947.7|5945.7|5949.2|5947.2|5961.5|5959.5|5943|5941|1792
1588096800000|2020-04-28 18:00:00|5949.5|5947.5|5950|5948|5961.7|5959.7|5945.7|5943.7|979
1588100400000|2020-04-28 19:00:00|5950.2|5948.2|5921|5917|5957|5955|5918.5|5916.5|2490
1588104000000|2020-04-28 20:00:00|5923.2|5919.2|5930.5|5926.5|5945.4|5941.4|5919.7|5915.7|0
1588107600000|2020-04-28 21:00:00|5930.1|5926.1|5943.1|5939.1|5943.1|5939.1|5930.1|5926.1|0
1588111200000|2020-04-28 22:00:00|5949.7|5945.7|5936.7|5932.7|5952.3|5948.3|5931.1|5927.1|0
1588114800000|2020-04-28 23:00:00|5936.9|5932.9|5936.9|5932.9|5954.6|5950.6|5930.4|5926.4|0
1588118400000|2020-04-29 00:00:00|5936.6|5932.6|5951.5|5948.5|5955.7|5952.7|5934.9|5930.9|258
1588122000000|2020-04-29 01:00:00|5951.2|5948.2|5980.5|5977.5|5995.5|5992.5|5949.2|5946.2|142
1588125600000|2020-04-29 02:00:00|5980.2|5977.2|5990|5987|5991.7|5988.7|5978.2|5975.2|70
1588129200000|2020-04-29 03:00:00|5989.7|5986.7|5990.7|5987.7|5992.5|5989.5|5979.7|5976.7|86
1588132800000|2020-04-29 04:00:00|5990.5|5987.5|5995.7|5992.7|5999.5|5996.5|5982.7|5979.7|95
1588136400000|2020-04-29 05:00:00|5994.2|5991.2|5990.7|5987.7|5998.5|5995.5|5980.5|5977.5|210
1588140000000|2020-04-29 06:00:00|5991|5988|5968.5|5966.5|5994.5|5992.5|5965.2|5963.2|1323
1588143600000|2020-04-29 07:00:00|5968|5967|6016.7|6015.7|6018.4|6017.4|5954.2|5953.2|10067
1588147200000|2020-04-29 08:00:00|6016.4|6015.4|6010.2|6009.2|6020.7|6019.7|5990.2|5989.2|6519
1588150800000|2020-04-29 09:00:00|6010.4|6009.4|6015.4|6014.4|6020.7|6019.7|6006.9|6005.9|3731
1588154400000|2020-04-29 10:00:00|6015.7|6014.7|6013.9|6012.9|6016.2|6015.2|5987.4|5986.4|4174
1588158000000|2020-04-29 11:00:00|6013.4|6012.4|6010.7|6009.7|6021.4|6020.4|6002.9|6001.9|3307
1588161600000|2020-04-29 12:00:00|6010.4|6009.4|6095.2|6094.2|6096.7|6095.7|6008.7|6007.7|10151
1588165200000|2020-04-29 13:00:00|6094.7|6093.7|6100.9|6099.9|6104.4|6103.4|6071.2|6070.2|10715
1588168800000|2020-04-29 14:00:00|6100.4|6099.4|6107.2|6106.2|6120.2|6119.2|6082.9|6081.9|10607
1588172400000|2020-04-29 15:00:00|6106.9|6105.9|6121.6|6119.6|6136.1|6134.1|6098.9|6097.9|19267
1588176000000|2020-04-29 16:00:00|6121.8|6119.8|6132.3|6130.3|6138.8|6136.8|6116.6|6114.6|3245
1588179600000|2020-04-29 17:00:00|6132.6|6130.6|6121.6|6119.6|6138.3|6136.3|6118.3|6116.3|1467
1588183200000|2020-04-29 18:00:00|6122.3|6120.3|6125.6|6123.6|6126.8|6124.8|6108.6|6106.6|1889
1588186800000|2020-04-29 19:00:00|6126.3|6124.3|6113.8|6109.8|6139.1|6137.1|6108.8|6106.8|2816
1588190400000|2020-04-29 20:00:00|6112.9|6108.9|6167.8|6163.8|6168.4|6164.4|6112|6108|0
1588194000000|2020-04-29 21:00:00|6167.5|6163.5|6163.9|6159.9|6167.8|6163.8|6155|6151|0
1588197600000|2020-04-29 22:00:00|6163|6159|6149.2|6145.2|6163|6159|6142.9|6138.9|0
1588201200000|2020-04-29 23:00:00|6149|6145|6138.6|6134.6|6149.2|6145.2|6137|6133|0
1588204800000|2020-04-30 00:00:00|6138.4|6134.4|6126.6|6123.6|6138.4|6134.4|6117.3|6114.3|530
1588208400000|2020-04-30 01:00:00|6125.6|6122.6|6128.8|6125.8|6137.8|6134.8|6119.8|6116.8|55
1588212000000|2020-04-30 02:00:00|6128.6|6125.6|6145.8|6142.8|6147.3|6144.3|6127.8|6124.8|52
1588215600000|2020-04-30 03:00:00|6145.6|6142.6|6173.8|6170.8|6176.6|6173.6|6142.8|6139.8|444
1588219200000|2020-04-30 04:00:00|6173.6|6170.6|6199.8|6196.8|6213.1|6210.1|6170.1|6167.1|709
1588222800000|2020-04-30 05:00:00|6199.3|6196.3|6187.3|6184.3|6206.3|6203.3|6181.8|6178.8|730
1588226400000|2020-04-30 06:00:00|6186.8|6183.8|6158.3|6156.3|6187.8|6184.8|6151.3|6149.3|2711
1588230000000|2020-04-30 07:00:00|6157.8|6156.8|6090.6|6089.6|6161.1|6160.1|6084.6|6083.6|15421
1588233600000|2020-04-30 08:00:00|6091.1|6090.1|6101.3|6100.3|6123.6|6122.6|6089.6|6088.6|7777
1588237200000|2020-04-30 09:00:00|6101.8|6100.8|6103.1|6102.1|6113.1|6112.1|6095.6|6094.6|5783
1588240800000|2020-04-30 10:00:00|6103.3|6102.3|6051.8|6050.8|6110.3|6109.3|6050.6|6049.6|9563
1588244400000|2020-04-30 11:00:00|6051.6|6050.6|6007|6006|6055.6|6054.6|6002.5|6001.5|10530
1588248000000|2020-04-30 12:00:00|6006.8|6005.8|5997.5|5996.5|6036|6035|5992.5|5991.5|9077
1588251600000|2020-04-30 13:00:00|5996.3|5995.3|5961.8|5960.8|5999.3|5998.3|5934.3|5933.3|17898
1588255200000|2020-04-30 14:00:00|5961.3|5960.3|5911.9|5910.9|5969.8|5968.8|5910.9|5909.9|15672
1588258800000|2020-04-30 15:00:00|5912.2|5911.2|5883.4|5881.4|5932.2|5931.2|5883.2|5881.2|42834
1588262400000|2020-04-30 16:00:00|5883.7|5881.7|5867.9|5865.9|5883.9|5881.9|5846.9|5844.9|6915
1588266000000|2020-04-30 17:00:00|5868.2|5866.2|5855.9|5853.9|5877.9|5875.9|5852.7|5850.7|1887
1588269600000|2020-04-30 18:00:00|5856.2|5854.2|5873.4|5871.4|5882.9|5880.9|5851.9|5849.9|2174
1588273200000|2020-04-30 19:00:00|5872.9|5870.9|5872.1|5868.1|5897.9|5895.9|5871.2|5868.1|4299
1588276800000|2020-04-30 20:00:00|5874.7|5870.7|5853.7|5849.7|5882.6|5878.6|5845.2|5841.2|0
1588280400000|2020-04-30 21:00:00|5854.2|5850.2|5834.8|5830.8|5854.6|5850.6|5834.5|5830.5|0
1588284000000|2020-04-30 22:00:00|5831.7|5827.7|5842.4|5838.4|5843.9|5839.9|5807.9|5803.9|0
1588287600000|2020-04-30 23:00:00|5842.7|5838.7|5847.2|5843.2|5859.4|5855.4|5841.4|5837.4|0
1588291200000|2020-05-01 00:00:00|5847.4|5843.4|5840.2|5837.2|5860.7|5857.7|5830.7|5827.7|988
1588294800000|2020-05-01 01:00:00|5839.2|5836.2|5832.9|5829.9|5845.2|5842.2|5823.7|5820.7|425
1588298400000|2020-05-01 02:00:00|5832.7|5829.7|5816.9|5813.9|5837.2|5834.2|5811.9|5808.9|247
1588302000000|2020-05-01 03:00:00|5816.7|5813.7|5819.9|5816.9|5830.2|5827.2|5809.4|5806.4|55
1588305600000|2020-05-01 04:00:00|5820.2|5817.2|5824.2|5821.2|5834.2|5831.2|5818.4|5815.4|144
1588309200000|2020-05-01 05:00:00|5823.9|5820.9|5815.9|5812.9|5826.4|5823.4|5806.7|5803.7|604
1588312800000|2020-05-01 06:00:00|5815.4|5812.4|5786.9|5784.9|5815.4|5813.2|5777.7|5775.7|1416
1588316400000|2020-05-01 07:00:00|5786.4|5785.4|5756.7|5755.7|5796.2|5795.2|5741.9|5740.9|8676
1588320000000|2020-05-01 08:00:00|5757.2|5756.2|5773.2|5772.2|5787.2|5786.2|5753.2|5752.2|3709
1588323600000|2020-05-01 09:00:00|5774.2|5773.2|5773.2|5772.2|5775.4|5774.4|5754.7|5753.7|3273
1588327200000|2020-05-01 10:00:00|5772.7|5771.7|5783.1|5782.1|5792.1|5791.1|5768.6|5767.6|2527
1588330800000|2020-05-01 11:00:00|5785.1|5784.1|5791.7|5790.7|5793.7|5792.7|5780.6|5779.6|4034
1588334400000|2020-05-01 12:00:00|5792.9|5791.9|5786.2|5785.2|5800.2|5799.2|5781.9|5780.9|3069
1588338000000|2020-05-01 13:00:00|5785.7|5784.7|5775.9|5774.9|5807.7|5806.7|5771.4|5770.4|6119
1588341600000|2020-05-01 14:00:00|5776.2|5775.2|5774.2|5773.2|5791.9|5790.9|5768.2|5767.2|5825
1588345200000|2020-05-01 15:00:00|5774|5773|5755|5753|5785|5783|5741.5|5739.5|16696
1588348800000|2020-05-01 16:00:00|5754.2|5752.2|5745.5|5743.5|5756.5|5754.5|5744|5742|2047
1588352400000|2020-05-01 17:00:00|5745.7|5743.7|5753.5|5751.5|5755.2|5753.2|5742|5740|1293
1588356000000|2020-05-01 18:00:00|5753.7|5751.7|5758|5756|5758|5756|5748.2|5746.2|697
1588359600000|2020-05-01 19:00:00|5758.2|5756.2|5758.1|5754.1|5770.2|5768.2|5749.7|5747.7|2644
1588363200000|2020-05-01 20:00:00|5759.9|5755.9|5742.7|5738.7|5763|5759|5741.6|5737.6|0
1588366800000|2020-05-01 21:00:00|5742.6|5738.6|5742.6|5738.6|5742.6|5738.6|5742.6|5738.6|0
1588543200000|2020-05-03 22:00:00|5697.1|5693.1|5684.6|5680.6|5719.7|5715.7|5675.4|5671.4|0
1588546800000|2020-05-03 23:00:00|5685|5681|5692.1|5688.1|5694.4|5690.4|5670.7|5666.7|0
1588550400000|2020-05-04 00:00:00|5692.9|5688.9|5674.2|5671.2|5697.5|5694.5|5667.7|5664.7|1475
1588554000000|2020-05-04 01:00:00|5674.5|5671.5|5707.5|5704.5|5708|5705|5674.2|5671.2|388
1588557600000|2020-05-04 02:00:00|5707.2|5704.2|5701.7|5698.7|5710.5|5707.5|5694|5691|341
1588561200000|2020-05-04 03:00:00|5702|5699|5732.7|5729.7|5734|5731|5702|5699|267
1588564800000|2020-05-04 04:00:00|5732.2|5729.2|5720.2|5717.2|5734|5731|5711.7|5708.7|226
1588568400000|2020-05-04 05:00:00|5720|5717|5715|5712|5728|5725|5703.5|5700.5|429
1588572000000|2020-05-04 06:00:00|5714.2|5711.2|5751|5749|5759.7|5757.7|5711.5|5709.5|4143
1588575600000|2020-05-04 07:00:00|5750.5|5749.5|5763.2|5762.2|5773.9|5772.9|5706.2|5705.2|13308
1588579200000|2020-05-04 08:00:00|5764.9|5763.9|5747.4|5746.4|5773.2|5772.2|5736.2|5735.2|6535
1588582800000|2020-05-04 09:00:00|5747.2|5746.2|5746.7|5745.7|5750.2|5749.2|5720.9|5719.9|4272
1588586400000|2020-05-04 10:00:00|5746.4|5745.4|5751.4|5750.4|5759.9|5758.9|5740.7|5739.7|6339
1588590000000|2020-05-04 11:00:00|5751.7|5750.7|5759.9|5758.9|5764.2|5763.2|5738.7|5737.7|6961
1588593600000|2020-05-04 12:00:00|5759.7|5758.7|5756.7|5755.7|5776|5775|5747.9|5746.9|10782
1588597200000|2020-05-04 13:00:00|5757|5756|5772.5|5771.5|5776.5|5775.5|5742.5|5741.5|10508
1588600800000|2020-05-04 14:00:00|5772.7|5771.7|5775.7|5774.7|5797|5796|5767.7|5766.7|13548
1588604400000|2020-05-04 15:00:00|5776|5775|5762.4|5760.4|5785.4|5784.4|5741.4|5739.4|28891
1588608000000|2020-05-04 16:00:00|5762.6|5760.6|5757.1|5755.1|5779.1|5777.1|5755.1|5753.1|3481
1588611600000|2020-05-04 17:00:00|5757.4|5755.4|5761.1|5759.1|5763.1|5761.1|5744.9|5742.9|1245
1588615200000|2020-05-04 18:00:00|5761.4|5759.4|5777.6|5775.6|5779.1|5777.1|5753.4|5751.4|1001
1588618800000|2020-05-04 19:00:00|5777.4|5775.4|5809.5|5805.5|5816.6|5814.6|5774.1|5772.1|3379
1588622400000|2020-05-04 20:00:00|5808.6|5804.6|5797.4|5793.4|5808.6|5804.6|5789.8|5785.8|0
1588626000000|2020-05-04 21:00:00|5797.5|5793.5|5794|5790|5797.5|5793.5|5794|5790|0
1588629600000|2020-05-04 22:00:00|5794.5|5790.5|5801|5797|5811.4|5807.4|5792.3|5788.3|0
1588633200000|2020-05-04 23:00:00|5800.5|5796.5|5803.5|5799.5|5806.8|5802.8|5797.5|5793.5|0
1588636800000|2020-05-05 00:00:00|5803.9|5799.9|5824.9|5821.9|5826.9|5823.9|5803.7|5799.7|455
1588640400000|2020-05-05 01:00:00|5824.6|5821.6|5839.6|5836.6|5843.4|5840.4|5823.1|5820.1|514
1588644000000|2020-05-05 02:00:00|5839.9|5836.9|5828.6|5825.6|5843.6|5840.6|5825.4|5822.4|201
1588647600000|2020-05-05 03:00:00|5828.4|5825.4|5822.9|5819.9|5829.1|5826.1|5821.4|5818.4|38
1588651200000|2020-05-05 04:00:00|5823.1|5820.1|5836.4|5833.4|5839.6|5836.6|5823.1|5820.1|52
1588654800000|2020-05-05 05:00:00|5836.6|5833.6|5834.1|5831.1|5841.4|5838.4|5831.4|5828.4|102
1588658400000|2020-05-05 06:00:00|5833.9|5830.9|5847.1|5845.1|5855.1|5853.1|5827.9|5825.9|2515
1588662000000|2020-05-05 07:00:00|5846.6|5845.6|5854.5|5853.5|5859.9|5858.9|5825.6|5824.6|10432
1588665600000|2020-05-05 08:00:00|5854.3|5853.3|5792|5791|5868|5867|5792|5791|11727
1588669200000|2020-05-05 09:00:00|5791.8|5790.8|5823|5822|5824.8|5823.8|5790.5|5789.5|7093
1588672800000|2020-05-05 10:00:00|5822.8|5821.8|5833|5832|5837.8|5836.8|5805.5|5804.5|5002
1588676400000|2020-05-05 11:00:00|5832.5|5831.5|5833.8|5832.8|5842|5841|5822.5|5821.5|4416
1588680000000|2020-05-05 12:00:00|5833.5|5832.5|5852.3|5851.3|5859|5858|5832|5831|4077
1588683600000|2020-05-05 13:00:00|5852|5851|5867.6|5866.6|5870.8|5869.8|5846.8|5845.8|6763
1588687200000|2020-05-05 14:00:00|5868.6|5867.6|5841|5840|5870.9|5869.9|5829|5828|9556
1588690800000|2020-05-05 15:00:00|5841.5|5840.5|5856|5854|5861|5859|5835.3|5834.3|14568
1588694400000|2020-05-05 16:00:00|5855.8|5853.8|5840.5|5838.5|5863.3|5861.3|5838.3|5836.3|2487
1588698000000|2020-05-05 17:00:00|5840.3|5838.3|5849.5|5847.5|5851|5849|5834|5832|991
1588701600000|2020-05-05 18:00:00|5849.3|5847.3|5853.5|5851.5|5853.8|5851.8|5842.3|5840.3|1088
1588705200000|2020-05-05 19:00:00|5853|5851|5815.4|5811.4|5853.3|5851.3|5805.5|5803.5|3641
1588708800000|2020-05-05 20:00:00|5816.3|5812.3|5816.9|5812.9|5822.1|5818.1|5798.7|5794.7|0
1588712400000|2020-05-05 21:00:00|5816.7|5812.7|5822.7|5818.7|5846.1|5842.1|5814.3|5810.3|0
1588716000000|2020-05-05 22:00:00|5823.4|5819.4|5840.9|5836.9|5841.1|5837.1|5815.7|5811.7|0
1588719600000|2020-05-05 23:00:00|5841.1|5837.1|5831.8|5827.8|5841.3|5837.3|5827|5823|0
1588723200000|2020-05-06 00:00:00|5832.2|5828.2|5794.3|5791.3|5832.2|5828.2|5790|5787|211
1588726800000|2020-05-06 01:00:00|5794|5791|5816.8|5813.8|5822.5|5819.5|5791.8|5788.8|306
1588730400000|2020-05-06 02:00:00|5817|5814|5821.5|5818.5|5822|5819|5802.3|5799.3|132
1588734000000|2020-05-06 03:00:00|5821.8|5818.8|5827.8|5824.8|5835.8|5832.8|5820.5|5817.5|111
1588737600000|2020-05-06 04:00:00|5827.5|5824.5|5822.8|5819.8|5828.3|5825.3|5818|5815|110
1588741200000|2020-05-06 05:00:00|5823.5|5820.5|5846.8|5843.8|5851.8|5848.8|5823.3|5820.3|220
1588744800000|2020-05-06 06:00:00|5847.3|5844.3|5858.3|5856.3|5865.5|5863.5|5836.8|5834.8|1822
1588748400000|2020-05-06 07:00:00|5857.8|5856.8|5851|5850|5864.8|5863.8|5838.8|5837.8|7141
1588752000000|2020-05-06 08:00:00|5850.8|5849.8|5877.5|5876.5|5907.8|5906.8|5850.8|5849.8|6460
1588755600000|2020-05-06 09:00:00|5877.3|5876.3|5886.5|5885.5|5888|5887|5870.5|5869.5|3875
1588759200000|2020-05-06 10:00:00|5886.8|5885.8|5888.8|5887.8|5893.8|5892.8|5880.5|5879.5|2806
1588762800000|2020-05-06 11:00:00|5889|5888|5879.8|5878.8|5892.5|5891.5|5877.8|5876.8|3504
1588766400000|2020-05-06 12:00:00|5879.5|5878.5|5883.3|5882.3|5887.3|5886.3|5869|5868|4042
1588770000000|2020-05-06 13:00:00|5883.5|5882.5|5867|5866|5899.5|5898.5|5859.5|5858.5|7080
1588773600000|2020-05-06 14:00:00|5867.5|5866.5|5866.9|5865.9|5885.9|5884.9|5847.2|5846.2|9813
1588777200000|2020-05-06 15:00:00|5866.7|5865.7|5837.9|5835.9|5872.4|5871.4|5831.7|5829.7|17493
1588780800000|2020-05-06 16:00:00|5836.9|5834.9|5845.7|5843.7|5851.2|5849.2|5834.4|5832.4|3132
1588784400000|2020-05-06 17:00:00|5846.2|5844.2|5848.2|5846.2|5853.7|5851.7|5836.7|5834.7|1277
1588788000000|2020-05-06 18:00:00|5847.9|5845.9|5845.9|5843.9|5853.7|5851.7|5836.2|5834.2|1203
1588791600000|2020-05-06 19:00:00|5846.2|5844.2|5816|5812|5854.2|5852.2|5813.9|5811.6|3223
1588795200000|2020-05-06 20:00:00|5816.9|5812.9|5813.4|5809.4|5820.6|5816.6|5808.7|5804.7|0
1588798800000|2020-05-06 21:00:00|5813.5|5809.5|5816.4|5812.4|5820.4|5816.4|5813.5|5809.5|0
1588802400000|2020-05-06 22:00:00|5814.3|5810.3|5811.8|5807.8|5825.8|5821.8|5806.3|5802.3|0
1588806000000|2020-05-06 23:00:00|5812.2|5808.2|5809.6|5805.6|5819.6|5815.6|5808.8|5804.8|0
1588809600000|2020-05-07 00:00:00|5810.9|5806.9|5840.4|5837.4|5850.2|5847.2|5809.7|5805.7|685
1588813200000|2020-05-07 01:00:00|5841.7|5838.7|5840.7|5837.7|5849.7|5846.7|5837.9|5834.9|59
1588816800000|2020-05-07 02:00:00|5840.9|5837.9|5846.9|5843.9|5850.4|5847.4|5835.2|5832.2|57
1588820400000|2020-05-07 03:00:00|5847.2|5844.2|5853.9|5850.9|5860.4|5857.4|5846.9|5843.9|77
1588824000000|2020-05-07 04:00:00|5854.2|5851.2|5861.4|5858.4|5870.2|5867.2|5850.7|5847.7|225
1588827600000|2020-05-07 05:00:00|5861.7|5858.7|5853.7|5850.7|5862.2|5859.2|5848.4|5845.4|314
1588831200000|2020-05-07 06:00:00|5853.2|5851.2|5853.2|5851.2|5864.2|5862.2|5849.2|5847.2|1616
1588834800000|2020-05-07 07:00:00|5852.7|5851.7|5879.8|5878.8|5894.4|5893.4|5850.7|5849.7|8597
1588838400000|2020-05-07 08:00:00|5879.5|5878.5|5881.3|5880.3|5887.3|5886.3|5870.3|5869.3|4674
1588842000000|2020-05-07 09:00:00|5881.8|5880.8|5902.8|5901.8|5911|5910|5880.5|5879.5|6563
1588845600000|2020-05-07 10:00:00|5903|5902|5894.8|5893.8|5906.3|5905.3|5889.8|5888.8|4680
1588849200000|2020-05-07 11:00:00|5894.5|5893.5|5922.5|5921.5|5928.3|5927.3|5892.8|5891.8|5354
1588852800000|2020-05-07 12:00:00|5923.3|5922.3|5914.8|5913.8|5924|5923|5905.8|5904.8|3655
1588856400000|2020-05-07 13:00:00|5914.5|5913.5|5934.6|5933.6|5942.9|5941.9|5909.3|5908.3|9692
1588860000000|2020-05-07 14:00:00|5934.4|5933.4|5918.1|5917.1|5938.4|5937.4|5916.9|5915.9|10455
1588863600000|2020-05-07 15:00:00|5918.9|5917.9|5941.6|5939.6|5951.9|5949.9|5918.9|5917.9|19879
1588867200000|2020-05-07 16:00:00|5941.9|5939.9|5923.9|5921.9|5946.1|5944.1|5913.9|5911.9|3090
1588870800000|2020-05-07 17:00:00|5924.1|5922.1|5915.6|5913.6|5928.4|5926.4|5911.4|5909.4|1136
1588874400000|2020-05-07 18:00:00|5915.9|5913.9|5900.1|5898.1|5916.1|5914.1|5895.4|5893.4|1477
1588878000000|2020-05-07 19:00:00|5899.9|5897.9|5903.1|5899.1|5907.1|5905.1|5885.1|5883.1|3029
1588881600000|2020-05-07 20:00:00|5901|5897|5921.9|5917.9|5926.6|5922.6|5900.5|5896.5|0
1588885200000|2020-05-07 21:00:00|5921.8|5917.8|5918.7|5914.7|5922.4|5918.4|5918.2|5914.2|0
1588888800000|2020-05-07 22:00:00|5919.6|5915.6|5930.2|5926.2|5930.7|5926.7|5915.9|5911.9|0
1588892400000|2020-05-07 23:00:00|5930.4|5926.4|5937|5933|5937.6|5933.6|5921.7|5917.7|0
1588896000000|2020-05-08 00:00:00|5937.4|5933.4|5955.9|5951.9|5959.4|5955.4|5933.8|5929.8|0
1588899600000|2020-05-08 01:00:00|5956|5952|5947|5943|5959.9|5955.9|5943.2|5939.2|0
1588903200000|2020-05-08 02:00:00|5947.1|5943.1|5967.3|5963.3|5970.2|5966.2|5945.2|5941.2|0
1588906800000|2020-05-08 03:00:00|5968.1|5964.1|5966.2|5962.2|5971.1|5967.1|5962.3|5958.3|0
1588910400000|2020-05-08 04:00:00|5966.3|5962.3|5968.5|5964.5|5971.6|5967.6|5964.5|5960.5|0
1588914000000|2020-05-08 05:00:00|5968.6|5964.6|5977.4|5973.4|5980.3|5976.3|5968.2|5964.2|0
1588917600000|2020-05-08 06:00:00|5977.3|5973.3|5959.6|5955.6|5982.1|5978.1|5951.5|5947.5|0
1588921200000|2020-05-08 07:00:00|5959.7|5955.7|5946.9|5942.9|5964.2|5960.2|5943|5939|0
1588924800000|2020-05-08 08:00:00|5945.4|5941.4|5947.8|5943.8|5949.6|5945.6|5930.1|5926.1|0
1588928400000|2020-05-08 09:00:00|5947.7|5943.7|5954|5950|5955.7|5951.7|5938.3|5934.3|0
1588932000000|2020-05-08 10:00:00|5953.9|5949.9|5954.8|5950.8|5966.4|5962.4|5951.6|5947.6|0
1588935600000|2020-05-08 11:00:00|5954.5|5950.5|5955.1|5951.1|5959.6|5955.6|5950|5946|0
1588939200000|2020-05-08 12:00:00|5955.2|5951.2|5957.7|5953.7|5972.7|5968.7|5941.6|5937.6|0
1588942800000|2020-05-08 13:00:00|5957.6|5953.6|5956.6|5952.6|5968.7|5964.7|5943.1|5939.1|0
1588946400000|2020-05-08 14:00:00|5956.8|5952.8|5954.9|5950.9|5971.3|5967.3|5949.8|5945.8|0
1588950000000|2020-05-08 15:00:00|5956.4|5952.4|5966.8|5962.8|5973|5969|5948.6|5944.6|0
1588953600000|2020-05-08 16:00:00|5966.9|5962.9|5968.2|5964.2|5971.4|5967.4|5961|5957|0
1588957200000|2020-05-08 17:00:00|5968.3|5964.3|5954.8|5950.8|5968.6|5964.6|5950|5946|0
1588960800000|2020-05-08 18:00:00|5954|5950|5965.1|5961.1|5965.7|5961.7|5951|5947|0
1588964400000|2020-05-08 19:00:00|5965.2|5961.2|5986|5982|5987.8|5983.8|5958.1|5954.1|0
1588968000000|2020-05-08 20:00:00|5985.6|5981.6|5993.7|5989.7|5999.3|5995.3|5985.6|5981.6|0
1589148000000|2020-05-10 22:00:00|5971|5967|5982.5|5978.5|5991.6|5987.6|5964.2|5960.2|0
1589151600000|2020-05-10 23:00:00|5982.9|5978.9|6006.5|6002.5|6007|6003|5979|5975|0
1589155200000|2020-05-11 00:00:00|6006.1|6002.1|5991.9|5988.9|6011.9|6008.9|5983.9|5980.9|905
1589158800000|2020-05-11 01:00:00|5991.6|5988.6|5990.1|5987.1|5994.4|5991.4|5980.6|5977.6|425
1589162400000|2020-05-11 02:00:00|5989.9|5986.9|5985.1|5982.1|5990.4|5987.4|5980.6|5977.6|344
1589166000000|2020-05-11 03:00:00|5984.9|5981.9|5986.4|5983.4|5987.1|5984.1|5983.6|5980.6|136
1589169600000|2020-05-11 04:00:00|5986.1|5983.1|5990.4|5987.4|5997.6|5994.6|5984.6|5981.6|362
1589173200000|2020-05-11 05:00:00|5990.6|5987.6|5989.6|5986.6|5994.9|5991.9|5983.4|5980.4|562
1589176800000|2020-05-11 06:00:00|5988.9|5985.9|5996.6|5994.6|5996.9|5994.9|5971.6|5969.6|2364
1589180400000|2020-05-11 07:00:00|5996.1|5995.1|5980.9|5979.9|6000.4|5999.4|5969.6|5968.6|11419
1589184000000|2020-05-11 08:00:00|5981.1|5980.1|5929.4|5928.4|5982.4|5981.4|5925.9|5924.9|7257
1589187600000|2020-05-11 09:00:00|5929.6|5928.6|5915.4|5914.4|5930.1|5929.1|5901.9|5900.9|6661
1589191200000|2020-05-11 10:00:00|5915.1|5914.1|5927.6|5926.6|5927.9|5926.9|5896.4|5895.4|6447
1589194800000|2020-05-11 11:00:00|5927.9|5926.9|5910.1|5909.1|5934.4|5933.4|5905.6|5904.6|5855
1589198400000|2020-05-11 12:00:00|5910.3|5909.3|5907.3|5906.3|5921.1|5920.1|5901.1|5900.1|6088
1589202000000|2020-05-11 13:00:00|5907.6|5906.6|5912.8|5911.8|5932.1|5931.1|5906.8|5905.8|7031
1589205600000|2020-05-11 14:00:00|5912.6|5911.6|5916.4|5915.4|5934.1|5933.1|5911.6|5910.6|8063
1589209200000|2020-05-11 15:00:00|5917.1|5916.1|5950.4|5948.4|5955.9|5953.9|5914.4|5913.4|17908
1589212800000|2020-05-11 16:00:00|5950.6|5948.6|5968.6|5966.6|5970.9|5968.9|5940.9|5938.9|2300
1589216400000|2020-05-11 17:00:00|5968.4|5966.4|5965.4|5963.4|5981.4|5979.4|5965.4|5963.4|1838
1589220000000|2020-05-11 18:00:00|5965.6|5963.6|5968.4|5966.4|5969.4|5967.4|5955.6|5953.6|2047
1589223600000|2020-05-11 19:00:00|5968.9|5966.9|5958.9|5954.9|5974.9|5972.9|5958.9|5954.9|2851
1589227200000|2020-05-11 20:00:00|5960.6|5956.6|5956.5|5952.5|5966|5962|5947.8|5943.8|0
1589230800000|2020-05-11 21:00:00|5956.7|5952.7|5958.8|5954.8|5960.4|5956.4|5956.6|5952.6|0
1589234400000|2020-05-11 22:00:00|5959.2|5955.2|5963|5959|5972.9|5968.9|5957.9|5953.9|0
1589238000000|2020-05-11 23:00:00|5962.8|5958.8|5944.5|5940.5|5966|5962|5944.5|5940.5|0
1589241600000|2020-05-12 00:00:00|5944.9|5940.9|5910.9|5907.9|5948.9|5944.9|5906.1|5903.1|664
1589245200000|2020-05-12 01:00:00|5911.1|5908.1|5921.9|5918.9|5932.9|5929.9|5908.1|5905.1|301
1589248800000|2020-05-12 02:00:00|5921.6|5918.6|5921.9|5918.9|5927.9|5924.9|5912.9|5909.9|35
1589252400000|2020-05-12 03:00:00|5921.1|5918.1|5921.6|5918.6|5923.1|5920.1|5910.4|5907.4|49
1589256000000|2020-05-12 04:00:00|5921.9|5918.9|5932.9|5929.9|5936.1|5933.1|5918.9|5915.9|84
1589259600000|2020-05-12 05:00:00|5933.9|5930.9|5934.1|5931.1|5945.6|5942.6|5930.1|5927.1|141
1589263200000|2020-05-12 06:00:00|5934.4|5931.4|5920.6|5918.6|5936.6|5934.6|5912.1|5910.1|1605
1589266800000|2020-05-12 07:00:00|5920.1|5919.1|5957.1|5956.1|5977.4|5976.4|5914.9|5913.9|9933
1589270400000|2020-05-12 08:00:00|5957.4|5956.4|5972.6|5971.6|5977.6|5976.6|5944.1|5943.1|5840
1589274000000|2020-05-12 09:00:00|5972.4|5971.4|5977.6|5976.6|5978.9|5977.9|5952.6|5951.6|5279
1589277600000|2020-05-12 10:00:00|5977.4|5976.4|6000.6|5999.6|6000.6|5999.6|5968.9|5967.9|5252
1589281200000|2020-05-12 11:00:00|6001.4|6000.4|5991.7|5990.7|6004.4|6003.4|5988.9|5987.9|5280
1589284800000|2020-05-12 12:00:00|5992.2|5991.2|6005.7|6004.7|6012.9|6011.9|5985.4|5984.4|5853
1589288400000|2020-05-12 13:00:00|6005.9|6004.9|5996.9|5995.9|6013.9|6012.9|5977.2|5976.2|9057
1589292000000|2020-05-12 14:00:00|5997.2|5996.2|5996.3|5995.3|6013.6|6012.6|5984.1|5983.1|10994
1589295600000|2020-05-12 15:00:00|5997.3|5996.3|6005.8|6003.8|6013.1|6011.1|5987.8|5986.8|18228
1589299200000|2020-05-12 16:00:00|6005.6|6003.6|6000.3|5998.3|6007.1|6005.1|5993.6|5991.6|2389
1589302800000|2020-05-12 17:00:00|6000.1|5998.1|5982.3|5980.3|6001.1|5999.1|5976.6|5974.6|1916
1589306400000|2020-05-12 18:00:00|5982.6|5980.6|5972.8|5970.8|5985.3|5983.3|5965.3|5963.3|1491
1589310000000|2020-05-12 19:00:00|5972.6|5970.6|5916.9|5912.9|5979.8|5977.8|5916.3|5912.9|5823
1589313600000|2020-05-12 20:00:00|5917.4|5913.4|5887.5|5883.5|5924.9|5920.9|5883.8|5879.8|3
1589317200000|2020-05-12 21:00:00|5887.4|5883.4|5915.4|5911.4|5924.5|5920.5|5887.4|5883.4|0
1589320800000|2020-05-12 22:00:00|5913.1|5909.1|5914|5910|5927.1|5923.1|5899.7|5895.7|0
1589324400000|2020-05-12 23:00:00|5914.5|5910.5|5878.6|5874.6|5920.4|5916.4|5878.6|5874.6|0
1589328000000|2020-05-13 00:00:00|5879.1|5875.1|5906.3|5903.3|5916.3|5913.3|5870|5866|1260
1589331600000|2020-05-13 01:00:00|5906.6|5903.6|5905.1|5902.1|5913.8|5910.8|5894.6|5891.6|61
1589335200000|2020-05-13 02:00:00|5905.3|5902.3|5920.6|5917.6|5927.3|5924.3|5905.3|5902.3|58
1589338800000|2020-05-13 03:00:00|5920.1|5917.1|5932.8|5929.8|5936.6|5933.6|5917.3|5914.3|159
1589342400000|2020-05-13 04:00:00|5932.6|5929.6|5946.1|5943.1|5946.3|5943.3|5929.1|5926.1|162
1589346000000|2020-05-13 05:00:00|5945.8|5942.8|5933.3|5930.3|5947.6|5944.6|5925.6|5922.6|442
1589349600000|2020-05-13 06:00:00|5933.1|5930.1|5940.1|5938.1|5947.1|5945.1|5928.8|5926.8|2544
1589353200000|2020-05-13 07:00:00|5939.6|5938.6|5923.7|5922.7|5943.8|5942.8|5894.8|5893.8|12926
1589356800000|2020-05-13 08:00:00|5924|5923|5923.7|5922.7|5947.7|5946.7|5914.7|5913.7|5729
1589360400000|2020-05-13 09:00:00|5923.5|5922.5|5932.5|5931.5|5942.2|5941.2|5910.5|5909.5|5631
1589364000000|2020-05-13 10:00:00|5932.2|5931.2|5952.2|5951.2|5952.2|5951.2|5931.5|5930.5|4757
1589367600000|2020-05-13 11:00:00|5952.5|5951.5|5953|5952|5953.5|5952.5|5940|5939|3465
1589371200000|2020-05-13 12:00:00|5952.7|5951.7|5944|5943|5955.5|5954.5|5934.7|5933.7|4469
1589374800000|2020-05-13 13:00:00|5943.7|5942.7|5923|5922|5944.2|5943.2|5907.5|5906.5|12831
1589378400000|2020-05-13 14:00:00|5922.7|5921.7|5922|5921|5952.2|5951.2|5920.2|5919.2|11318
1589382000000|2020-05-13 15:00:00|5922.5|5921.5|5861.7|5859.7|5931.7|5930.7|5852.2|5850.2|23800
1589385600000|2020-05-13 16:00:00|5861.9|5859.9|5856.9|5854.9|5868.7|5866.7|5831.9|5829.9|5260
1589389200000|2020-05-13 17:00:00|5856.4|5854.4|5850.4|5848.4|5866.7|5864.7|5841.2|5839.2|1740
1589392800000|2020-05-13 18:00:00|5850.7|5848.7|5836.9|5834.9|5860.9|5858.9|5836.7|5834.7|1994
1589396400000|2020-05-13 19:00:00|5836.4|5834.4|5857|5853|5864.4|5862.4|5827.7|5825.7|3941
1589400000000|2020-05-13 20:00:00|5857.4|5853.4|5868.7|5864.7|5870.3|5866.3|5850.7|5846.7|1
1589403600000|2020-05-13 21:00:00|5868.5|5864.5|5870.5|5866.5|5870.5|5866.5|5864.2|5860.2|0
1589407200000|2020-05-13 22:00:00|5874.4|5870.4|5874.1|5870.1|5881.5|5877.5|5864.7|5860.7|0
1589410800000|2020-05-13 23:00:00|5874.5|5870.5|5864.5|5860.5|5879.1|5875.1|5862.1|5858.1|0
1589414400000|2020-05-14 00:00:00|5864.3|5860.3|5855.9|5852.9|5864.3|5860.3|5838.4|5835.4|418
1589418000000|2020-05-14 01:00:00|5855.7|5852.7|5845.4|5842.4|5863.7|5860.7|5842.9|5839.9|40
1589421600000|2020-05-14 02:00:00|5845.2|5842.2|5852.2|5849.2|5852.7|5849.7|5833.4|5830.4|36
1589425200000|2020-05-14 03:00:00|5852.4|5849.4|5850.7|5847.7|5857.2|5854.2|5845.4|5842.4|38
1589428800000|2020-05-14 04:00:00|5850.9|5847.9|5837.7|5834.7|5859.9|5856.9|5837.7|5834.7|14
1589432400000|2020-05-14 05:00:00|5837.4|5834.4|5834.7|5831.7|5845.4|5842.4|5831.9|5828.9|187
1589436000000|2020-05-14 06:00:00|5834.4|5831.4|5831.9|5829.9|5839.2|5837.2|5811.9|5809.9|2233
1589439600000|2020-05-14 07:00:00|5831.4|5830.4|5802.3|5801.3|5841.9|5840.9|5798.8|5797.8|11487
1589443200000|2020-05-14 08:00:00|5802|5801|5773.8|5772.8|5803.5|5802.5|5759.3|5758.3|11944
1589446800000|2020-05-14 09:00:00|5772|5771|5782.5|5781.5|5786.5|5785.5|5763.8|5762.8|10077
1589450400000|2020-05-14 10:00:00|5782.8|5781.8|5769|5768|5785|5784|5750.8|5749.8|7616
1589454000000|2020-05-14 11:00:00|5769.3|5768.3|5739.6|5738.6|5771|5770|5735.3|5734.3|7508
1589457600000|2020-05-14 12:00:00|5739.8|5738.8|5707.6|5706.6|5744.1|5743.1|5694.1|5693.1|7438
1589461200000|2020-05-14 13:00:00|5707.3|5706.3|5669.1|5668.1|5720.6|5719.6|5667.6|5666.6|14284
1589464800000|2020-05-14 14:00:00|5668.6|5667.6|5727|5726|5738|5737|5660.6|5659.6|16864
1589468400000|2020-05-14 15:00:00|5726.7|5725.7|5738|5736|5760.2|5759.2|5726|5725|28135
1589472000000|2020-05-14 16:00:00|5738.5|5736.5|5769|5767|5770.7|5768.7|5730|5728|4679
1589475600000|2020-05-14 17:00:00|5769.2|5767.2|5764.7|5762.7|5789.2|5787.2|5760.7|5758.7|2110
1589479200000|2020-05-14 18:00:00|5765|5763|5761.5|5759.5|5771.7|5769.7|5747.5|5745.5|1906
1589482800000|2020-05-14 19:00:00|5761.7|5759.7|5788.6|5784.6|5795|5793|5757.7|5755.7|4068
1589486400000|2020-05-14 20:00:00|5788.1|5784.1|5785.8|5781.8|5799.1|5795.1|5781.5|5777.5|1
1589490000000|2020-05-14 21:00:00|5785.7|5781.7|5785.2|5781.2|5786.6|5782.6|5781.1|5777.1|0
1589493600000|2020-05-14 22:00:00|5782.2|5778.2|5777.7|5773.7|5786.2|5782.2|5774.2|5770.2|0
1589497200000|2020-05-14 23:00:00|5777.9|5773.9|5797.6|5793.6|5798.9|5794.9|5775.7|5771.7|0
1589414400000|2020-05-14 00:00:00|5864.3|5860.3|5855.9|5852.9|5864.3|5860.3|5838.4|5835.4|418
1589418000000|2020-05-14 01:00:00|5855.7|5852.7|5845.4|5842.4|5863.7|5860.7|5842.9|5839.9|40
1589421600000|2020-05-14 02:00:00|5845.2|5842.2|5852.2|5849.2|5852.7|5849.7|5833.4|5830.4|36
1589425200000|2020-05-14 03:00:00|5852.4|5849.4|5850.7|5847.7|5857.2|5854.2|5845.4|5842.4|38
1589428800000|2020-05-14 04:00:00|5850.9|5847.9|5837.7|5834.7|5859.9|5856.9|5837.7|5834.7|14
1589432400000|2020-05-14 05:00:00|5837.4|5834.4|5834.7|5831.7|5845.4|5842.4|5831.9|5828.9|187
1589436000000|2020-05-14 06:00:00|5834.4|5831.4|5831.9|5829.9|5839.2|5837.2|5811.9|5809.9|2233
1589439600000|2020-05-14 07:00:00|5831.4|5830.4|5802.3|5801.3|5841.9|5840.9|5798.8|5797.8|11487
1589443200000|2020-05-14 08:00:00|5802|5801|5773.8|5772.8|5803.5|5802.5|5759.3|5758.3|11944
1589446800000|2020-05-14 09:00:00|5772|5771|5782.5|5781.5|5786.5|5785.5|5763.8|5762.8|10077
1589450400000|2020-05-14 10:00:00|5782.8|5781.8|5769|5768|5785|5784|5750.8|5749.8|7616
1589454000000|2020-05-14 11:00:00|5769.3|5768.3|5739.6|5738.6|5771|5770|5735.3|5734.3|7508
1589457600000|2020-05-14 12:00:00|5739.8|5738.8|5707.6|5706.6|5744.1|5743.1|5694.1|5693.1|7438
1589461200000|2020-05-14 13:00:00|5707.3|5706.3|5669.1|5668.1|5720.6|5719.6|5667.6|5666.6|14284
1589464800000|2020-05-14 14:00:00|5668.6|5667.6|5727|5726|5738|5737|5660.6|5659.6|16864
1589468400000|2020-05-14 15:00:00|5726.7|5725.7|5738|5736|5760.2|5759.2|5726|5725|28135
1589472000000|2020-05-14 16:00:00|5738.5|5736.5|5769|5767|5770.7|5768.7|5730|5728|4679
1589475600000|2020-05-14 17:00:00|5769.2|5767.2|5764.7|5762.7|5789.2|5787.2|5760.7|5758.7|2110
1589479200000|2020-05-14 18:00:00|5765|5763|5761.5|5759.5|5771.7|5769.7|5747.5|5745.5|1906
1589482800000|2020-05-14 19:00:00|5761.7|5759.7|5788.6|5784.6|5795|5793|5757.7|5755.7|4068
1589486400000|2020-05-14 20:00:00|5788.1|5784.1|5785.8|5781.8|5799.1|5795.1|5781.5|5777.5|1
1589490000000|2020-05-14 21:00:00|5785.7|5781.7|5785.2|5781.2|5786.6|5782.6|5781.1|5777.1|0
1589493600000|2020-05-14 22:00:00|5782.2|5778.2|5777.7|5773.7|5786.2|5782.2|5774.2|5770.2|0
1589497200000|2020-05-14 23:00:00|5777.9|5773.9|5797.6|5793.6|5798.9|5794.9|5775.7|5771.7|0
1589500800000|2020-05-15 00:00:00|5798|5794|5785|5782|5804.5|5801.5|5782|5779|311
1589504400000|2020-05-15 01:00:00|5785.2|5782.2|5779.7|5776.7|5788.2|5785.2|5765.2|5762.2|374
1589508000000|2020-05-15 02:00:00|5780|5777|5775.7|5772.7|5786.5|5783.5|5760.7|5757.7|123
1589511600000|2020-05-15 03:00:00|5776|5773|5784.7|5781.7|5785.2|5782.2|5764.7|5761.7|52
1589515200000|2020-05-15 04:00:00|5785|5782|5792|5789|5794|5791|5778.2|5775.2|37
1589518800000|2020-05-15 05:00:00|5791.7|5788.7|5786|5783|5801.5|5798.5|5784.5|5781.5|152
1589522400000|2020-05-15 06:00:00|5785.7|5782.7|5788.7|5786.7|5793.2|5791.2|5778|5776|1171
1589526000000|2020-05-15 07:00:00|5788.2|5787.2|5829.9|5828.9|5836.5|5835.5|5788.2|5787.2|9292
1589529600000|2020-05-15 08:00:00|5829.1|5828.1|5816.6|5815.6|5829.4|5828.4|5804.6|5803.6|4237
1589533200000|2020-05-15 09:00:00|5816.9|5815.9|5816.1|5815.1|5851.4|5850.4|5809.6|5808.6|10773
1589536800000|2020-05-15 10:00:00|5816.4|5815.4|5778.9|5777.9|5819.6|5818.6|5773.9|5772.9|6710
1589540400000|2020-05-15 11:00:00|5779.9|5778.9|5772.9|5771.9|5784.4|5783.4|5759.4|5758.4|6246
1589544000000|2020-05-15 12:00:00|5773.1|5772.1|5787.6|5786.6|5795.9|5794.9|5766.4|5765.4|5699
1589547600000|2020-05-15 13:00:00|5787.9|5786.9|5821.9|5820.9|5827.9|5826.9|5779.9|5778.9|10839
1589551200000|2020-05-15 14:00:00|5822.1|5821.1|5816.2|5815.2|5839|5838|5811|5810|12527
1589554800000|2020-05-15 15:00:00|5816|5815|5800.5|5798.5|5817.2|5816.2|5784.5|5782.5|17181
1589558400000|2020-05-15 16:00:00|5800.2|5798.2|5807.7|5805.7|5817.5|5815.5|5796.7|5794.7|3054
1589562000000|2020-05-15 17:00:00|5807.5|5805.5|5816.7|5814.7|5818.2|5816.2|5804.7|5802.7|1077
1589565600000|2020-05-15 18:00:00|5817|5815|5813.5|5811.5|5830|5828|5812|5810|1017
1589569200000|2020-05-15 19:00:00|5813.7|5811.7|5836.5|5832.5|5840|5838|5810.7|5808.7|4417
1589572800000|2020-05-15 20:00:00|5836.9|5832.9|5834.6|5830.6|5837.3|5833.3|5819.1|5815.1|1
1589752800000|2020-05-17 22:00:00|5835|5831|5852.3|5848.3|5861.6|5857.6|5821.1|5817.1|0
1589756400000|2020-05-17 23:00:00|5852.8|5848.8|5855.5|5851.5|5865.1|5861.1|5849.7|5845.7|0
1589760000000|2020-05-18 00:00:00|5855.9|5851.9|5874.5|5871.5|5890|5887|5855.3|5851.3|469
1589763600000|2020-05-18 01:00:00|5875|5872|5884.5|5881.5|5890|5887|5871.5|5868.5|204
1589767200000|2020-05-18 02:00:00|5882.7|5879.7|5891|5888|5903|5900|5882.7|5879.7|488
1589770800000|2020-05-18 03:00:00|5891.2|5888.2|5891.7|5888.7|5898.2|5895.2|5889|5886|123
1589774400000|2020-05-18 04:00:00|5892|5889|5895|5892|5895.7|5892.7|5890|5887|99
1589778000000|2020-05-18 05:00:00|5894.7|5891.7|5874.7|5871.7|5895.2|5892.2|5874.7|5871.7|258
1589781600000|2020-05-18 06:00:00|5875.2|5872.2|5900.2|5898.2|5906.5|5904.5|5875.2|5872.2|2090
1589785200000|2020-05-18 07:00:00|5899.7|5898.7|5935.9|5934.9|5947.7|5946.7|5899.2|5898.2|10575
1589788800000|2020-05-18 08:00:00|5935.7|5934.7|5931.4|5930.4|5954.7|5953.7|5925.7|5924.7|5725
1589792400000|2020-05-18 09:00:00|5931.7|5930.7|5919.7|5918.7|5935.7|5934.7|5913.7|5912.7|2957
1589796000000|2020-05-18 10:00:00|5920.2|5919.2|5941.4|5940.4|5941.7|5940.7|5916.9|5915.9|3847
1589799600000|2020-05-18 11:00:00|5942.2|5941.2|5955.6|5954.6|5963.1|5962.1|5931.7|5930.7|8113
1589803200000|2020-05-18 12:00:00|5955.3|5954.3|5985.1|5984.1|5985.8|5984.8|5955.1|5954.1|7869
1589806800000|2020-05-18 13:00:00|5984.8|5983.8|5998.1|5997.1|6012.6|6011.6|5977.8|5976.8|9716
1589810400000|2020-05-18 14:00:00|5998.3|5997.3|6012.1|6011.1|6013.3|6012.3|5987.1|5986.1|10797
1589814000000|2020-05-18 15:00:00|6011.8|6010.8|6054.3|6052.3|6060.1|6059.1|6009.8|6008.8|23538
1589817600000|2020-05-18 16:00:00|6054.6|6052.6|6055.6|6053.6|6066.6|6064.6|6048.1|6046.1|4599
1589821200000|2020-05-18 17:00:00|6055.8|6053.8|6064.1|6062.1|6070.6|6068.6|6055.6|6053.6|2488
1589824800000|2020-05-18 18:00:00|6063.8|6061.8|6065.3|6063.3|6071.6|6069.6|6060.1|6058.1|1250
1589828400000|2020-05-18 19:00:00|6065.1|6063.1|6065.2|6061.2|6082.6|6080.6|6062.1|6060.1|3298
1589832000000|2020-05-18 20:00:00|6065.7|6061.7|6062.4|6058.4|6071.2|6067.2|6058.4|6054.4|0
1589835600000|2020-05-18 21:00:00|6062.6|6058.6|6065.3|6061.3|6066.9|6062.9|6062.6|6058.6|0
1589839200000|2020-05-18 22:00:00|6066.6|6062.6|6077.7|6073.7|6081.1|6077.1|6058.3|6054.3|0
1589842800000|2020-05-18 23:00:00|6078.1|6074.1|6073.7|6069.7|6078.8|6074.8|6066.8|6062.8|0
1589846400000|2020-05-19 00:00:00|6073.5|6069.5|6059.8|6056.8|6080.1|6077.1|6053.6|6050.6|319
1589850000000|2020-05-19 01:00:00|6059.6|6056.6|6044.1|6041.1|6059.6|6056.6|6044.1|6041.1|122
1589853600000|2020-05-19 02:00:00|6043.8|6040.8|6048.1|6045.1|6054.6|6051.6|6040.6|6037.6|39
1589857200000|2020-05-19 03:00:00|6047.8|6044.8|6046.1|6043.1|6048.1|6045.1|6032.3|6029.3|151
1589860800000|2020-05-19 04:00:00|6046.3|6043.3|6074.6|6071.6|6075.6|6072.6|6046.1|6043.1|235
1589864400000|2020-05-19 05:00:00|6074.3|6071.3|6066.6|6063.6|6074.6|6071.6|6063.1|6060.1|297
1589868000000|2020-05-19 06:00:00|6066.8|6063.8|6114.1|6112.1|6119.1|6117.1|6054.1|6052.1|3896
1589871600000|2020-05-19 07:00:00|6113.6|6112.6|6051.1|6050.1|6115.3|6114.3|6045.3|6044.3|12521
1589875200000|2020-05-19 08:00:00|6051.3|6050.3|6044.8|6043.8|6055.6|6054.6|6011.6|6010.6|9508
1589878800000|2020-05-19 09:00:00|6044.6|6043.6|6020.8|6019.8|6049.6|6048.6|6007.8|6006.8|6969
1589882400000|2020-05-19 10:00:00|6021.1|6020.1|6013.1|6012.1|6021.1|6020.1|5993.3|5992.3|7345
1589886000000|2020-05-19 11:00:00|6012.8|6011.8|6027.1|6026.1|6041.9|6040.9|6009.8|6008.8|6036
1589889600000|2020-05-19 12:00:00|6026.9|6025.9|6012.6|6011.6|6032.4|6031.4|6011.6|6010.6|12383
1589893200000|2020-05-19 13:00:00|6012.4|6011.4|5983.4|5982.4|6014.4|6013.4|5965.4|5964.4|9819
1589896800000|2020-05-19 14:00:00|5982.6|5981.6|5992.7|5991.7|6000.2|5999.2|5964.4|5963.4|11982
1589900400000|2020-05-19 15:00:00|5993.2|5992.2|5996.2|5994.2|6013.9|6011.9|5988.9|5987.9|14718
1589904000000|2020-05-19 16:00:00|5996.7|5994.7|5993.9|5991.9|6004.2|6002.2|5989.2|5987.2|2034
1589907600000|2020-05-19 17:00:00|5993.7|5991.7|5995.9|5993.9|5998.7|5996.7|5989.4|5987.4|1347
1589911200000|2020-05-19 18:00:00|5996.2|5994.2|5967.9|5965.9|6000.9|5998.9|5965.4|5963.4|1395
1589914800000|2020-05-19 19:00:00|5967.7|5965.7|5940.3|5936.3|5990.9|5988.9|5938.9|5935.9|5119
1589918400000|2020-05-19 20:00:00|5942.9|5938.9|5941.2|5937.2|5946.6|5942.6|5934.3|5930.3|0
1589922000000|2020-05-19 21:00:00|5941.1|5937.1|5937.3|5933.3|5941.8|5937.8|5934.7|5930.7|0
1589925600000|2020-05-19 22:00:00|5936.1|5932.1|5948.6|5944.6|5949.5|5945.5|5927|5923|0
1589929200000|2020-05-19 23:00:00|5948.1|5944.1|5953.1|5949.1|5968.6|5964.6|5948.1|5944.1|0
1589932800000|2020-05-20 00:00:00|5953.6|5949.6|5972.4|5969.4|5978.7|5975.7|5945.9|5942.9|479
1589936400000|2020-05-20 01:00:00|5972.7|5969.7|5995.9|5992.9|5995.9|5992.9|5971.9|5968.9|289
1589940000000|2020-05-20 02:00:00|5995.7|5992.7|5985.2|5982.2|5995.9|5992.9|5979.2|5976.2|138
1589943600000|2020-05-20 03:00:00|5985.4|5982.4|5988.7|5985.7|5990.7|5987.7|5976.7|5973.7|31
1589947200000|2020-05-20 04:00:00|5989.2|5986.2|5988.9|5985.9|5999.4|5996.4|5985.7|5982.7|183
1589950800000|2020-05-20 05:00:00|5989.2|5986.2|5976.7|5973.7|5992.9|5989.9|5975.4|5972.4|296
1589954400000|2020-05-20 06:00:00|5976.9|5973.9|5974.2|5972.2|5977.4|5975.4|5959.2|5957.2|1900
1589958000000|2020-05-20 07:00:00|5973.7|5972.7|5967.2|5966.2|5998.4|5997.4|5959.7|5958.7|9019
1589961600000|2020-05-20 08:00:00|5967.5|5966.5|5995.7|5994.7|6010.2|6009.2|5966.7|5965.7|5063
1589965200000|2020-05-20 09:00:00|5995.5|5994.5|6010.2|6009.2|6014.7|6013.7|5984.5|5983.5|8784
1589968800000|2020-05-20 10:00:00|6010|6009|6011.5|6010.5|6021.2|6020.2|6005.5|6004.5|4345
1589972400000|2020-05-20 11:00:00|6011.2|6010.2|6020.7|6019.7|6030.5|6029.5|6005.7|6004.7|8505
1589976000000|2020-05-20 12:00:00|6021|6020|6035.5|6034.5|6039|6038|6018|6017|13877
1589979600000|2020-05-20 13:00:00|6036|6035|6032.2|6031.2|6043.7|6042.7|6019|6018|7799
1589983200000|2020-05-20 14:00:00|6032|6031|6050.2|6049.2|6059.7|6058.7|6029|6028|11774
1589986800000|2020-05-20 15:00:00|6050.7|6049.7|6063.5|6061.5|6076.2|6075.2|6046.9|6045.9|23068
1589990400000|2020-05-20 16:00:00|6064|6062|6056.7|6054.7|6065.7|6063.7|6044|6042|3175
1589994000000|2020-05-20 17:00:00|6057.2|6055.2|6045.2|6043.2|6058.5|6056.5|6039.2|6037.2|980
1589997600000|2020-05-20 18:00:00|6046|6044|6060.2|6058.2|6062|6060|6042.7|6040.7|968
1590001200000|2020-05-20 19:00:00|6060.5|6058.5|6064|6060|6066.2|6064.2|6047.2|6045.2|1955
1590004800000|2020-05-20 20:00:00|6064.5|6060.5|6069.6|6065.6|6073.9|6069.9|6061.9|6057.9|0
1590008400000|2020-05-20 21:00:00|6069.3|6065.3|6070|6066|6071.3|6067.3|6068.6|6064.6|0
1590012000000|2020-05-20 22:00:00|6072|6068|6059.8|6055.8|6072.8|6068.8|6059.1|6055.1|0
1590015600000|2020-05-20 23:00:00|6060|6056|6057|6053|6061.7|6057.7|6053|6049|0
1590019200000|2020-05-21 00:00:00|6057.4|6053.4|6055.7|6052.7|6060.5|6057.5|6043.7|6040.7|403
1590022800000|2020-05-21 01:00:00|6056|6053|6040.7|6037.7|6059|6056|6040.2|6037.2|119
1590026400000|2020-05-21 02:00:00|6040.5|6037.5|6043.5|6040.5|6044.5|6041.5|6026|6023|288
1590030000000|2020-05-21 03:00:00|6043.7|6040.7|6041|6038|6047.7|6044.7|6036.2|6033.2|85
1590033600000|2020-05-21 04:00:00|6041.2|6038.2|6043.5|6040.5|6045.2|6042.2|6034.2|6031.2|68
1590037200000|2020-05-21 05:00:00|6042.7|6039.7|6034.2|6031.2|6050.2|6047.2|6033|6030|140
1590040800000|2020-05-21 06:00:00|6034|6031|6026.7|6024.7|6040.7|6038.7|6023|6021|1808
1590044400000|2020-05-21 07:00:00|6026.2|6025.2|6024.5|6023.5|6039.7|6038.7|6011|6010|6463
1590048000000|2020-05-21 08:00:00|6023.8|6022.8|6027.3|6026.3|6033.3|6032.3|6003.8|6002.8|4186
1590051600000|2020-05-21 09:00:00|6027.5|6026.5|6013.5|6012.5|6035.5|6034.5|6010|6009|4593
1590055200000|2020-05-21 10:00:00|6013.8|6012.8|6020|6019|6025.3|6024.3|6003.8|6002.8|6757
1590058800000|2020-05-21 11:00:00|6019.3|6018.3|6034.5|6033.5|6045.5|6044.5|6019.3|6018.3|3620
1590062400000|2020-05-21 12:00:00|6034.2|6033.2|6044.2|6043.2|6060|6059|6029|6028|4488
1590066000000|2020-05-21 13:00:00|6044|6043|6085.2|6084.2|6096.2|6095.2|6042|6041|12637
1590069600000|2020-05-21 14:00:00|6085|6084|6056.2|6055.2|6089.9|6088.9|6047.7|6046.7|9021
1590073200000|2020-05-21 15:00:00|6055.9|6054.9|6024.2|6022.2|6055.9|6054.9|6007.7|6006.7|18884
1590076800000|2020-05-21 16:00:00|6024.4|6022.4|6021.4|6019.4|6040.2|6038.2|6019.9|6017.9|2169
1590080400000|2020-05-21 17:00:00|6021.7|6019.7|6027.4|6025.4|6036.4|6034.4|6019.4|6017.4|977
1590084000000|2020-05-21 18:00:00|6027.7|6025.7|6019.9|6017.9|6037.4|6035.4|6017.4|6015.4|888
1590087600000|2020-05-21 19:00:00|6020.2|6018.2|6026.5|6022.5|6035.7|6033.7|6014.9|6012.9|2373
1590091200000|2020-05-21 20:00:00|6027.4|6023.4|6013.2|6009.2|6030.2|6026.2|6007.5|6003.5|0
1590094800000|2020-05-21 21:00:00|6013.3|6009.3|6014.5|6010.5|6015.7|6011.7|6013.3|6009.3|0
1590098400000|2020-05-21 22:00:00|6014.1|6010.1|6027.4|6023.4|6029.7|6025.7|6008.4|6004.4|0
1590102000000|2020-05-21 23:00:00|6027.2|6023.2|6033.6|6029.6|6035.8|6031.8|6027.2|6023.2|0
1590105600000|2020-05-22 00:00:00|6034|6030|6030.7|6027.7|6045.7|6042.7|6027|6023|100
1590109200000|2020-05-22 01:00:00|6030.2|6027.2|6008.4|6005.4|6032.4|6029.4|5999.2|5996.2|113
1590112800000|2020-05-22 02:00:00|6008.2|6005.2|5988.7|5985.7|6008.2|6005.2|5985.4|5982.4|189
1590116400000|2020-05-22 03:00:00|5988.4|5985.4|5967.9|5964.9|5990.4|5987.4|5963.2|5960.2|112
1590120000000|2020-05-22 04:00:00|5967.7|5964.7|5962.2|5959.2|5976.4|5973.4|5961.7|5958.7|102
1590123600000|2020-05-22 05:00:00|5962.4|5959.4|5946.7|5943.7|5965.2|5962.2|5937.2|5934.2|496
1590127200000|2020-05-22 06:00:00|5946.4|5943.4|5927.2|5925.2|5957.7|5955.7|5927.2|5925.2|4487
1590130800000|2020-05-22 07:00:00|5926.7|5925.7|5903.1|5902.1|5928.9|5927.9|5889.2|5888.2|12737
1590134400000|2020-05-22 08:00:00|5903.4|5902.4|5939.1|5938.1|5940.1|5939.1|5897.9|5896.9|5401
1590138000000|2020-05-22 09:00:00|5938.9|5937.9|5934.9|5933.9|5947.9|5946.9|5930.4|5929.4|4611
1590141600000|2020-05-22 10:00:00|5935.1|5934.1|5954.4|5953.4|5964.4|5963.4|5934.6|5933.6|5097
1590145200000|2020-05-22 11:00:00|5955.6|5954.6|5996.4|5995.4|5996.9|5995.9|5952.9|5951.9|6112
1590148800000|2020-05-22 12:00:00|5996.7|5995.7|5995.7|5994.7|6008.7|6007.7|5984.4|5983.4|5600
1590152400000|2020-05-22 13:00:00|5995.9|5994.9|5989.4|5988.4|6004.2|6003.2|5959.2|5958.2|8135
1590156000000|2020-05-22 14:00:00|5989.7|5988.7|5994.4|5993.4|6008.4|6007.4|5967.2|5966.2|14284
1590159600000|2020-05-22 15:00:00|5994.2|5993.2|6002.4|6000.4|6006.9|6004.9|5989.2|5988.2|13908
1590163200000|2020-05-22 16:00:00|6002.7|6000.7|6010.9|6008.9|6013.4|6011.4|5995.4|5993.4|1527
1590166800000|2020-05-22 17:00:00|6011.2|6009.2|6011.4|6009.4|6014.9|6012.9|6008.4|6006.4|530
1590170400000|2020-05-22 18:00:00|6011.7|6009.7|6013.4|6011.4|6018.7|6016.7|6008.2|6006.2|803
1590174000000|2020-05-22 19:00:00|6012.9|6010.9|6013|6009|6021.9|6019.9|6006.4|6004.4|2434
1590177600000|2020-05-22 20:00:00|6013.4|6009.4|6019.8|6015.8|6021.6|6017.6|6011.8|6007.8|0
1590357600000|2020-05-24 22:00:00|6014.9|6010.9|6037.8|6033.8|6040.2|6036.2|6009.2|6005.2|0
1590361200000|2020-05-24 23:00:00|6037.4|6033.4|6038.9|6034.9|6042.7|6038.7|6031.1|6027.1|0
1590364800000|2020-05-25 00:00:00|6039.3|6035.3|6029.5|6025.5|6041.5|6037.5|6024.8|6020.8|0
1590368400000|2020-05-25 01:00:00|6029.4|6025.4|6034.7|6030.7|6034.7|6030.7|6012.3|6008.3|0
1590372000000|2020-05-25 02:00:00|6034.9|6030.9|6021.8|6017.8|6035|6031|6018.8|6014.8|0
1590375600000|2020-05-25 03:00:00|6022.5|6018.5|6026.9|6022.9|6030.4|6026.4|6021.5|6017.5|0
1590379200000|2020-05-25 04:00:00|6027|6023|6030.5|6026.5|6034.3|6030.3|6026.8|6022.8|0
1590382800000|2020-05-25 05:00:00|6030.4|6026.4|6037.9|6033.9|6042.5|6038.5|6030.4|6026.4|0
1590386400000|2020-05-25 06:00:00|6036.3|6032.3|6045.5|6041.5|6054.1|6050.1|6034.9|6030.9|0
1590390000000|2020-05-25 07:00:00|6044|6040|6037.9|6033.9|6045.7|6041.7|6015|6011|0
1590393600000|2020-05-25 08:00:00|6039.5|6035.5|6067.4|6063.4|6075.2|6071.2|6026.7|6022.7|0
1590397200000|2020-05-25 09:00:00|6068.2|6064.2|6078.7|6074.7|6082.6|6078.6|6061.2|6057.2|0
1590400800000|2020-05-25 10:00:00|6078.6|6074.6|6081.6|6077.6|6087.4|6083.4|6065.4|6061.4|0
1590404400000|2020-05-25 11:00:00|6081.5|6077.5|6077.8|6073.8|6083.4|6079.4|6070.8|6066.8|0
1590408000000|2020-05-25 12:00:00|6077.9|6073.9|6088.4|6084.4|6097.9|6093.9|6069.5|6065.5|0
1590411600000|2020-05-25 13:00:00|6088.5|6084.5|6085.9|6081.9|6091.2|6087.2|6078.1|6074.1|0
1590415200000|2020-05-25 14:00:00|6085.8|6081.8|6084.2|6080.2|6093.2|6089.2|6080.5|6076.5|0
1590418800000|2020-05-25 15:00:00|6084.3|6080.3|6090.2|6086.2|6098.1|6094.1|6079.2|6075.2|0
1590422400000|2020-05-25 16:00:00|6090.1|6086.1|6091.4|6087.4|6093.2|6089.2|6085|6081|0
1590426000000|2020-05-25 17:00:00|6091.2|6087.2|6088.2|6084.2|6091.2|6087.2|6086.6|6082.6|0
1590429600000|2020-05-25 18:00:00|6086.6|6082.6|6090.3|6086.3|6090.3|6086.3|6084.8|6080.8|0
1590433200000|2020-05-25 19:00:00|6090.4|6086.4|6093.1|6089.1|6095|6091|6089.5|6085.5|0
1590436800000|2020-05-25 20:00:00|6092.8|6088.8|6092|6088|6092.8|6088.8|6092|6088|0
1590440400000|2020-05-25 21:00:00|6091.9|6087.9|6084.8|6080.8|6092.6|6088.6|6084.3|6080.3|0
1590444000000|2020-05-25 22:00:00|6083.7|6079.7|6080|6076|6086.4|6082.4|6072.5|6068.5|0
1590447600000|2020-05-25 23:00:00|6080.2|6076.2|6083.5|6079.5|6088.1|6084.1|6076|6072|0
1590451200000|2020-05-26 00:00:00|6083.3|6079.3|6073.9|6070.9|6106.9|6103.9|6067.4|6064.4|1499
1590454800000|2020-05-26 01:00:00|6074.2|6071.2|6105.7|6102.7|6105.7|6102.7|6068.9|6065.9|374
1590458400000|2020-05-26 02:00:00|6105.9|6102.9|6102.9|6099.9|6109.9|6106.9|6098.4|6095.4|134
1590462000000|2020-05-26 03:00:00|6103.2|6100.2|6121.4|6118.4|6121.4|6118.4|6101.9|6098.9|120
1590465600000|2020-05-26 04:00:00|6121.7|6118.7|6137.2|6134.2|6146.9|6143.9|6121.7|6118.7|326
1590469200000|2020-05-26 05:00:00|6137.4|6134.4|6142.2|6139.2|6146.2|6143.2|6128.2|6125.2|521
1590472800000|2020-05-26 06:00:00|6142.4|6139.4|6144.4|6142.4|6164.2|6162.2|6138.4|6136.4|3667
1590476400000|2020-05-26 07:00:00|6143.9|6142.9|6096.9|6095.9|6152.9|6151.9|6092.9|6091.9|14925
1590480000000|2020-05-26 08:00:00|6096.7|6095.7|6087.4|6086.4|6115.7|6114.7|6077.2|6076.2|7120
1590483600000|2020-05-26 09:00:00|6087.7|6086.7|6079.2|6078.2|6100.7|6099.7|6070.2|6069.2|6218
1590487200000|2020-05-26 10:00:00|6078.9|6077.9|6065.2|6064.2|6080.7|6079.7|6057.9|6056.9|8360
1590490800000|2020-05-26 11:00:00|6064.9|6063.9|6058.3|6057.3|6067.4|6066.4|6049.8|6048.8|5282
1590494400000|2020-05-26 12:00:00|6058.8|6057.8|6061.8|6060.8|6063.3|6062.3|6044.5|6043.5|7209
1590498000000|2020-05-26 13:00:00|6062|6061|6049.3|6048.3|6065.8|6064.8|6044.3|6043.3|9861
1590501600000|2020-05-26 14:00:00|6049|6048|6055.8|6054.8|6065.3|6064.3|6041.3|6040.3|7638
1590505200000|2020-05-26 15:00:00|6055.6|6054.6|6070.8|6068.8|6075.6|6073.6|6054.8|6053.8|21295
1590508800000|2020-05-26 16:00:00|6071.3|6069.3|6077.8|6075.8|6079.3|6077.3|6061.1|6059.1|2237
1590512400000|2020-05-26 17:00:00|6077.6|6075.6|6081.3|6079.3|6085.6|6083.6|6073.8|6071.8|942
1590516000000|2020-05-26 18:00:00|6081.1|6079.1|6075.8|6073.8|6084.1|6082.1|6070.6|6068.6|984
1590519600000|2020-05-26 19:00:00|6075.3|6073.3|6059.2|6055.2|6080.8|6078.8|6052.1|6050.1|4700
1590523200000|2020-05-26 20:00:00|6060.5|6056.5|6054.4|6050.4|6069.8|6065.8|6048.5|6044.5|0
1590526800000|2020-05-26 21:00:00|6054.5|6050.5|6058.3|6054.3|6060.9|6056.9|6050.1|6046.1|0
1590530400000|2020-05-26 22:00:00|6059.6|6055.6|6059.5|6055.5|6061.2|6057.2|6051.3|6047.3|0
1590534000000|2020-05-26 23:00:00|6059.7|6055.7|6060.5|6056.5|6063.3|6059.3|6049.6|6045.6|0
1590537600000|2020-05-27 00:00:00|6060.9|6056.9|6069.8|6066.8|6072.1|6069.1|6048.1|6045.1|314
1590541200000|2020-05-27 01:00:00|6070.3|6067.3|6077.1|6074.1|6087.8|6084.8|6070.3|6067.3|130
1590544800000|2020-05-27 02:00:00|6077.3|6074.3|6085.3|6082.3|6085.8|6082.8|6063.1|6060.1|95
1590548400000|2020-05-27 03:00:00|6085.6|6082.6|6093.8|6090.8|6099.1|6096.1|6081.1|6078.1|99
1590552000000|2020-05-27 04:00:00|6094.1|6091.1|6096.6|6093.6|6109.3|6106.3|6093.3|6090.3|251
1590555600000|2020-05-27 05:00:00|6096.8|6093.8|6100.3|6097.3|6110.1|6107.1|6093.1|6090.1|330
1590559200000|2020-05-27 06:00:00|6101.8|6098.8|6104.8|6102.8|6110.1|6108.1|6095.8|6093.8|1868
1590562800000|2020-05-27 07:00:00|6104.3|6103.3|6130.4|6129.4|6146.1|6145.1|6088.3|6087.3|17094
1590566400000|2020-05-27 08:00:00|6130.2|6129.2|6140.7|6139.7|6150.4|6149.4|6118.4|6117.4|9311
1590570000000|2020-05-27 09:00:00|6141.2|6140.2|6162.7|6161.7|6168.9|6167.9|6130.7|6129.7|11864
1590573600000|2020-05-27 10:00:00|6163.2|6162.2|6151.7|6150.7|6163.9|6162.9|6138.4|6137.4|8615
1590577200000|2020-05-27 11:00:00|6152.2|6151.2|6154.4|6153.4|6160.9|6159.9|6141.9|6140.9|5155
1590580800000|2020-05-27 12:00:00|6154.7|6153.7|6151.7|6150.7|6169.7|6168.7|6148.7|6147.7|6128
1590584400000|2020-05-27 13:00:00|6151.9|6150.9|6118.9|6117.9|6163.4|6162.4|6110.7|6109.7|11388
1590588000000|2020-05-27 14:00:00|6118.4|6117.4|6113.2|6112.2|6142.5|6141.5|6090.5|6089.5|13710
1590591600000|2020-05-27 15:00:00|6114|6113|6144.4|6142.4|6149.9|6147.9|6110.2|6109.2|18265
1590595200000|2020-05-27 16:00:00|6144.1|6142.1|6146.9|6144.9|6155.6|6153.6|6140.9|6138.9|2968
1590598800000|2020-05-27 17:00:00|6146.6|6144.6|6148.9|6146.9|6152.6|6150.6|6131.9|6129.9|1891
1590602400000|2020-05-27 18:00:00|6148.6|6146.6|6164.6|6162.6|6165.1|6163.1|6148.6|6146.6|1446
1590606000000|2020-05-27 19:00:00|6164.4|6162.4|6169.1|6165.1|6169.5|6166.1|6153.4|6151.4|4040
1590609600000|2020-05-27 20:00:00|6168.6|6164.6|6180.2|6176.2|6184.2|6180.2|6161.9|6157.9|2
1590613200000|2020-05-27 21:00:00|6180.1|6176.1|6175.7|6171.7|6180.2|6176.2|6174.1|6170.1|0
1590616800000|2020-05-27 22:00:00|6176.2|6172.2|6178.4|6174.4|6182|6178|6166.2|6162.2|0
1590620400000|2020-05-27 23:00:00|6178.8|6174.8|6183|6179|6186.7|6182.7|6171.1|6167.1|0
1590624000000|2020-05-28 00:00:00|6182.6|6178.6|6208.1|6205.1|6246.1|6243.1|6177.8|6173.8|678
1590627600000|2020-05-28 01:00:00|6207.9|6204.9|6226.6|6223.6|6230.9|6227.9|6200.6|6197.6|310
1590631200000|2020-05-28 02:00:00|6226.4|6223.4|6210.9|6207.9|6233.4|6230.4|6210.6|6207.6|101
1590634800000|2020-05-28 03:00:00|6211.1|6208.1|6171.9|6168.9|6212.4|6209.4|6167.4|6164.4|171
1590638400000|2020-05-28 04:00:00|6171.4|6168.4|6197.4|6194.4|6202.4|6199.4|6166.6|6163.6|352
1590642000000|2020-05-28 05:00:00|6197.1|6194.1|6210.1|6207.1|6216.1|6213.1|6183.9|6180.9|306
1590645600000|2020-05-28 06:00:00|6211.4|6208.4|6188.1|6186.1|6220.6|6218.6|6188.1|6186.1|2355
1590649200000|2020-05-28 07:00:00|6187.6|6186.6|6186.5|6185.5|6211.4|6210.4|6153.1|6152.1|12877
1590652800000|2020-05-28 08:00:00|6187|6186|6181.8|6180.8|6200.3|6199.3|6170|6169|4940
1590656400000|2020-05-28 09:00:00|6182|6181|6168.5|6167.5|6188.5|6187.5|6159|6158|5633
1590660000000|2020-05-28 10:00:00|6168.3|6167.3|6202|6201|6202|6201|6164.8|6163.8|5107
1590663600000|2020-05-28 11:00:00|6201.8|6200.8|6209.9|6208.9|6217.2|6216.2|6190.8|6189.8|4180
1590667200000|2020-05-28 12:00:00|6210.2|6209.2|6214.4|6213.4|6218.4|6217.4|6204.7|6203.7|4632
1590670800000|2020-05-28 13:00:00|6214.7|6213.7|6217.9|6216.9|6235.7|6234.7|6199.4|6198.4|11130
1590674400000|2020-05-28 14:00:00|6218.4|6217.4|6210.2|6209.2|6227.7|6226.7|6206|6205|8233
1590678000000|2020-05-28 15:00:00|6210.5|6209.5|6226.5|6224.5|6232.5|6230.5|6205|6204|18163
1590681600000|2020-05-28 16:00:00|6226.7|6224.7|6233.2|6231.2|6235.5|6233.5|6221.2|6219.2|3391
1590685200000|2020-05-28 17:00:00|6233.5|6231.5|6236.7|6234.7|6241.2|6239.2|6231.5|6229.5|1305
1590688800000|2020-05-28 18:00:00|6237|6235|6228.7|6226.7|6238.5|6236.5|6223|6221|1391
1590692400000|2020-05-28 19:00:00|6228.5|6226.5|6183.3|6179.3|6232.7|6230.7|6173.2|6171.2|3364
1590696000000|2020-05-28 20:00:00|6184.8|6180.8|6204|6200|6207.6|6203.6|6184.3|6180.3|0
1590699600000|2020-05-28 21:00:00|6204.2|6200.2|6197.6|6193.6|6205.2|6201.2|6197.6|6193.6|0
1590703200000|2020-05-28 22:00:00|6198.8|6194.8|6191|6187|6204.1|6200.1|6185.9|6181.9|0
1590706800000|2020-05-28 23:00:00|6190.7|6186.7|6174.3|6170.3|6197.2|6193.2|6170.8|6166.8|0
1590710400000|2020-05-29 00:00:00|6174.8|6170.8|6152.5|6149.5|6186.5|6183.5|6146.7|6143.7|506
1590714000000|2020-05-29 01:00:00|6152.2|6149.2|6173.2|6170.2|6176|6173|6145.2|6142.2|452
1590717600000|2020-05-29 02:00:00|6173.5|6170.5|6180.7|6177.7|6182|6179|6167.2|6164.2|127
1590721200000|2020-05-29 03:00:00|6180.5|6177.5|6167.2|6164.2|6180.7|6177.7|6162.5|6159.5|114
1590724800000|2020-05-29 04:00:00|6167.5|6164.5|6180.2|6177.2|6180.2|6177.2|6159.2|6156.2|225
1590728400000|2020-05-29 05:00:00|6180|6177|6170.7|6167.7|6190.5|6187.5|6170.2|6167.2|1462
1590732000000|2020-05-29 06:00:00|6171.2|6168.2|6168.2|6166.2|6191.7|6189.7|6161.5|6159.5|2890
1590735600000|2020-05-29 07:00:00|6167.7|6166.7|6161.5|6160.5|6189.2|6188.2|6146.5|6145.5|12403
1590739200000|2020-05-29 08:00:00|6161.3|6160.3|6150.8|6149.8|6164.8|6163.8|6143.3|6142.3|4736
1590742800000|2020-05-29 09:00:00|6150.5|6149.5|6162.3|6161.3|6165.3|6164.3|6139.8|6138.8|8281
1590746400000|2020-05-29 10:00:00|6162|6161|6158.3|6157.3|6171.8|6170.8|6149.3|6148.3|5209
1590750000000|2020-05-29 11:00:00|6158.5|6157.5|6155.6|6154.6|6165.3|6164.3|6147.9|6146.9|4560
1590753600000|2020-05-29 12:00:00|6155.4|6154.4|6151.6|6150.6|6171.4|6170.4|6149.9|6148.9|5086
1590757200000|2020-05-29 13:00:00|6151.1|6150.1|6115.6|6114.6|6153.4|6152.4|6112.4|6111.4|8070
1590760800000|2020-05-29 14:00:00|6116.1|6115.1|6083|6082|6120.6|6119.6|6077.8|6076.8|11362
1590764400000|2020-05-29 15:00:00|6083.8|6082.8|6072|6070|6091.8|6090.8|6050|6048|48857
1590768000000|2020-05-29 16:00:00|6072.8|6070.8|6077|6075|6088.3|6086.3|6042|6040|4235
1590771600000|2020-05-29 17:00:00|6077.3|6075.3|6064.5|6062.5|6080|6078|6061.8|6059.8|2280
1590775200000|2020-05-29 18:00:00|6064.3|6062.3|6094.8|6092.8|6096.3|6094.3|6047|6045|4611
1590778800000|2020-05-29 19:00:00|6095|6093|6086.7|6082.7|6120|6118|6086.7|6082.7|6016
1590782400000|2020-05-29 20:00:00|6090.2|6086.2|6112.5|6108.5|6124|6120|6090.2|6086.2|2
1590962400000|2020-05-31 22:00:00|6055.3|6051.3|6068.6|6064.6|6076|6072|6040.7|6036.7|0
1590966000000|2020-05-31 23:00:00|6068.1|6064.1|6084.1|6080.1|6085.4|6081.4|6059|6055|0
1590969600000|2020-06-01 00:00:00|6083.6|6079.6|6113.5|6110.5|6116.3|6113.3|6076.3|6073.3|899
1590973200000|2020-06-01 01:00:00|6113.3|6110.3|6140.8|6137.8|6141.5|6138.5|6101.5|6098.5|646
1590976800000|2020-06-01 02:00:00|6140.5|6137.5|6141.5|6138.5|6146.5|6143.5|6131.8|6128.8|406
1590980400000|2020-06-01 03:00:00|6141.3|6138.3|6128.3|6125.3|6147.3|6144.3|6125.5|6122.5|378
1590984000000|2020-06-01 04:00:00|6128.5|6125.5|6136.5|6133.5|6140.8|6137.8|6128.3|6125.3|146
1590987600000|2020-06-01 05:00:00|6135.8|6132.8|6136.8|6133.8|6143.8|6140.8|6126|6123|160
1590991200000|2020-06-01 06:00:00|6136.5|6133.5|6161.5|6159.5|6164.5|6162.5|6127.5|6125.5|2531
1590994800000|2020-06-01 07:00:00|6161|6160|6159.4|6158.4|6178|6177|6149.3|6148.3|12059
1590998400000|2020-06-01 08:00:00|6159.7|6158.7|6139.9|6138.9|6161.7|6160.7|6108.2|6107.2|8771
1591002000000|2020-06-01 09:00:00|6140.2|6139.2|6131.7|6130.7|6142.7|6141.7|6127.4|6126.4|4126
1591005600000|2020-06-01 10:00:00|6131.9|6130.9|6156.4|6155.4|6156.4|6155.4|6123.2|6122.2|3478
1591009200000|2020-06-01 11:00:00|6156.7|6155.7|6142.8|6141.8|6159.3|6158.3|6140.8|6139.8|4483
1591012800000|2020-06-01 12:00:00|6143|6142|6120|6119|6146.3|6145.3|6119.5|6118.5|4921
1591016400000|2020-06-01 13:00:00|6119.8|6118.8|6140.3|6139.3|6152.8|6151.8|6116.5|6115.5|8012
1591020000000|2020-06-01 14:00:00|6141|6140|6155.9|6154.9|6159.7|6158.7|6135.3|6134.3|9455
1591023600000|2020-06-01 15:00:00|6155.7|6154.7|6173.2|6171.2|6179.4|6177.4|6143.9|6142.9|17976
1591027200000|2020-06-01 16:00:00|6172.9|6170.9|6176.7|6174.7|6180.2|6178.2|6167.4|6165.4|1935
1591030800000|2020-06-01 17:00:00|6176.9|6174.9|6186.9|6184.9|6188.9|6186.9|6176.4|6174.4|1093
1591034400000|2020-06-01 18:00:00|6187.2|6185.2|6190.4|6188.4|6191.4|6189.4|6179.7|6177.7|783
1591038000000|2020-06-01 19:00:00|6190.7|6188.7|6202.2|6198.2|6203.7|6199.7|6176.9|6174.9|3044
1591041600000|2020-06-01 20:00:00|6203.2|6199.2|6201.9|6197.9|6207|6203|6195|6191|0
1591045200000|2020-06-01 21:00:00|6201.4|6197.4|6196.8|6192.8|6203|6199|6196.8|6192.8|0
1591048800000|2020-06-01 22:00:00|6197.6|6193.6|6182|6178|6201.1|6197.1|6174.2|6170.2|0
1591052400000|2020-06-01 23:00:00|6181.5|6177.5|6177.9|6173.9|6182.4|6178.4|6160.6|6156.6|0
1591056000000|2020-06-02 00:00:00|6177.3|6173.3|6186.4|6183.4|6186.9|6183.9|6159.7|6156.7|362
1591059600000|2020-06-02 01:00:00|6186.7|6183.7|6178.7|6175.7|6191.7|6188.7|6175.4|6172.4|55
1591063200000|2020-06-02 02:00:00|6178.4|6175.4|6179.7|6176.7|6185.2|6182.2|6172.4|6169.4|58
1591066800000|2020-06-02 03:00:00|6179.9|6176.9|6188.4|6185.4|6189.4|6186.4|6179.9|6176.9|34
1591070400000|2020-06-02 04:00:00|6188.7|6185.7|6190.4|6187.4|6195.2|6192.2|6187.2|6184.2|130
1591074000000|2020-06-02 05:00:00|6193.4|6190.4|6205.4|6202.4|6209.7|6206.7|6191.9|6188.9|356
1591077600000|2020-06-02 06:00:00|6203.9|6200.9|6195.4|6193.4|6203.9|6201.9|6180.2|6178.2|1956
1591081200000|2020-06-02 07:00:00|6194.9|6193.9|6198.7|6197.7|6212|6211|6175.7|6174.7|10103
1591084800000|2020-06-02 08:00:00|6199.2|6198.2|6219|6218|6229|6228|6194.5|6193.5|6424
1591088400000|2020-06-02 09:00:00|6219.7|6218.7|6227.2|6226.2|6236.2|6235.2|6203.7|6202.7|7191
1591092000000|2020-06-02 10:00:00|6227.5|6226.5|6226.7|6225.7|6240.2|6239.2|6225|6224|4717
1591095600000|2020-06-02 11:00:00|6226.5|6225.5|6230.8|6229.8|6236|6235|6225.7|6224.7|3256
1591099200000|2020-06-02 12:00:00|6231|6230|6221|6220|6235.5|6234.5|6212.8|6211.8|5531
1591102800000|2020-06-02 13:00:00|6221.3|6220.3|6222.3|6221.3|6228.8|6227.8|6209.3|6208.3|6838
1591106400000|2020-06-02 14:00:00|6222.5|6221.5|6232.6|6231.6|6236.6|6235.6|6213.6|6212.6|8933
1591110000000|2020-06-02 15:00:00|6232.9|6231.9|6219.6|6217.6|6234.1|6233.1|6214.6|6212.6|16958
1591113600000|2020-06-02 16:00:00|6219.4|6217.4|6228.9|6226.9|6230.1|6228.1|6216.1|6214.1|2390
1591117200000|2020-06-02 17:00:00|6229.1|6227.1|6230.1|6228.1|6236.9|6234.9|6227.4|6225.4|1404
1591120800000|2020-06-02 18:00:00|6230.4|6228.4|6228.1|6226.1|6232.9|6230.9|6220.6|6218.6|1197
1591124400000|2020-06-02 19:00:00|6228.6|6226.6|6242.9|6238.9|6242.9|6240.4|6217.9|6215.9|2344
1591128000000|2020-06-02 20:00:00|6243.4|6239.4|6242|6238|6244.6|6240.6|6235.2|6231.2|0
1591131600000|2020-06-02 21:00:00|6241.9|6237.9|6241|6237|6242.5|6238.5|6239.5|6235.5|0
1591135200000|2020-06-02 22:00:00|6242.1|6238.1|6238.2|6234.2|6244|6240|6234.6|6230.6|0
1591138800000|2020-06-02 23:00:00|6237.7|6233.7|6258.5|6254.5|6277.7|6273.7|6237.7|6233.7|0
1591142400000|2020-06-03 00:00:00|6259|6255|6271.9|6268.9|6274.6|6271.6|6254.1|6251.1|580
1591146000000|2020-06-03 01:00:00|6272.1|6269.1|6270.4|6267.4|6281.9|6278.9|6265.6|6262.6|227
1591149600000|2020-06-03 02:00:00|6270.1|6267.1|6265.4|6262.4|6273.9|6270.9|6262.1|6259.1|191
1591153200000|2020-06-03 03:00:00|6265.1|6262.1|6272.1|6269.1|6285.4|6282.4|6265.1|6262.1|208
1591156800000|2020-06-03 04:00:00|6271.9|6268.9|6283.6|6280.6|6285.6|6282.6|6271.6|6268.6|206
1591160400000|2020-06-03 05:00:00|6283.9|6280.9|6286.6|6283.6|6289.9|6286.9|6276.6|6273.6|432
1591164000000|2020-06-03 06:00:00|6287.4|6284.4|6281.9|6279.9|6295.1|6293.1|6277.4|6275.4|2461
1591167600000|2020-06-03 07:00:00|6282.1|6280.1|6292.3|6291.3|6295.1|6294.1|6263.9|6262.9|8554
1591171200000|2020-06-03 08:00:00|6292.8|6291.8|6303.1|6302.1|6306.6|6305.6|6277.6|6276.6|4964
1591174800000|2020-06-03 09:00:00|6303.8|6302.8|6313.1|6312.1|6315.1|6314.1|6296.1|6295.1|5659
1591178400000|2020-06-03 10:00:00|6313.3|6312.3|6287.6|6286.6|6313.6|6312.6|6285.3|6284.3|5781
1591182000000|2020-06-03 11:00:00|6286.8|6285.8|6286.8|6285.8|6294.8|6293.8|6270.6|6269.6|4125
1591185600000|2020-06-03 12:00:00|6286.6|6285.6|6297.6|6296.6|6303.3|6302.3|6281.8|6280.8|3621
1591189200000|2020-06-03 13:00:00|6297.1|6296.1|6338.6|6337.6|6344.1|6343.1|6295.6|6294.6|11958
1591192800000|2020-06-03 14:00:00|6338.8|6337.8|6363.5|6362.5|6381.5|6380.5|6338.1|6337.1|15786
1591196400000|2020-06-03 15:00:00|6363|6362|6387.1|6385.1|6396.2|6395.2|6360.5|6359.5|20674
1591200000000|2020-06-03 16:00:00|6387.4|6385.4|6378.9|6376.9|6391.6|6389.6|6377.9|6375.9|2396
1591203600000|2020-06-03 17:00:00|6379.4|6377.4|6387.9|6385.9|6391.6|6389.6|6379.4|6377.4|1158
1591207200000|2020-06-03 18:00:00|6388.1|6386.1|6404.1|6402.1|6408.9|6406.9|6387.1|6385.1|1600
1591210800000|2020-06-03 19:00:00|6403.9|6401.9|6385.3|6381.3|6404.1|6402.1|6382.4|6380.4|5368
1591214400000|2020-06-03 20:00:00|6384.3|6380.3|6387.3|6383.3|6390.4|6386.4|6375.8|6371.8|1
1591218000000|2020-06-03 21:00:00|6387.4|6383.4|6388.2|6384.2|6389.5|6385.5|6387.3|6383.3|0
1591221600000|2020-06-03 22:00:00|6388|6384|6379.5|6375.5|6389.5|6385.5|6368.2|6364.2|0
1591225200000|2020-06-03 23:00:00|6379.2|6375.2|6396.2|6392.2|6416.2|6412.2|6379|6375|0
1591228800000|2020-06-04 00:00:00|6396.7|6392.7|6387.9|6384.9|6405.1|6402.1|6381.4|6378.4|626
1591232400000|2020-06-04 01:00:00|6388.4|6385.4|6374.6|6371.6|6390.1|6387.1|6373.9|6370.9|166
1591236000000|2020-06-04 02:00:00|6374.4|6371.4|6353.4|6350.4|6374.4|6371.4|6352.9|6349.9|481
1591239600000|2020-06-04 03:00:00|6353.1|6350.1|6366.9|6363.9|6367.6|6364.6|6351.9|6348.9|212
1591243200000|2020-06-04 04:00:00|6367.1|6364.1|6378.1|6375.1|6379.4|6376.4|6367.1|6364.1|75
1591246800000|2020-06-04 05:00:00|6378.4|6375.4|6367.9|6364.9|6385.1|6382.1|6365.1|6362.1|321
1591250400000|2020-06-04 06:00:00|6369.1|6366.1|6347.1|6345.1|6376.6|6374.6|6343.1|6341.1|1847
1591254000000|2020-06-04 07:00:00|6346.6|6345.6|6383.1|6382.1|6383.8|6382.8|6346.6|6345.6|8725
1591257600000|2020-06-04 08:00:00|6383.8|6382.8|6373.3|6372.3|6394.1|6393.1|6373.1|6372.1|5103
1591261200000|2020-06-04 09:00:00|6373.8|6372.8|6350.6|6349.6|6375.6|6374.6|6345.3|6344.3|4535
1591264800000|2020-06-04 10:00:00|6350.8|6349.8|6366.3|6365.3|6371.3|6370.3|6347.1|6346.1|6471
1591268400000|2020-06-04 11:00:00|6366.6|6365.6|6385.6|6384.6|6405.1|6404.1|6354.9|6353.9|6542
1591272000000|2020-06-04 12:00:00|6385.1|6384.1|6327.6|6326.6|6390.9|6389.9|6312.6|6311.6|9173
1591275600000|2020-06-04 13:00:00|6327.4|6326.4|6356.4|6355.4|6363.9|6362.9|6324.1|6323.1|11207
1591279200000|2020-06-04 14:00:00|6356.9|6355.9|6351.5|6350.5|6367.5|6366.5|6349.3|6348.3|9839
1591282800000|2020-06-04 15:00:00|6351.3|6350.3|6339.5|6337.5|6353.3|6352.3|6328.8|6327.8|19105
1591286400000|2020-06-04 16:00:00|6339.8|6337.8|6328.5|6326.5|6344|6342|6328.3|6326.3|3290
1591290000000|2020-06-04 17:00:00|6328.8|6326.8|6348.8|6346.8|6350.3|6348.3|6326|6324|1021
1591293600000|2020-06-04 18:00:00|6348.5|6346.5|6336.3|6334.3|6351.3|6349.3|6336.3|6334.3|1194
1591297200000|2020-06-04 19:00:00|6336|6334|6343|6339|6345|6343|6320.3|6318.3|3207
1591300800000|2020-06-04 20:00:00|6344|6340|6349.1|6345.1|6354.5|6350.5|6338.9|6334.9|0
1591304400000|2020-06-04 21:00:00|6349.2|6345.2|6345.3|6341.3|6350|6346|6344.8|6340.8|0
1591308000000|2020-06-04 22:00:00|6347|6343|6346.8|6342.8|6355.1|6351.1|6342.9|6338.9|0
1591311600000|2020-06-04 23:00:00|6347.1|6343.1|6337.9|6333.9|6350.5|6346.5|6335.4|6331.4|0
1591315200000|2020-06-05 00:00:00|6338.4|6334.4|6340.3|6337.3|6347.5|6344.5|6331.8|6328.8|264
1591318800000|2020-06-05 01:00:00|6340.5|6337.5|6348|6345|6349.5|6346.5|6335.5|6332.5|123
1591322400000|2020-06-05 02:00:00|6348.3|6345.3|6356|6353|6362.3|6359.3|6346|6343|61
1591326000000|2020-06-05 03:00:00|6356.3|6353.3|6367.3|6364.3|6373.8|6370.8|6355.3|6352.3|446
1591329600000|2020-06-05 04:00:00|6367.5|6364.5|6379.8|6376.8|6383.5|6380.5|6365.3|6362.3|321
1591333200000|2020-06-05 05:00:00|6379.3|6376.3|6398.5|6395.5|6405.3|6402.3|6374.8|6371.8|692
1591336800000|2020-06-05 06:00:00|6399|6396|6384|6382|6404|6402|6384|6382|2599
1591340400000|2020-06-05 07:00:00|6383.5|6382.5|6422.3|6421.3|6428.3|6427.3|6380.8|6379.8|13211
1591344000000|2020-06-05 08:00:00|6422|6421|6413.3|6412.3|6431.3|6430.3|6404.5|6403.5|6661
1591347600000|2020-06-05 09:00:00|6413.8|6412.8|6417.8|6416.8|6422.8|6421.8|6396|6395|4252
1591351200000|2020-06-05 10:00:00|6417.5|6416.5|6404.3|6403.3|6417.8|6416.8|6393.8|6392.8|3682
1591354800000|2020-06-05 11:00:00|6405|6404|6408.7|6407.7|6423.5|6422.5|6401.5|6400.5|3835
1591358400000|2020-06-05 12:00:00|6409|6408|6444.7|6443.7|6458.2|6457.2|6395.2|6394.2|10730
1591362000000|2020-06-05 13:00:00|6444.5|6443.5|6467.5|6466.5|6482|6481|6440.5|6439.5|12638
1591365600000|2020-06-05 14:00:00|6467.7|6466.7|6457.7|6456.7|6481.2|6480.2|6450.7|6449.7|9017
1591369200000|2020-06-05 15:00:00|6457.5|6456.5|6483.5|6481.5|6502|6500|6455.7|6454.7|19352
1591372800000|2020-06-05 16:00:00|6483.7|6481.7|6471.7|6469.7|6484|6482|6462.5|6460.5|3086
1591376400000|2020-06-05 17:00:00|6472|6470|6470.5|6468.5|6475.2|6473.2|6465|6463|1558
1591380000000|2020-06-05 18:00:00|6470.2|6468.2|6462|6460|6478|6476|6457.2|6455.2|1856
1591383600000|2020-06-05 19:00:00|6462.2|6460.2|6457.4|6453.4|6466.2|6464.2|6445|6443|2492
1591387200000|2020-06-05 20:00:00|6459.4|6455.4|6458|6454|6464|6460|6448.7|6444.7|0
1591567200000|2020-06-07 22:00:00|6481.2|6477.2|6489.7|6485.7|6507.7|6503.7|6480.9|6476.9|3
1591570800000|2020-06-07 23:00:00|6489.5|6485.5|6494.3|6490.3|6503.7|6499.7|6486.2|6482.2|0
1591574400000|2020-06-08 00:00:00|6493.8|6489.8|6474|6471|6493.8|6489.8|6463.2|6460.2|719
1591578000000|2020-06-08 01:00:00|6473.7|6470.7|6462.7|6459.7|6475|6472|6460|6457|278
1591581600000|2020-06-08 02:00:00|6463|6460|6466.7|6463.7|6474|6471|6455.5|6452.5|128
1591585200000|2020-06-08 03:00:00|6467|6464|6461.2|6458.2|6477.7|6474.7|6459.7|6456.7|95
1591588800000|2020-06-08 04:00:00|6461.5|6458.5|6460.5|6457.5|6463|6460|6455.5|6452.5|68
1591592400000|2020-06-08 05:00:00|6460.7|6457.7|6465.7|6462.7|6465.7|6462.7|6451|6448|260
1591596000000|2020-06-08 06:00:00|6465|6462|6442|6440|6469|6467|6442|6440|1491
1591599600000|2020-06-08 07:00:00|6441.5|6440.5|6456.2|6455.2|6474.2|6473.2|6423.2|6422.2|9018
1591603200000|2020-06-08 08:00:00|6456|6455|6497.5|6496.5|6499.7|6498.7|6455.5|6454.5|4630
1591606800000|2020-06-08 09:00:00|6497.2|6496.2|6498.7|6497.7|6513.7|6512.7|6491.5|6490.5|5159
1591610400000|2020-06-08 10:00:00|6498.5|6497.5|6491|6490|6509.5|6508.5|6487.7|6486.7|4275
1591614000000|2020-06-08 11:00:00|6490.7|6489.7|6497.9|6496.9|6499.4|6498.4|6488.7|6487.7|4076
1591617600000|2020-06-08 12:00:00|6497.6|6496.6|6499.9|6498.9|6510.9|6509.9|6485.1|6484.1|5999
1591621200000|2020-06-08 13:00:00|6500.6|6499.6|6492.4|6491.4|6512.4|6511.4|6485.1|6484.1|9796
1591624800000|2020-06-08 14:00:00|6492.9|6491.9|6465.7|6464.7|6494.6|6493.6|6449.5|6448.5|11171
1591628400000|2020-06-08 15:00:00|6466|6465|6470|6468|6481.5|6480.5|6463.5|6462.5|13062
1591632000000|2020-06-08 16:00:00|6470.2|6468.2|6466.2|6464.2|6478.5|6476.5|6464.5|6462.5|2886
1591635600000|2020-06-08 17:00:00|6466.5|6464.5|6476.2|6474.2|6478.7|6476.7|6464.7|6462.7|1661
1591639200000|2020-06-08 18:00:00|6476|6474|6478.2|6476.2|6481.7|6479.7|6474.2|6472.2|1195
1591642800000|2020-06-08 19:00:00|6478|6476|6507.7|6503.7|6509.2|6507.2|6473.5|6471.5|3218
1591646400000|2020-06-08 20:00:00|6505.7|6501.7|6504.4|6500.4|6505.7|6501.7|6492.8|6488.8|1
1591650000000|2020-06-08 21:00:00|6504.3|6500.3|6506.5|6502.5|6506.8|6502.8|6503.8|6499.8|0
1591653600000|2020-06-08 22:00:00|6508|6504|6501|6497|6509|6505|6495|6491|0
1591657200000|2020-06-08 23:00:00|6501.5|6497.5|6501.3|6497.3|6508.7|6504.7|6499.7|6495.7|0
1591660800000|2020-06-09 00:00:00|6501.8|6497.8|6487.7|6484.7|6516.7|6513.7|6480.7|6477.7|555
1591664400000|2020-06-09 01:00:00|6487.5|6484.5|6492|6489|6492|6489|6474.2|6471.2|167
1591668000000|2020-06-09 02:00:00|6491.5|6488.5|6484.7|6481.7|6493.5|6490.5|6478.7|6475.7|140
1591671600000|2020-06-09 03:00:00|6484.5|6481.5|6481.2|6478.2|6485.2|6482.2|6476.5|6473.5|154
1591675200000|2020-06-09 04:00:00|6481.5|6478.5|6480.7|6477.7|6487.7|6484.7|6478|6475|78
1591678800000|2020-06-09 05:00:00|6480.5|6477.5|6494|6491|6500.7|6497.7|6480.2|6477.2|264
1591682400000|2020-06-09 06:00:00|6494.7|6491.7|6458.5|6456.5|6501.5|6499.5|6458.5|6456.5|1863
1591686000000|2020-06-09 07:00:00|6458|6457|6429.5|6428.5|6466.2|6465.2|6417|6416|13293
1591689600000|2020-06-09 08:00:00|6430.7|6429.7|6350.5|6349.5|6446.7|6445.7|6342.7|6341.7|10917
1591693200000|2020-06-09 09:00:00|6351|6350|6367.7|6366.7|6390.5|6389.5|6347.5|6346.5|7228
1591696800000|2020-06-09 10:00:00|6368|6367|6361.5|6360.5|6372.5|6371.5|6345|6344|6721
1591700400000|2020-06-09 11:00:00|6363|6362|6364|6363|6376|6375|6357.5|6356.5|5249
1591704000000|2020-06-09 12:00:00|6363.7|6362.7|6351.5|6350.5|6376.5|6375.5|6348.7|6347.7|7785
1591707600000|2020-06-09 13:00:00|6351|6350|6341.5|6340.5|6359.5|6358.5|6338|6337|11482
1591711200000|2020-06-09 14:00:00|6342.5|6341.5|6350|6349|6358.8|6357.8|6324.8|6323.8|15047
1591714800000|2020-06-09 15:00:00|6349.3|6348.3|6324|6322|6356.3|6355.3|6322.8|6320.8|19039
1591718400000|2020-06-09 16:00:00|6323.8|6321.8|6337.5|6335.5|6338|6336|6315.8|6313.8|3335
1591722000000|2020-06-09 17:00:00|6337.3|6335.3|6341.8|6339.8|6349|6347|6334|6332|1484
1591725600000|2020-06-09 18:00:00|6341.5|6339.5|6337.5|6335.5|6343.8|6341.8|6329.5|6327.5|1196
1591729200000|2020-06-09 19:00:00|6337.8|6335.8|6334.8|6330.8|6352.3|6350.3|6331.5|6329.5|3388
1591732800000|2020-06-09 20:00:00|6336.3|6332.3|6335.5|6331.5|6348.1|6344.1|6327.8|6323.8|0
1591736400000|2020-06-09 21:00:00|6335|6331|6338|6334|6340.7|6336.7|6334.3|6330.3|0
1591740000000|2020-06-09 22:00:00|6336.6|6332.6|6350|6346|6354.2|6350.2|6336.6|6332.6|0
1591743600000|2020-06-09 23:00:00|6350.5|6346.5|6360.5|6356.5|6362.5|6358.5|6341.8|6337.8|0
1591747200000|2020-06-10 00:00:00|6361|6357|6363.3|6360.3|6365.8|6362.8|6342.3|6339.3|357
1591750800000|2020-06-10 01:00:00|6363|6360|6374.5|6371.5|6378|6375|6354.5|6351.5|283
1591754400000|2020-06-10 02:00:00|6374.3|6371.3|6363.5|6360.5|6381.5|6378.5|6361.3|6358.3|209
1591758000000|2020-06-10 03:00:00|6363.8|6360.8|6356.8|6353.8|6368.5|6365.5|6351.8|6348.8|256
1591761600000|2020-06-10 04:00:00|6357|6354|6351.8|6348.8|6357|6354|6344.8|6341.8|299
1591765200000|2020-06-10 05:00:00|6352|6349|6363.8|6360.8|6368.5|6365.5|6351.5|6348.5|521
1591768800000|2020-06-10 06:00:00|6363.5|6360.5|6342.5|6340.5|6364.5|6362.5|6336|6334|1802
1591772400000|2020-06-10 07:00:00|6342|6341|6377.8|6376.8|6390.3|6389.3|6335|6334|11497
1591776000000|2020-06-10 08:00:00|6377.6|6376.6|6342.1|6341.1|6384.1|6383.1|6337.8|6336.8|4108
1591779600000|2020-06-10 09:00:00|6341.8|6340.8|6313.1|6312.1|6342.6|6341.6|6304.6|6303.6|6153
1591783200000|2020-06-10 10:00:00|6313.8|6312.8|6327.3|6326.3|6329.1|6328.1|6293.8|6292.8|6377
1591786800000|2020-06-10 11:00:00|6327.8|6326.8|6337.2|6336.2|6342.4|6341.4|6315.1|6314.1|4748
1591790400000|2020-06-10 12:00:00|6337.4|6336.4|6362.7|6361.7|6363.7|6362.7|6335.4|6334.4|5285
1591794000000|2020-06-10 13:00:00|6362.2|6361.2|6336.2|6335.2|6367.7|6366.7|6322.9|6321.9|7061
1591797600000|2020-06-10 14:00:00|6335.9|6334.9|6309.8|6308.8|6345.2|6344.2|6304.3|6303.3|10776
1591801200000|2020-06-10 15:00:00|6310|6309|6317.9|6315.9|6334.3|6333.3|6307.3|6306.3|18276
1591804800000|2020-06-10 16:00:00|6318.4|6316.4|6325.9|6323.9|6328.4|6326.4|6316.6|6314.6|2479
1591808400000|2020-06-10 17:00:00|6325.6|6323.6|6315.4|6313.4|6328.4|6326.4|6315.4|6313.4|1546
1591812000000|2020-06-10 18:00:00|6315.6|6313.6|6307.4|6305.4|6350.9|6348.9|6294.6|6292.6|4267
1591815600000|2020-06-10 19:00:00|6306.6|6304.6|6300.9|6296.9|6327.6|6325.6|6292.4|6290.4|3863
1591819200000|2020-06-10 20:00:00|6301.4|6297.4|6294.5|6290.5|6307|6303|6285.9|6281.9|0
1591822800000|2020-06-10 21:00:00|6294.6|6290.6|6291.8|6287.8|6296|6292|6291.4|6287.4|0
1591826400000|2020-06-10 22:00:00|6292.8|6288.8|6261.5|6257.5|6303.3|6299.3|6257.9|6253.9|0
1591830000000|2020-06-10 23:00:00|6261.3|6257.3|6268.4|6264.4|6270.8|6266.8|6240.3|6236.3|0
1591833600000|2020-06-11 00:00:00|6268.9|6264.9|6278.4|6275.4|6290.6|6287.6|6252.9|6249.9|532
1591837200000|2020-06-11 01:00:00|6278.6|6275.6|6274.6|6271.6|6293.6|6290.6|6271.6|6268.6|186
1591840800000|2020-06-11 02:00:00|6274.4|6271.4|6262.6|6259.6|6275.1|6272.1|6262.1|6259.1|242
1591844400000|2020-06-11 03:00:00|6262.1|6259.1|6231.4|6228.4|6264.4|6261.4|6229.9|6226.9|462
1591848000000|2020-06-11 04:00:00|6231.1|6228.1|6228.1|6225.1|6244.1|6241.1|6210.9|6207.9|802
1591851600000|2020-06-11 05:00:00|6227.9|6224.9|6204.6|6201.6|6232.9|6229.9|6200.6|6197.6|798
1591855200000|2020-06-11 06:00:00|6204.1|6201.1|6200.4|6198.4|6214.1|6212.1|6192.1|6190.1|3808
1591858800000|2020-06-11 07:00:00|6199.9|6198.9|6163.4|6162.4|6202.9|6201.9|6151.4|6150.4|18489
1591862400000|2020-06-11 08:00:00|6163.9|6162.9|6163.4|6162.4|6191.9|6190.9|6158.4|6157.4|7825
1591866000000|2020-06-11 09:00:00|6163.6|6162.6|6208.6|6207.6|6208.9|6207.9|6159.6|6158.6|5705
1591869600000|2020-06-11 10:00:00|6208.4|6207.4|6197.6|6196.6|6214.9|6213.9|6193.9|6192.9|4848
1591873200000|2020-06-11 11:00:00|6197.4|6196.4|6160.5|6159.5|6201.1|6200.1|6152.8|6151.8|6809
1591876800000|2020-06-11 12:00:00|6159.8|6158.8|6140.5|6139.5|6167.8|6166.8|6135.5|6134.5|6310
1591880400000|2020-06-11 13:00:00|6140.8|6139.8|6160.3|6159.3|6170.8|6169.8|6126.3|6125.3|14406
1591884000000|2020-06-11 14:00:00|6160.5|6159.5|6109|6108|6167.5|6166.5|6105.8|6104.8|15384
1591887600000|2020-06-11 15:00:00|6108.8|6107.8|6070.5|6068.5|6118.8|6117.8|6059.3|6057.3|28060
1591891200000|2020-06-11 16:00:00|6070|6068|6025.8|6023.8|6070.3|6068.3|6019|6017|6936
1591894800000|2020-06-11 17:00:00|6026|6024|6043.8|6041.8|6053.3|6051.3|6023|6021|3229
1591898400000|2020-06-11 18:00:00|6043.3|6041.3|5986|5984|6044.5|6042.5|5978|5976|3737
1591902000000|2020-06-11 19:00:00|5985.8|5983.8|5976.3|5972.3|5996.5|5994.5|5966|5964|7105
1591905600000|2020-06-11 20:00:00|5978.7|5974.7|5999.9|5995.9|6008.7|6004.7|5973.3|5969.3|1
1591909200000|2020-06-11 21:00:00|5999.8|5995.8|6005|6001|6008.2|6004.2|5997.1|5993.1|0
1591912800000|2020-06-11 22:00:00|5999.2|5995.2|6031.7|6027.7|6032.7|6028.7|5982.9|5978.9|0
1591916400000|2020-06-11 23:00:00|6032|6028|6022.7|6018.7|6045.2|6041.2|6016.2|6012.2|0
1591920000000|2020-06-12 00:00:00|6023.7|6019.7|5998.8|5995.8|6029.5|6026.5|5994.3|5991.3|840
1591923600000|2020-06-12 01:00:00|5998.5|5995.5|6031.3|6028.3|6031.5|6028.5|5981.8|5978.8|189
1591927200000|2020-06-12 02:00:00|6032.5|6029.5|6050.8|6047.8|6066.3|6063.3|6028.3|6025.3|369
1591930800000|2020-06-12 03:00:00|6051|6048|6055.3|6052.3|6064.5|6061.5|6035.3|6032.3|105
1591934400000|2020-06-12 04:00:00|6055|6052|6053.8|6050.8|6065.3|6062.3|6043|6040|260
1591938000000|2020-06-12 05:00:00|6053.3|6050.3|6063|6060|6064.8|6061.8|6042.3|6039.3|299
1591941600000|2020-06-12 06:00:00|6062.5|6059.5|6002.3|6000.3|6065|6063|5996|5994|4060
1591945200000|2020-06-12 07:00:00|6001.8|6000.8|6071.3|6070.3|6090.8|6089.8|5989.3|5988.3|18413
1591948800000|2020-06-12 08:00:00|6071|6070|6147.8|6146.8|6156|6155|6066|6065|15399
1591952400000|2020-06-12 09:00:00|6147.3|6146.3|6156.8|6155.8|6160.8|6159.8|6134|6133|12233
1591956000000|2020-06-12 10:00:00|6157|6156|6142|6141|6171.8|6170.8|6126.3|6125.3|10235
1591959600000|2020-06-12 11:00:00|6142.3|6141.3|6134.3|6133.3|6160.3|6159.3|6134.3|6133.3|7744
1591963200000|2020-06-12 12:00:00|6134.1|6133.1|6148.8|6147.8|6155.1|6154.1|6113.8|6112.8|11654
1591966800000|2020-06-12 13:00:00|6148.6|6147.6|6164.1|6163.1|6187.1|6186.1|6148.1|6147.1|16202
1591970400000|2020-06-12 14:00:00|6163.8|6162.8|6105.7|6104.7|6175.6|6174.6|6105.2|6104.2|16485
1591974000000|2020-06-12 15:00:00|6105.2|6104.2|6129.4|6127.4|6130.4|6128.4|6073.7|6072.7|32501
1591977600000|2020-06-12 16:00:00|6129.7|6127.7|6114.9|6112.9|6150.4|6148.4|6097.7|6095.7|7879
1591981200000|2020-06-12 17:00:00|6116.4|6114.4|6045.4|6043.4|6118.4|6116.4|6044.2|6042.2|5376
1591984800000|2020-06-12 18:00:00|6045.7|6043.7|6093.4|6091.4|6095.4|6093.4|6043.2|6041.2|2542
1591988400000|2020-06-12 19:00:00|6093.7|6091.7|6131.9|6127.9|6146.2|6144.2|6081.4|6079.4|5270
1591992000000|2020-06-12 20:00:00|6131.4|6127.4|6125.8|6121.8|6140.9|6136.9|6119|6115|0
1592172000000|2020-06-14 22:00:00|6064.7|6060.7|6074.3|6070.3|6078.2|6074.2|6018.1|6014.1|0
1592175600000|2020-06-14 23:00:00|6074.2|6070.2|6047.1|6043.1|6076.3|6072.3|6040.7|6036.7|0
1592179200000|2020-06-15 00:00:00|6047.3|6043.3|6060.9|6057.9|6083.9|6080.9|6046.8|6042.8|840
1592182800000|2020-06-15 01:00:00|6061.2|6058.2|6072.4|6069.4|6075.7|6072.7|6050.2|6047.2|60
1592186400000|2020-06-15 02:00:00|6071.9|6068.9|6054.7|6051.7|6074.7|6071.7|6054.7|6051.7|349
1592190000000|2020-06-15 03:00:00|6054.9|6051.9|6065.2|6062.2|6077.9|6074.9|6054.9|6051.9|165
1592193600000|2020-06-15 04:00:00|6064.7|6061.7|6037.7|6034.7|6065.2|6062.2|6036.2|6033.2|673
1592197200000|2020-06-15 05:00:00|6037.9|6034.9|5952.7|5949.7|6038.4|6035.4|5949.4|5946.4|1410
1592200800000|2020-06-15 06:00:00|5953.4|5950.4|5978.2|5976.2|5978.4|5976.4|5931.9|5929.9|5804
1592204400000|2020-06-15 07:00:00|5977.7|5976.7|5968.2|5967.2|5993.4|5992.4|5949.4|5948.4|27515
1592208000000|2020-06-15 08:00:00|5968.9|5967.9|6036.9|6035.9|6042.4|6041.4|5958.4|5957.4|30539
1592211600000|2020-06-15 09:00:00|6036.7|6035.7|6045.7|6044.7|6048.7|6047.7|6006.9|6005.9|32778
1592215200000|2020-06-15 10:00:00|6045.4|6044.4|6036.9|6035.9|6063.7|6062.7|6021.9|6020.9|33712
1592218800000|2020-06-15 11:00:00|6037.2|6036.2|6049.2|6048.2|6064.7|6063.7|6028.9|6027.9|29150
1592222400000|2020-06-15 12:00:00|6049|6048|6039.7|6038.7|6051.7|6050.7|6030.7|6029.7|56104
1592226000000|2020-06-15 13:00:00|6039.5|6038.5|6016.5|6015.5|6051.2|6050.2|5987.7|5986.7|51136
1592229600000|2020-06-15 14:00:00|6017.5|6016.5|6043.8|6042.8|6056.8|6055.8|6006.5|6005.5|58915
1592233200000|2020-06-15 15:00:00|6043.6|6042.6|6066.3|6064.3|6077.3|6076.3|6042.8|6041.8|46628
1592236800000|2020-06-15 16:00:00|6065.8|6063.8|6094.8|6092.8|6095.1|6093.1|6062.8|6060.8|4656
1592240400000|2020-06-15 17:00:00|6094.6|6092.6|6091.1|6089.1|6107.3|6105.3|6089.1|6087.1|3802
1592244000000|2020-06-15 18:00:00|6090.8|6088.8|6131.8|6129.8|6146.8|6144.8|6090.8|6088.8|4511
1592247600000|2020-06-15 19:00:00|6131.1|6129.1|6139.5|6135.5|6146.8|6144.8|6101.8|6099.8|4420
1592251200000|2020-06-15 20:00:00|6138.6|6134.6|6150.4|6146.4|6153.1|6149.1|6133.6|6129.6|10
1592254800000|2020-06-15 21:00:00|6150.5|6146.5|6151.3|6147.3|6153.2|6149.2|6147.4|6143.4|0
1592258400000|2020-06-15 22:00:00|6150.5|6146.5|6156.9|6152.9|6167.1|6163.1|6141.8|6137.8|0
1592262000000|2020-06-15 23:00:00|6158.1|6154.1|6181.8|6177.8|6187.4|6183.4|6141.9|6137.9|0
1592265600000|2020-06-16 00:00:00|6181.6|6177.6|6170.6|6167.6|6188.1|6185.1|6164.3|6161.3|897
1592269200000|2020-06-16 01:00:00|6171.6|6168.6|6182.3|6179.3|6187.3|6184.3|6170.3|6167.3|280
1592272800000|2020-06-16 02:00:00|6182.1|6179.1|6224.1|6221.1|6227.6|6224.6|6181.8|6178.8|2118
1592276400000|2020-06-16 03:00:00|6224.3|6221.3|6217.6|6214.6|6226.1|6223.1|6213.6|6210.6|763
1592280000000|2020-06-16 04:00:00|6217.3|6214.3|6213.8|6210.8|6225.3|6222.3|6208.6|6205.6|340
1592283600000|2020-06-16 05:00:00|6214.1|6211.1|6212.6|6209.6|6227.8|6224.8|6211.8|6208.8|587
1592287200000|2020-06-16 06:00:00|6213.6|6210.6|6203.8|6201.8|6216.3|6214.3|6186.1|6184.1|6343
1592290800000|2020-06-16 07:00:00|6203.3|6202.3|6203.4|6202.4|6238.8|6237.8|6188.8|6187.8|41471
1592294400000|2020-06-16 08:00:00|6203.2|6202.2|6209.4|6208.4|6218.4|6217.4|6186.4|6185.4|46789
1592298000000|2020-06-16 09:00:00|6209.7|6208.7|6201.2|6200.2|6219.7|6218.7|6184.9|6183.9|32286
1592301600000|2020-06-16 10:00:00|6200.7|6199.7|6224.7|6223.7|6225.2|6224.2|6192.9|6191.9|32394
1592305200000|2020-06-16 11:00:00|6225.2|6224.2|6236.1|6235.1|6236.6|6235.6|6213.2|6212.2|31058
1592308800000|2020-06-16 12:00:00|6236.3|6235.3|6287.1|6286.1|6294.1|6293.1|6234.1|6233.1|33960
1592312400000|2020-06-16 13:00:00|6286.8|6285.8|6282.1|6281.1|6290.6|6289.6|6260.1|6259.1|39446
1592316000000|2020-06-16 14:00:00|6281.8|6280.8|6207.3|6206.3|6300.3|6299.3|6198.5|6197.5|57936
1592319600000|2020-06-16 15:00:00|6205.5|6204.5|6244|6242|6255.8|6253.8|6182|6181|54625
1592323200000|2020-06-16 16:00:00|6244.3|6242.3|6252.8|6250.8|6261.5|6259.5|6229.5|6227.5|7419
1592326800000|2020-06-16 17:00:00|6253|6251|6244|6242|6260.5|6258.5|6237.3|6235.3|1913
1592330400000|2020-06-16 18:00:00|6244.5|6242.5|6243|6241|6262|6260|6230|6228|2571
1592334000000|2020-06-16 19:00:00|6242.5|6240.5|6246|6242|6246|6243|6209|6207|4837
1592337600000|2020-06-16 20:00:00|6246.5|6242.5|6243.2|6239.2|6249.8|6245.8|6235.8|6231.8|0
1592341200000|2020-06-16 21:00:00|6243.1|6239.1|6235|6231|6243.6|6239.6|6233.8|6229.8|0
1592344800000|2020-06-16 22:00:00|6231.6|6227.6|6238.6|6234.6|6239.8|6235.8|6214.3|6210.3|0
1592348400000|2020-06-16 23:00:00|6238.4|6234.4|6261.6|6257.6|6262.4|6258.4|6236.4|6232.4|0
1592352000000|2020-06-17 00:00:00|6261.2|6257.2|6258|6255|6269|6266|6236.3|6233.3|1084
1592355600000|2020-06-17 01:00:00|6259.5|6256.5|6235.3|6232.3|6264.5|6261.5|6223.8|6220.8|49
1592359200000|2020-06-17 02:00:00|6236.3|6233.3|6231.8|6228.8|6242.8|6239.8|6220|6217|239
1592362800000|2020-06-17 03:00:00|6232|6229|6233.5|6230.5|6239.8|6236.8|6223.5|6220.5|40
1592366400000|2020-06-17 04:00:00|6233.8|6230.8|6247.8|6244.8|6261|6258|6233.8|6230.8|415
1592370000000|2020-06-17 05:00:00|6247.5|6244.5|6240.8|6237.8|6250|6247|6231|6228|900
1592373600000|2020-06-17 06:00:00|6240.5|6237.5|6265|6263|6281|6279|6238.3|6236.3|3839
1592377200000|2020-06-17 07:00:00|6264.5|6263.5|6284.5|6283.5|6308.5|6307.5|6254.5|6253.5|16250
1592380800000|2020-06-17 08:00:00|6285|6284|6288.3|6287.3|6309.3|6308.3|6278.5|6277.5|23052
1592384400000|2020-06-17 09:00:00|6288.5|6287.5|6257.5|6256.5|6294.5|6293.5|6247.8|6246.8|11377
1592388000000|2020-06-17 10:00:00|6258|6257|6286.3|6285.3|6294|6293|6252.8|6251.8|19689
1592391600000|2020-06-17 11:00:00|6286|6285|6271.1|6270.1|6291.3|6290.3|6266.1|6265.1|11383
1592395200000|2020-06-17 12:00:00|6271.4|6270.4|6287.1|6286.1|6296.4|6295.4|6269.1|6268.1|7852
1592398800000|2020-06-17 13:00:00|6286.9|6285.9|6267.6|6266.6|6289.9|6288.9|6259.6|6258.6|13986
1592402400000|2020-06-17 14:00:00|6267.1|6266.1|6265.9|6264.9|6273.7|6272.7|6232.4|6231.4|21844
1592406000000|2020-06-17 15:00:00|6266.2|6265.2|6262.5|6260.5|6270.2|6269.2|6248.5|6246.5|18864
1592409600000|2020-06-17 16:00:00|6262.7|6260.7|6264.7|6262.7|6267|6265|6252.2|6250.2|2168
1592413200000|2020-06-17 17:00:00|6265|6263|6261.7|6259.7|6271.5|6269.5|6261.7|6259.7|2202
1592416800000|2020-06-17 18:00:00|6262|6260|6248.7|6246.7|6265.2|6263.2|6247.7|6245.7|1084
1592420400000|2020-06-17 19:00:00|6248.5|6246.5|6224.1|6220.1|6252.5|6250.5|6219.7|6217.7|3291
1592424000000|2020-06-17 20:00:00|6224.9|6220.9|6234.5|6230.5|6242.1|6238.1|6223.2|6219.2|0
1592427600000|2020-06-17 21:00:00|6234.4|6230.4|6228.3|6224.3|6234.8|6230.8|6226.3|6222.3|0
1592431200000|2020-06-17 22:00:00|6230|6226|6226.6|6222.6|6235.6|6231.6|6218.8|6214.8|0
1592434800000|2020-06-17 23:00:00|6227|6223|6213|6209|6233.4|6229.4|6204.7|6200.7|0
1592438400000|2020-06-18 00:00:00|6213.6|6209.6|6191|6188|6214.7|6211.7|6186|6183|181
1592442000000|2020-06-18 01:00:00|6190.7|6187.7|6165.7|6162.7|6202|6199|6146.5|6143.5|410
1592445600000|2020-06-18 02:00:00|6166|6163|6164.7|6161.7|6166|6163|6152.5|6149.5|51
1592449200000|2020-06-18 03:00:00|6165|6162|6199.2|6196.2|6203|6200|6163.2|6160.2|115
1592452800000|2020-06-18 04:00:00|6199.5|6196.5|6205.2|6202.2|6213.2|6210.2|6189|6186|72
1592456400000|2020-06-18 05:00:00|6205.7|6202.7|6204.5|6201.5|6212|6209|6190.2|6187.2|281
1592460000000|2020-06-18 06:00:00|6203.7|6200.7|6214|6212|6233.7|6231.7|6188|6186|3773
1592463600000|2020-06-18 07:00:00|6213.5|6212.5|6232.9|6231.9|6238.9|6237.9|6205.2|6204.2|8665
1592467200000|2020-06-18 08:00:00|6233.2|6232.2|6278.4|6277.4|6281.9|6280.9|6225.9|6224.9|11043
1592470800000|2020-06-18 09:00:00|6278.7|6277.7|6251.9|6250.9|6287.9|6286.9|6243.4|6242.4|12545
1592474400000|2020-06-18 10:00:00|6251.4|6250.4|6242.4|6241.4|6253.7|6252.7|6232.9|6231.9|6725
1592478000000|2020-06-18 11:00:00|6243.4|6242.4|6195.1|6194.1|6244.2|6243.2|6184.8|6183.8|7391
1592481600000|2020-06-18 12:00:00|6195.6|6194.6|6204.8|6203.8|6212.8|6211.8|6186.8|6185.8|5565
1592485200000|2020-06-18 13:00:00|6205.1|6204.1|6206.8|6205.8|6222.3|6221.3|6187.8|6186.8|11089
1592488800000|2020-06-18 14:00:00|6207.6|6206.6|6229.8|6228.8|6236.6|6235.6|6201.8|6200.8|8119
1592492400000|2020-06-18 15:00:00|6229.6|6228.6|6216.8|6214.8|6235.6|6234.6|6214.3|6212.3|9392
1592496000000|2020-06-18 16:00:00|6216.6|6214.6|6226.3|6224.3|6227.8|6225.8|6209.3|6207.3|1786
1592499600000|2020-06-18 17:00:00|6226.6|6224.6|6231.1|6229.1|6234.6|6232.6|6223.1|6221.1|2312
1592503200000|2020-06-18 18:00:00|6231.3|6229.3|6212.8|6210.8|6231.6|6229.6|6211.6|6209.6|692
1592506800000|2020-06-18 19:00:00|6213.1|6211.1|6220.1|6216.1|6224.3|6222.3|6205.6|6203.6|1243
1592510400000|2020-06-18 20:00:00|6220.9|6216.9|6214.6|6210.6|6224.7|6220.7|6210.5|6206.5|0
1592514000000|2020-06-18 21:00:00|6214.9|6210.9|6213.7|6209.7|6216.4|6212.4|6213.6|6209.6|0
1592517600000|2020-06-18 22:00:00|6212.7|6208.7|6227.7|6223.7|6228.6|6224.6|6211|6207|0
1592521200000|2020-06-18 23:00:00|6228.2|6224.2|6242.4|6238.4|6244.9|6240.9|6227.8|6223.8|0
1592524800000|2020-06-19 00:00:00|6242|6238|6227.1|6224.1|6253.8|6250.8|6214.8|6211.8|248
1592528400000|2020-06-19 01:00:00|6226.6|6223.6|6223.6|6220.6|6236.8|6233.8|6209.6|6206.6|68
1592532000000|2020-06-19 02:00:00|6223.8|6220.8|6234.1|6231.1|6234.1|6231.1|6218.6|6215.6|26
1592535600000|2020-06-19 03:00:00|6234.3|6231.3|6233.1|6230.1|6235.1|6232.1|6223.6|6220.6|34
1592539200000|2020-06-19 04:00:00|6233.3|6230.3|6222.3|6219.3|6237.3|6234.3|6222.1|6219.1|33
1592542800000|2020-06-19 05:00:00|6221.8|6218.8|6230.8|6227.8|6233.6|6230.6|6217.3|6214.3|226
1592546400000|2020-06-19 06:00:00|6230.6|6227.6|6262.6|6260.6|6272.3|6270.3|6229.3|6227.1|3919
1592550000000|2020-06-19 07:00:00|6262.3|6260.3|6259.9|6258.9|6264.3|6263.3|6242.3|6241.3|11191
1592553600000|2020-06-19 08:00:00|6259.7|6258.7|6277.2|6276.2|6277.2|6276.2|6249.7|6248.7|5411
1592557200000|2020-06-19 09:00:00|6277.7|6276.7|6295.9|6294.9|6311.4|6310.4|6269.7|6268.7|18738
1592560800000|2020-06-19 10:00:00|6295.7|6294.7|6305.7|6304.7|6319.2|6318.2|6288.2|6287.2|5975
1592564400000|2020-06-19 11:00:00|6306.2|6305.2|6313.4|6312.4|6314.2|6313.2|6298.2|6297.2|3722
1592568000000|2020-06-19 12:00:00|6313.7|6312.7|6312.2|6311.2|6322.4|6321.4|6302.9|6301.9|7695
1592571600000|2020-06-19 13:00:00|6312.7|6311.7|6295.7|6294.7|6318.7|6317.7|6292.4|6291.4|9440
1592575200000|2020-06-19 14:00:00|6295.4|6294.4|6288.9|6287.9|6316.1|6315.1|6286.9|6285.9|11847
1592578800000|2020-06-19 15:00:00|6289.4|6288.4|6278.9|6276.9|6302.9|6301.9|6277.1|6275.1|23528
1592582400000|2020-06-19 16:00:00|6279.1|6277.1|6261.6|6259.6|6279.9|6277.9|6230.6|6228.6|5012
1592586000000|2020-06-19 17:00:00|6261.9|6259.9|6232.6|6230.6|6262.4|6260.4|6232.4|6230.4|2063
1592589600000|2020-06-19 18:00:00|6232.9|6230.9|6259.1|6257.1|6262.4|6260.4|6226.6|6224.6|2379
1592593200000|2020-06-19 19:00:00|6259.4|6257.4|6234|6230|6271.1|6269.1|6234|6230|3581
1592596800000|2020-06-19 20:00:00|6233.2|6229.2|6214.2|6210.2|6235.3|6231.3|6208.2|6204.2|2
1592776800000|2020-06-21 22:00:00|6179.1|6175.1|6199.9|6195.9|6206.1|6202.1|6156.2|6152.2|0
1592780400000|2020-06-21 23:00:00|6200.4|6196.4|6193.2|6189.2|6202.6|6198.6|6184|6180|0
1592784000000|2020-06-22 00:00:00|6193.6|6189.6|6219.1|6216.1|6223.1|6220.1|6193.6|6189.6|964
1592787600000|2020-06-22 01:00:00|6218.9|6215.9|6240.9|6237.9|6251.1|6248.1|6218.4|6215.4|477
1592791200000|2020-06-22 02:00:00|6241.1|6238.1|6256.1|6253.1|6259.4|6256.4|6240.9|6237.9|116
1592794800000|2020-06-22 03:00:00|6256.4|6253.4|6263.4|6260.4|6270.1|6267.1|6249.4|6246.4|83
1592798400000|2020-06-22 04:00:00|6263.6|6260.6|6252.6|6249.6|6268.6|6265.6|6251.1|6248.1|31
1592802000000|2020-06-22 05:00:00|6251.9|6248.9|6239.9|6236.9|6252.6|6249.6|6238.1|6235.1|272
1592805600000|2020-06-22 06:00:00|6241.1|6238.1|6243.1|6241.1|6243.9|6241.9|6214.6|6212.6|2012
1592809200000|2020-06-22 07:00:00|6242.9|6240.9|6275.2|6274.2|6288.6|6287.6|6225.4|6224.4|10058
1592812800000|2020-06-22 08:00:00|6275|6274|6297.5|6296.5|6299.7|6298.7|6264|6263|4504
1592816400000|2020-06-22 09:00:00|6297.2|6296.2|6301.7|6300.7|6312.5|6311.5|6295.7|6294.7|4915
1592820000000|2020-06-22 10:00:00|6302|6301|6277.7|6276.7|6306.7|6305.7|6272|6271|4462
1592823600000|2020-06-22 11:00:00|6277|6276|6282.2|6281.2|6282.5|6281.5|6264.5|6263.5|4111
1592827200000|2020-06-22 12:00:00|6282.5|6281.5|6277|6276|6287.2|6286.2|6270.7|6269.7|4536
1592830800000|2020-06-22 13:00:00|6277.2|6276.2|6264.5|6263.5|6281.5|6280.5|6248|6247|7964
1592834400000|2020-06-22 14:00:00|6264.7|6263.7|6228.3|6227.3|6271|6270|6228.3|6227.3|9009
1592838000000|2020-06-22 15:00:00|6228.5|6227.5|6258|6256|6260.3|6258.3|6224.3|6223.3|15757
1592841600000|2020-06-22 16:00:00|6257|6255|6271.3|6269.3|6276|6274|6255.5|6253.5|2912
1592845200000|2020-06-22 17:00:00|6271.5|6269.5|6267.5|6265.5|6274.8|6272.8|6264|6262|1179
1592848800000|2020-06-22 18:00:00|6267.3|6265.3|6274|6272|6274|6272|6255.3|6253.3|1509
1592852400000|2020-06-22 19:00:00|6273.8|6271.8|6269.1|6265.1|6274.8|6272.8|6251.3|6249.3|2086
1592856000000|2020-06-22 20:00:00|6270|6266|6277.6|6273.6|6284.2|6280.2|6267|6263|0
1592859600000|2020-06-22 21:00:00|6277.9|6273.9|6279.1|6275.1|6280.1|6276.1|6277.2|6273.2|0
1592863200000|2020-06-22 22:00:00|6280.1|6276.1|6291.4|6287.4|6291.8|6287.8|6277.9|6273.9|0
1592866800000|2020-06-22 23:00:00|6291|6287|6295.2|6291.2|6303.3|6299.3|6289.9|6285.9|0
1592870400000|2020-06-23 00:00:00|6294.7|6290.7|6289.8|6286.8|6295.2|6291.2|6280.3|6277.3|126
1592874000000|2020-06-23 01:00:00|6289.5|6286.5|6266.8|6263.8|6291|6288|6192.3|6189.3|380
1592877600000|2020-06-23 02:00:00|6265.8|6262.8|6279.8|6276.8|6294|6291|6251.8|6248.8|90
1592881200000|2020-06-23 03:00:00|6279.5|6276.5|6277.8|6274.8|6290.8|6287.8|6271|6268|19
1592884800000|2020-06-23 04:00:00|6277.5|6274.5|6277|6274|6287.5|6284.5|6274.5|6271.5|14
1592888400000|2020-06-23 05:00:00|6276.5|6273.5|6267.3|6264.3|6283.3|6280.3|6261.5|6258.5|96
1592892000000|2020-06-23 06:00:00|6267|6264|6282.5|6280.5|6289|6287|6255.5|6253.5|1326
1592895600000|2020-06-23 07:00:00|6282|6281|6311.4|6310.4|6311.4|6310.4|6258|6257|9766
1592899200000|2020-06-23 08:00:00|6310.9|6309.9|6287.9|6286.9|6313.4|6312.4|6286.9|6285.9|5610
1592902800000|2020-06-23 09:00:00|6288.2|6287.2|6311.7|6310.7|6315.2|6314.2|6286.2|6285.2|4338
1592906400000|2020-06-23 10:00:00|6311.4|6310.4|6327.2|6326.2|6327.2|6326.2|6308.4|6307.4|4330
1592910000000|2020-06-23 11:00:00|6326.9|6325.9|6334.5|6333.5|6337.5|6336.5|6312.9|6311.9|3705
1592913600000|2020-06-23 12:00:00|6334.2|6333.2|6326|6325|6343.2|6342.2|6322.7|6321.7|4815
1592917200000|2020-06-23 13:00:00|6326.2|6325.2|6311.5|6310.5|6328.5|6327.5|6309.2|6308.2|7448
1592920800000|2020-06-23 14:00:00|6311|6310|6304.9|6303.9|6320.9|6319.9|6295.1|6294.1|10825
1592924400000|2020-06-23 15:00:00|6304.6|6303.6|6314.1|6312.1|6333.9|6332.4|6297.9|6296.9|17412
1592928000000|2020-06-23 16:00:00|6314.4|6312.4|6315.6|6313.6|6320.4|6318.4|6310.9|6308.9|2669
1592931600000|2020-06-23 17:00:00|6315.9|6313.9|6317.6|6315.6|6322.4|6320.4|6308.6|6306.6|2383
1592935200000|2020-06-23 18:00:00|6317.9|6315.9|6308.1|6306.1|6317.9|6315.9|6305.1|6303.1|817
1592938800000|2020-06-23 19:00:00|6307.9|6305.9|6288|6284|6309.1|6307.1|6281.9|6279.9|1904
1592942400000|2020-06-23 20:00:00|6287.5|6283.5|6278.5|6274.5|6296.6|6292.6|6275.5|6271.5|0
1592946000000|2020-06-23 21:00:00|6278.6|6274.6|6289|6285|6291.8|6287.8|6276.8|6272.8|0
1592949600000|2020-06-23 22:00:00|6288|6284|6280.3|6276.3|6295.3|6291.3|6278.1|6274.1|0
1592953200000|2020-06-23 23:00:00|6279.8|6275.8|6276.2|6272.2|6291.7|6287.7|6275.6|6271.6|0
1592956800000|2020-06-24 00:00:00|6276.6|6272.6|6298.9|6295.9|6303.1|6300.1|6276.2|6272.2|106
1592960400000|2020-06-24 01:00:00|6298.6|6295.6|6281.4|6278.4|6305.4|6302.4|6279.4|6276.4|73
1592964000000|2020-06-24 02:00:00|6280.9|6277.9|6281.6|6278.6|6286.9|6283.9|6270.6|6267.6|151
1592967600000|2020-06-24 03:00:00|6281.4|6278.4|6291.6|6288.6|6294.9|6291.9|6280.4|6277.4|154
1592971200000|2020-06-24 04:00:00|6291.9|6288.9|6300.1|6297.1|6309.6|6306.6|6290.1|6287.1|74
1592974800000|2020-06-24 05:00:00|6301.1|6298.1|6292.1|6289.1|6305.1|6302.1|6289.9|6286.9|126
1592978400000|2020-06-24 06:00:00|6292.4|6289.4|6286.1|6284.1|6298.1|6296.1|6279.6|6277.6|1115
1592982000000|2020-06-24 07:00:00|6285.6|6284.6|6224.2|6223.2|6295.6|6294.6|6217.9|6216.9|9932
1592985600000|2020-06-24 08:00:00|6224.4|6223.4|6209.2|6208.2|6227.2|6226.2|6187.9|6186.9|8691
1592989200000|2020-06-24 09:00:00|6209.4|6208.4|6166.2|6165.2|6213.7|6212.7|6155.4|6154.4|8683
1592992800000|2020-06-24 10:00:00|6166.4|6165.4|6173.7|6172.7|6185.2|6184.2|6166.2|6165.2|5173
1592996400000|2020-06-24 11:00:00|6173.9|6172.9|6185.4|6184.4|6189.9|6188.9|6171.2|6170.2|4714
1593000000000|2020-06-24 12:00:00|6185.2|6184.2|6202.6|6201.6|6203.4|6202.4|6182.9|6181.9|4406
1593003600000|2020-06-24 13:00:00|6202.4|6201.4|6172.1|6171.1|6209.1|6208.1|6171.6|6170.6|8067
1593007200000|2020-06-24 14:00:00|6171.9|6170.9|6165.9|6164.9|6180.2|6179.2|6158.7|6157.7|12509
1593010800000|2020-06-24 15:00:00|6165.7|6164.7|6105.2|6103.2|6170.2|6169.2|6095.5|6093.5|23332
1593014400000|2020-06-24 16:00:00|6105|6103|6140.5|6138.5|6141|6139|6101.7|6099.7|4840
1593018000000|2020-06-24 17:00:00|6140.2|6138.2|6121.7|6119.7|6146.2|6144.2|6112|6110|2298
1593021600000|2020-06-24 18:00:00|6121.2|6119.2|6120.2|6118.2|6135|6133|6109|6107|2074
1593025200000|2020-06-24 19:00:00|6120.5|6118.5|6116.8|6112.8|6146.7|6144.7|6110.5|6108.5|4646
1593028800000|2020-06-24 20:00:00|6116.4|6112.4|6137.1|6133.1|6140.1|6136.1|6116.4|6112.4|0
1593032400000|2020-06-24 21:00:00|6136.8|6132.8|6134.3|6130.3|6138.2|6134.2|6134.3|6130.3|0
1593036000000|2020-06-24 22:00:00|6133|6129|6123|6119|6140.3|6136.3|6120.1|6116.1|0
1593039600000|2020-06-24 23:00:00|6123.2|6119.2|6114|6110|6124.1|6120.1|6113.9|6109.9|0
1593043200000|2020-06-25 00:00:00|6114.4|6110.4|6148.5|6145.5|6152|6149|6100.2|6097.2|513
1593046800000|2020-06-25 01:00:00|6148.2|6145.2|6100.7|6097.7|6154.5|6151.5|6096.5|6093.5|122
1593050400000|2020-06-25 02:00:00|6101|6098|6104.5|6101.5|6105.7|6102.7|6080.2|6077.2|162
1593054000000|2020-06-25 03:00:00|6104.7|6101.7|6111.2|6108.2|6111.5|6108.5|6093|6090|37
1593057600000|2020-06-25 04:00:00|6111.7|6108.7|6102.7|6099.7|6116|6113|6093.7|6090.7|54
1593061200000|2020-06-25 05:00:00|6103|6100|6116|6113|6117.5|6114.5|6098.7|6095.7|639
1593064800000|2020-06-25 06:00:00|6116.2|6113.2|6087.7|6085.7|6125.2|6123.2|6085.7|6083.7|3138
1593068400000|2020-06-25 07:00:00|6087.2|6086.2|6070.4|6069.4|6102.7|6101.7|6026.5|6025.5|12255
1593072000000|2020-06-25 08:00:00|6070.9|6069.9|6122.9|6121.9|6139.4|6138.4|6068.2|6067.2|9115
1593075600000|2020-06-25 09:00:00|6123.2|6122.2|6118.4|6117.4|6144.4|6143.4|6105.9|6104.9|5479
1593079200000|2020-06-25 10:00:00|6118.7|6117.7|6125.4|6124.4|6125.9|6124.9|6102.7|6101.7|4523
1593082800000|2020-06-25 11:00:00|6125.2|6124.2|6099.3|6098.3|6125.2|6124.2|6094.8|6093.8|4110
1593086400000|2020-06-25 12:00:00|6100.1|6099.1|6102.6|6101.6|6118.8|6117.8|6092.3|6091.3|6877
1593090000000|2020-06-25 13:00:00|6102.8|6101.8|6123.1|6122.1|6141.6|6140.6|6102.3|6101.3|9817
1593093600000|2020-06-25 14:00:00|6122.1|6121.1|6151.2|6150.2|6163.2|6162.2|6118.8|6117.8|10684
1593097200000|2020-06-25 15:00:00|6150.9|6149.9|6164.7|6162.7|6167.2|6165.2|6138.7|6136.7|15669
1593100800000|2020-06-25 16:00:00|6164.9|6162.9|6179.2|6177.2|6189.4|6187.4|6164.4|6162.4|3159
1593104400000|2020-06-25 17:00:00|6179.4|6177.4|6175.2|6173.2|6180.4|6178.4|6167.9|6165.9|1311
1593108000000|2020-06-25 18:00:00|6175.4|6173.4|6170.9|6168.9|6176.4|6174.4|6160.2|6158.2|1031
1593111600000|2020-06-25 19:00:00|6171.2|6169.2|6213|6209|6219.4|6217.4|6167.2|6165.2|4013
1593115200000|2020-06-25 20:00:00|6213.7|6209.7|6213.8|6209.8|6225.4|6221.4|6198.1|6194.1|0
1593118800000|2020-06-25 21:00:00|6213.7|6209.7|6208.5|6204.5|6213.7|6209.7|6207.7|6203.7|0
1593122400000|2020-06-25 22:00:00|6207.2|6203.2|6212.5|6208.5|6213.8|6209.8|6204.4|6200.4|0
1593126000000|2020-06-25 23:00:00|6212|6208|6212.4|6208.4|6222.9|6218.9|6208.1|6204.1|0
1593129600000|2020-06-26 00:00:00|6211.9|6207.9|6213.7|6210.7|6213.9|6210.9|6194.9|6191.9|218
1593133200000|2020-06-26 01:00:00|6213.9|6210.9|6216.7|6213.7|6219.7|6216.7|6203.4|6200.4|63
1593136800000|2020-06-26 02:00:00|6216.9|6213.9|6206.2|6203.2|6220.2|6217.2|6201.9|6198.9|35
1593140400000|2020-06-26 03:00:00|6205.9|6202.9|6217.2|6214.2|6217.9|6214.9|6202.9|6199.9|32
1593144000000|2020-06-26 04:00:00|6217.4|6214.4|6221.4|6218.4|6233.9|6230.9|6216.7|6213.7|322
1593147600000|2020-06-26 05:00:00|6222.2|6219.2|6215.7|6212.7|6227.4|6224.4|6211.2|6208.2|272
1593151200000|2020-06-26 06:00:00|6216.2|6213.2|6214.2|6212.2|6218.9|6216.9|6199.9|6197.9|2085
1593154800000|2020-06-26 07:00:00|6213.7|6212.7|6211.7|6210.7|6228.9|6227.9|6191.9|6190.9|9775
1593158400000|2020-06-26 08:00:00|6212|6211|6220.5|6219.5|6225|6224|6181|6180|5979
1593162000000|2020-06-26 09:00:00|6220.7|6219.7|6241|6240|6245|6244|6214.5|6213.5|6271
1593165600000|2020-06-26 10:00:00|6241.2|6240.2|6255.5|6254.5|6257|6256|6235.7|6234.7|4771
1593169200000|2020-06-26 11:00:00|6255.7|6254.7|6239.9|6238.9|6263|6262|6237.4|6236.4|3391
1593172800000|2020-06-26 12:00:00|6240.1|6239.1|6229.9|6228.9|6245.1|6244.1|6226.4|6225.4|3910
1593176400000|2020-06-26 13:00:00|6230.1|6229.1|6227.1|6226.1|6237.4|6236.4|6211.4|6210.4|7907
1593180000000|2020-06-26 14:00:00|6226.6|6225.6|6172.4|6171.4|6226.9|6225.9|6158.6|6157.6|11790
1593183600000|2020-06-26 15:00:00|6172.1|6171.1|6175.9|6173.9|6183.9|6181.9|6162.4|6160.4|17586
1593187200000|2020-06-26 16:00:00|6175.6|6173.6|6163.6|6161.6|6176.4|6174.4|6146.1|6144.1|2676
1593190800000|2020-06-26 17:00:00|6163.1|6161.1|6167.1|6165.1|6175.6|6173.6|6160.1|6158.1|888
1593194400000|2020-06-26 18:00:00|6167.4|6165.4|6147.1|6145.1|6169.4|6167.4|6139.9|6137.9|1622
1593198000000|2020-06-26 19:00:00|6146.6|6144.6|6148.1|6144.1|6159.4|6157.4|6134.6|6132.6|2265
1593201600000|2020-06-26 20:00:00|6149.4|6145.4|6148.8|6144.8|6163.9|6159.9|6143.5|6139.5|0
1593381600000|2020-06-28 22:00:00|6122|6118|6136.7|6132.7|6143.1|6139.1|6116.5|6112.5|0
1593385200000|2020-06-28 23:00:00|6136.9|6132.9|6141.9|6137.9|6149.4|6145.4|6126.3|6122.3|0
1593388800000|2020-06-29 00:00:00|6142.1|6138.1|6147.9|6144.9|6150.9|6147.9|6128.9|6125.9|364
1593392400000|2020-06-29 01:00:00|6147.6|6144.6|6169.9|6166.9|6174.1|6171.1|6146.6|6143.6|233
1593396000000|2020-06-29 02:00:00|6169.6|6166.6|6148.9|6145.9|6171.4|6168.4|6144.9|6141.9|139
1593399600000|2020-06-29 03:00:00|6148.6|6145.6|6134.6|6131.6|6153.4|6150.4|6127.9|6124.9|84
1593403200000|2020-06-29 04:00:00|6134.4|6131.4|6117.9|6114.9|6145.6|6142.6|6116.4|6113.4|141
1593406800000|2020-06-29 05:00:00|6118.1|6115.1|6113.4|6110.4|6144.9|6141.9|6112.1|6109.1|480
1593410400000|2020-06-29 06:00:00|6114.4|6111.4|6136.6|6134.6|6145.6|6143.6|6108.4|6106.4|2762
1593414000000|2020-06-29 07:00:00|6136.1|6135.1|6149.1|6148.1|6178.6|6177.6|6136.1|6135.1|9537
1593417600000|2020-06-29 08:00:00|6148.9|6147.9|6168.1|6167.1|6169.4|6168.4|6120.6|6119.6|4896
1593421200000|2020-06-29 09:00:00|6167.9|6166.9|6181.1|6180.1|6185.6|6184.6|6156.6|6155.6|4142
1593424800000|2020-06-29 10:00:00|6181.9|6180.9|6189.4|6188.4|6189.9|6188.9|6159.4|6158.4|4318
1593428400000|2020-06-29 11:00:00|6188.9|6187.9|6206.8|6205.8|6211.5|6210.5|6180.4|6179.4|3665
1593432000000|2020-06-29 12:00:00|6207.3|6206.3|6199.3|6198.3|6211|6210|6190.8|6189.8|4641
1593435600000|2020-06-29 13:00:00|6199|6198|6188.3|6187.3|6206.8|6205.8|6170|6169|8359
1593439200000|2020-06-29 14:00:00|6188.8|6187.8|6238.1|6237.1|6253.1|6252.1|6188.8|6187.8|12381
1593442800000|2020-06-29 15:00:00|6238.6|6237.6|6227.8|6225.8|6248.1|6246.1|6224.6|6222.6|17233
1593446400000|2020-06-29 16:00:00|6228.1|6226.1|6233.8|6231.8|6241.6|6239.6|6228.1|6226.1|2399
1593450000000|2020-06-29 17:00:00|6234.1|6232.1|6236.8|6234.8|6242.8|6240.8|6231.8|6229.8|923
1593453600000|2020-06-29 18:00:00|6237.1|6235.1|6228.3|6226.3|6239.3|6237.3|6224.8|6222.8|700
1593457200000|2020-06-29 19:00:00|6228.6|6226.6|6240.9|6236.9|6240.9|6236.9|6217.6|6215.6|2365
1593460800000|2020-06-29 20:00:00|6241.7|6237.7|6245.8|6241.8|6252.5|6248.5|6236.2|6232.2|0
1593464400000|2020-06-29 21:00:00|6245.7|6241.7|6243.8|6239.8|6247.3|6243.3|6242.5|6238.5|0
1593468000000|2020-06-29 22:00:00|6243.2|6239.2|6260.3|6256.3|6266.4|6262.4|6240.8|6236.8|0
1593471600000|2020-06-29 23:00:00|6260.8|6256.8|6257|6253|6265.3|6261.3|6254.4|6250.4|0
1593475200000|2020-06-30 00:00:00|6256.6|6252.6|6241.8|6238.8|6256.6|6252.6|6233.6|6230.6|202
1593478800000|2020-06-30 01:00:00|6241.6|6238.6|6241.6|6238.6|6259.1|6256.1|6238.1|6235.1|172
1593482400000|2020-06-30 02:00:00|6241.3|6238.3|6245.8|6242.8|6249.8|6246.8|6241.3|6238.3|80
1593486000000|2020-06-30 03:00:00|6246.1|6243.1|6249.6|6246.6|6255.6|6252.6|6237.8|6234.8|311
1593489600000|2020-06-30 04:00:00|6249.1|6246.1|6248.1|6245.1|6254.3|6251.3|6242.8|6239.8|336
1593493200000|2020-06-30 05:00:00|6247.8|6244.8|6223.6|6220.6|6264.6|6261.6|6223.6|6220.6|554
1593496800000|2020-06-30 06:00:00|6224.1|6221.1|6222.8|6220.8|6240.3|6238.3|6217.3|6215.3|1457
1593500400000|2020-06-30 07:00:00|6222.3|6221.3|6194.6|6193.6|6245.6|6244.6|6188.3|6187.3|10018
1593504000000|2020-06-30 08:00:00|6194.3|6193.3|6167.3|6166.3|6199.1|6198.1|6159.6|6158.6|4612
1593507600000|2020-06-30 09:00:00|6167.1|6166.1|6199.1|6198.1|6200.3|6199.3|6161.3|6160.3|4159
1593511200000|2020-06-30 10:00:00|6199.3|6198.3|6190.8|6189.8|6206.6|6205.6|6190.8|6189.8|3412
1593514800000|2020-06-30 11:00:00|6191.1|6190.1|6188.3|6187.3|6211.3|6210.3|6187.5|6186.5|3122
1593518400000|2020-06-30 12:00:00|6187.8|6186.8|6167.8|6166.8|6190.5|6189.5|6164.3|6163.3|4006
1593522000000|2020-06-30 13:00:00|6168|6167|6149.3|6148.3|6171.5|6170.5|6145.8|6144.8|9444
1593525600000|2020-06-30 14:00:00|6148.3|6147.3|6174.1|6173.1|6175.6|6174.6|6148.3|6147.3|11347
1593529200000|2020-06-30 15:00:00|6174.3|6173.3|6174.1|6172.1|6192.1|6191.1|6162.3|6160.3|34096
1593532800000|2020-06-30 16:00:00|6173.8|6171.8|6162.8|6160.8|6183.6|6181.6|6162.3|6160.3|4405
1593536400000|2020-06-30 17:00:00|6163.1|6161.1|6162.8|6160.8|6165.6|6163.6|6153.3|6151.3|1427
1593540000000|2020-06-30 18:00:00|6163.1|6161.1|6172.3|6170.3|6176.3|6174.3|6156.8|6154.8|1601
1593543600000|2020-06-30 19:00:00|6172.6|6170.6|6181|6177|6209.8|6207.8|6164.8|6162.8|3403
1593547200000|2020-06-30 20:00:00|6176.4|6172.4|6182.8|6178.8|6188.3|6184.3|6176.4|6172.4|0
1593550800000|2020-06-30 21:00:00|6182.5|6178.5|6180.4|6176.4|6183|6179|6178.9|6174.9|0
1593554400000|2020-06-30 22:00:00|6182|6178|6180.9|6176.9|6190.6|6186.6|6177.4|6173.4|0
1593558000000|2020-06-30 23:00:00|6181.3|6177.3|6180.4|6176.4|6188.8|6184.8|6177.4|6173.4|0
1593561600000|2020-07-01 00:00:00|6180|6176|6191.3|6188.3|6196.3|6193.3|6170.3|6167.3|255
1593565200000|2020-07-01 01:00:00|6191.1|6188.1|6196.1|6193.1|6201.6|6198.6|6185.1|6182.1|134
1593568800000|2020-07-01 02:00:00|6195.8|6192.8|6182.3|6179.3|6198.3|6195.3|6178.1|6175.1|52
1593572400000|2020-07-01 03:00:00|6182.1|6179.1|6189.6|6186.6|6193.1|6190.1|6181.1|6178.1|66
1593576000000|2020-07-01 04:00:00|6189.8|6186.8|6177.8|6174.8|6190.8|6187.8|6177.6|6174.6|72
1593579600000|2020-07-01 05:00:00|6178.1|6175.1|6169.3|6166.3|6181.6|6178.6|6165.3|6162.3|218
1593583200000|2020-07-01 06:00:00|6169.6|6166.6|6177.8|6175.8|6185.6|6183.6|6154.3|6152.3|1301
1593586800000|2020-07-01 07:00:00|6177.3|6176.3|6168.8|6167.8|6181.8|6180.8|6159.1|6158.1|8549
1593590400000|2020-07-01 08:00:00|6169|6168|6175.8|6174.8|6178.3|6177.3|6161.5|6160.5|3234
1593594000000|2020-07-01 09:00:00|6176.3|6175.3|6126|6125|6191.5|6190.5|6124.8|6123.8|7921
1593597600000|2020-07-01 10:00:00|6125.5|6124.5|6108.8|6107.8|6147.3|6146.3|6102.8|6101.8|8226
1593601200000|2020-07-01 11:00:00|6109|6108|6102.7|6101.7|6109|6108|6083.4|6082.4|8461
1593604800000|2020-07-01 12:00:00|6102.2|6101.2|6182.2|6181.2|6182.4|6181.4|6099.7|6098.7|8960
1593608400000|2020-07-01 13:00:00|6181.7|6180.7|6181.4|6180.4|6195.7|6194.7|6169.9|6168.9|12044
1593612000000|2020-07-01 14:00:00|6187.9|6186.9|6180.8|6179.8|6203.8|6202.8|6167.3|6166.3|11007
1593615600000|2020-07-01 15:00:00|6181.8|6180.8|6170.5|6168.5|6183|6182|6150.8|6148.8|18047
1593619200000|2020-07-01 16:00:00|6170.8|6168.8|6178.8|6176.8|6187|6185|6168|6166|3465
1593622800000|2020-07-01 17:00:00|6179.3|6177.3|6171.8|6169.8|6180.8|6178.8|6166.5|6164.5|1410
1593626400000|2020-07-01 18:00:00|6172|6170|6173.5|6171.5|6178|6176|6166.8|6164.8|1191
1593630000000|2020-07-01 19:00:00|6173.3|6171.3|6176.8|6172.8|6194.3|6192.3|6172.3|6170.3|2433
1593633600000|2020-07-01 20:00:00|6177.3|6173.3|6174.5|6170.5|6180.8|6176.8|6170.8|6166.8|0
1593637200000|2020-07-01 21:00:00|6174.3|6170.3|6173.4|6169.4|6175|6171|6170.8|6166.8|0
1593640800000|2020-07-01 22:00:00|6175.1|6171.1|6181.6|6177.6|6182.5|6178.5|6170.3|6166.3|0
1593644400000|2020-07-01 23:00:00|6181.8|6177.8|6170.1|6166.1|6182.5|6178.5|6168.8|6164.8|0
1593648000000|2020-07-02 00:00:00|6169.5|6165.5|6165|6162|6178.3|6175.3|6154|6151|235
1593651600000|2020-07-02 01:00:00|6164.8|6161.8|6183.3|6180.3|6189.3|6186.3|6154.8|6151.8|230
1593655200000|2020-07-02 02:00:00|6183.5|6180.5|6207.5|6204.5|6207.5|6204.5|6180.8|6177.8|134
1593658800000|2020-07-02 03:00:00|6207.8|6204.8|6190.3|6187.3|6209.3|6206.3|6185.8|6182.8|295
1593662400000|2020-07-02 04:00:00|6190|6187|6192.5|6189.5|6203.5|6200.5|6188.3|6185.3|175
1593666000000|2020-07-02 05:00:00|6192.8|6189.8|6190.8|6187.8|6198|6195|6182|6179|126
1593669600000|2020-07-02 06:00:00|6191|6188|6214.8|6212.8|6219|6217|6188.8|6185.8|1234
1593673200000|2020-07-02 07:00:00|6214.3|6213.3|6216.1|6215.1|6222|6221|6187.5|6186.5|8689
1593676800000|2020-07-02 08:00:00|6216.4|6215.4|6214.6|6213.6|6226.6|6225.6|6200.9|6199.9|3803
1593680400000|2020-07-02 09:00:00|6214.4|6213.4|6206.9|6205.9|6216.4|6215.4|6200.4|6199.4|3291
1593684000000|2020-07-02 10:00:00|6206.4|6205.4|6219.1|6218.1|6219.1|6218.1|6188.9|6187.9|3837
1593687600000|2020-07-02 11:00:00|6218.9|6217.9|6209.6|6208.6|6222.9|6221.9|6205.6|6204.6|2896
1593691200000|2020-07-02 12:00:00|6209.4|6208.4|6255.4|6254.4|6258.4|6257.4|6197.9|6196.9|8408
1593694800000|2020-07-02 13:00:00|6255.6|6254.6|6256.4|6255.4|6260.4|6259.4|6239.9|6238.9|7856
1593698400000|2020-07-02 14:00:00|6256.6|6255.6|6221.2|6220.2|6259.4|6258.4|6220.7|6219.7|10191
1593702000000|2020-07-02 15:00:00|6220.9|6219.9|6247.9|6245.9|6250.7|6248.7|6206.4|6205.4|20026
1593705600000|2020-07-02 16:00:00|6247.7|6245.7|6245.2|6243.2|6250.2|6248.2|6239.4|6237.4|2867
1593709200000|2020-07-02 17:00:00|6244.9|6242.9|6249.7|6247.7|6256.7|6254.7|6238.7|6236.7|1010
1593712800000|2020-07-02 18:00:00|6249.4|6247.4|6252.4|6250.4|6256.9|6254.9|6245.7|6243.7|670
1593716400000|2020-07-02 19:00:00|6252.7|6250.7|6237.4|6233.4|6254.2|6252.2|6225.9|6223.9|2428
1593720000000|2020-07-02 20:00:00|6236.9|6232.9|6239.8|6235.8|6249|6245|6236.1|6232.1|0
1593723600000|2020-07-02 21:00:00|6239.7|6235.7|6238.7|6234.7|6240.6|6236.6|6238.3|6234.3|0
1593727200000|2020-07-02 22:00:00|6241.1|6237.1|6248.8|6244.8|6251.4|6247.4|6237.9|6233.9|0
1593730800000|2020-07-02 23:00:00|6248.3|6244.3|6235.9|6231.9|6251.4|6247.4|6234.2|6230.2|0
1593734400000|2020-07-03 00:00:00|6235.5|6231.5|6248.9|6245.9|6250.2|6247.2|6228.9|6225.9|397
1593738000000|2020-07-03 01:00:00|6248.4|6245.4|6236.7|6233.7|6257.2|6254.2|6236.7|6233.7|142
1593741600000|2020-07-03 02:00:00|6236.9|6233.9|6237.7|6234.7|6248.4|6245.4|6234.7|6231.7|242
1593745200000|2020-07-03 03:00:00|6237.4|6234.4|6242.9|6239.9|6248.4|6245.4|6235.2|6232.2|81
1593748800000|2020-07-03 04:00:00|6242.7|6239.7|6239.4|6236.4|6242.9|6239.9|6231.7|6228.7|96
1593752400000|2020-07-03 05:00:00|6239.2|6236.2|6250.2|6247.2|6250.2|6247.2|6233.7|6230.7|187
1593756000000|2020-07-03 06:00:00|6249.9|6246.9|6252.9|6250.9|6264.4|6262.4|6246.2|6244.2|1292
1593759600000|2020-07-03 07:00:00|6252.4|6251.4|6237.3|6236.3|6264.9|6263.9|6227.6|6226.6|6848
1593763200000|2020-07-03 08:00:00|6237.1|6236.1|6217.1|6216.1|6237.3|6236.3|6211.1|6210.1|4378
1593766800000|2020-07-03 09:00:00|6216.6|6215.6|6177.6|6176.6|6219.3|6218.3|6177.1|6176.1|6997
1593770400000|2020-07-03 10:00:00|6177.3|6176.3|6192.1|6191.1|6195.8|6194.8|6165.3|6164.3|4979
1593774000000|2020-07-03 11:00:00|6191.3|6190.3|6162.9|6161.9|6191.3|6190.3|6159.1|6158.1|3758
1593777600000|2020-07-03 12:00:00|6162.4|6161.4|6161.9|6160.9|6170.1|6169.1|6150.1|6149.1|4263
1593781200000|2020-07-03 13:00:00|6162.4|6161.4|6162.4|6161.4|6179.1|6178.1|6157.9|6156.9|4479
1593784800000|2020-07-03 14:00:00|6162.1|6161.1|6150.9|6149.9|6166.4|6165.4|6136.2|6135.2|6221
1593788400000|2020-07-03 15:00:00|6151.2|6150.2|6163.2|6161.2|6167.7|6165.7|6141.2|6140.2|10539
1593792000000|2020-07-03 16:00:00|6163.4|6161.4|6169.4|6167.4|6171.7|6169.7|6162.7|6160.7|1228
1593795600000|2020-07-03 17:00:00|6170.2|6168.2|6174.4|6172.4|6176.7|6174.7|6167.2|6165.2|1106
1593799200000|2020-07-03 18:00:00|6174.7|6172.7|6177.9|6175.9|6182.7|6180.7|6171.7|6169.7|1540
1593802800000|2020-07-03 19:00:00|6178.4|6176.4|6179.9|6175.9|6184.2|6182.2|6175.7|6173.7|628
1593986400000|2020-07-05 22:00:00|6193.5|6189.5|6199.9|6195.9|6201.3|6197.3|6188.6|6184.6|0
1593990000000|2020-07-05 23:00:00|6200.3|6196.3|6199|6195|6210.7|6206.7|6195.7|6191.7|0
1593993600000|2020-07-06 00:00:00|6199.4|6195.4|6217.4|6214.4|6218.9|6215.9|6188.8|6184.8|482
1593997200000|2020-07-06 01:00:00|6217.7|6214.7|6236.7|6233.7|6247.7|6244.7|6217.7|6214.7|542
1594000800000|2020-07-06 02:00:00|6236.9|6233.9|6243.2|6240.2|6244.7|6241.7|6229.2|6226.2|412
1594004400000|2020-07-06 03:00:00|6243.4|6240.4|6242.7|6239.7|6251.2|6248.2|6231.9|6228.9|502
1594008000000|2020-07-06 04:00:00|6242.9|6239.9|6236.2|6233.2|6247.2|6244.2|6227.7|6224.7|344
1594011600000|2020-07-06 05:00:00|6236.4|6233.4|6241.7|6238.7|6245.9|6242.9|6232.7|6229.7|497
1594015200000|2020-07-06 06:00:00|6242.2|6239.2|6247.9|6245.9|6250.4|6248.4|6234.4|6232.4|3085
1594018800000|2020-07-06 07:00:00|6247.4|6246.4|6291.1|6290.1|6307.9|6306.9|6247.4|6246.4|17347
1594022400000|2020-07-06 08:00:00|6291.4|6290.4|6275.4|6274.4|6295.9|6294.9|6271.9|6270.9|6396
1594026000000|2020-07-06 09:00:00|6275.1|6274.1|6273.9|6272.9|6280.1|6279.1|6255.9|6254.9|4800
1594029600000|2020-07-06 10:00:00|6274.4|6273.4|6277.9|6276.9|6288.9|6287.9|6267.9|6266.9|2595
1594033200000|2020-07-06 11:00:00|6277.4|6276.4|6262.1|6261.1|6277.4|6276.4|6257.6|6256.6|2138
1594036800000|2020-07-06 12:00:00|6261.8|6260.8|6260.3|6259.3|6275.3|6274.3|6258.6|6257.6|3234
1594040400000|2020-07-06 13:00:00|6260.1|6259.1|6268.1|6267.1|6275.1|6274.1|6254.6|6253.6|4774
1594044000000|2020-07-06 14:00:00|6275.8|6274.8|6271.8|6270.8|6286.8|6285.8|6251.1|6250.1|8805
1594047600000|2020-07-06 15:00:00|6272.1|6271.1|6278.8|6276.8|6292.3|6290.3|6268.8|6267.8|13514
1594051200000|2020-07-06 16:00:00|6278.6|6276.6|6279.1|6277.1|6282.1|6280.1|6271.8|6269.8|2353
1594054800000|2020-07-06 17:00:00|6279.3|6277.3|6283.8|6281.8|6284.6|6282.6|6272.6|6270.6|1030
1594058400000|2020-07-06 18:00:00|6284.1|6282.1|6275.8|6273.8|6284.1|6282.1|6272.1|6270.1|939
1594062000000|2020-07-06 19:00:00|6275.6|6273.6|6288|6284|6290.1|6287.6|6272.8|6270.8|1199
1594065600000|2020-07-06 20:00:00|6287.5|6283.5|6285.6|6281.6|6295.1|6291.1|6284|6280|0
1594069200000|2020-07-06 21:00:00|6285.7|6281.7|6288.1|6284.1|6288.3|6284.3|6285.1|6281.1|0
1594072800000|2020-07-06 22:00:00|6288.8|6284.8|6299.2|6295.2|6301.9|6297.9|6284.8|6280.8|0
1594076400000|2020-07-06 23:00:00|6299.6|6295.6|6296.6|6292.6|6309.9|6305.9|6295.8|6291.8|0
1594080000000|2020-07-07 00:00:00|6296.2|6292.2|6311.1|6308.1|6322.6|6319.6|6293.3|6290.1|464
1594083600000|2020-07-07 01:00:00|6310.8|6307.8|6270.1|6267.1|6312.3|6309.3|6270.1|6267.1|150
1594087200000|2020-07-07 02:00:00|6269.6|6266.6|6268.8|6265.8|6274.6|6271.6|6262.6|6259.6|32
1594090800000|2020-07-07 03:00:00|6269.1|6266.1|6282.8|6279.8|6286.3|6283.3|6269.1|6266.1|85
1594094400000|2020-07-07 04:00:00|6282.3|6279.3|6287.1|6284.1|6288.6|6285.6|6270.8|6267.8|248
1594098000000|2020-07-07 05:00:00|6286.8|6283.8|6266.1|6263.1|6289.6|6286.6|6257.8|6254.8|400
1594101600000|2020-07-07 06:00:00|6265.8|6262.8|6250.8|6248.8|6265.8|6263.8|6238.8|6236.8|1693
1594105200000|2020-07-07 07:00:00|6250.3|6249.3|6230.5|6229.5|6262.6|6261.6|6214.3|6213.3|10104
1594108800000|2020-07-07 08:00:00|6230|6229|6214|6213|6240.5|6239.5|6205|6204|6122
1594112400000|2020-07-07 09:00:00|6214.2|6213.2|6204.2|6203.2|6217.5|6216.5|6195.2|6194.2|3875
1594116000000|2020-07-07 10:00:00|6204|6203|6206.7|6205.7|6212.7|6211.7|6184.7|6183.7|4117
1594119600000|2020-07-07 11:00:00|6206.5|6205.5|6198.2|6197.2|6212|6211|6196.5|6195.5|3568
1594123200000|2020-07-07 12:00:00|6198|6197|6186|6185|6205.7|6204.7|6180.5|6179.5|3671
1594126800000|2020-07-07 13:00:00|6186.5|6185.5|6186.7|6185.7|6197|6196|6182.2|6181.2|6493
1594130400000|2020-07-07 14:00:00|6187|6186|6189.8|6188.8|6199.8|6198.8|6179.3|6178.3|10878
1594134000000|2020-07-07 15:00:00|6189.3|6188.3|6197.3|6195.3|6199.8|6198.3|6183.8|6182.8|13597
1594137600000|2020-07-07 16:00:00|6197.5|6195.5|6193|6191|6199.5|6197.5|6188.8|6186.8|2398
1594141200000|2020-07-07 17:00:00|6193.3|6191.3|6194.5|6192.5|6196.8|6194.8|6186.3|6184.3|1041
1594144800000|2020-07-07 18:00:00|6194.8|6192.8|6184|6182|6196|6194|6178|6176|879
1594148400000|2020-07-07 19:00:00|6184.3|6182.3|6161.6|6157.6|6184.3|6182.3|6154|6152|2945
1594152000000|2020-07-07 20:00:00|6161.1|6157.1|6164.5|6160.5|6170.8|6166.8|6159.8|6155.8|0
1594155600000|2020-07-07 21:00:00|6164.7|6160.7|6166|6162|6167.1|6163.1|6164|6160|0
1594159200000|2020-07-07 22:00:00|6165.4|6161.4|6167.1|6163.1|6173.5|6169.5|6163.5|6159.5|0
1594162800000|2020-07-07 23:00:00|6167.3|6163.3|6169.2|6165.2|6179.2|6175.2|6167.1|6163.1|0
1594166400000|2020-07-08 00:00:00|6168.8|6164.8|6163.8|6160.8|6178.5|6175.5|6157|6154|202
1594170000000|2020-07-08 01:00:00|6164.3|6161.3|6166.3|6163.3|6184.8|6181.8|6162.5|6159.5|105
1594173600000|2020-07-08 02:00:00|6165.5|6162.5|6178|6175|6179.3|6176.3|6160|6157|23
1594177200000|2020-07-08 03:00:00|6177.8|6174.8|6165.8|6162.8|6177.8|6174.8|6163.8|6160.8|198
1594180800000|2020-07-08 04:00:00|6165.5|6162.5|6147.8|6144.8|6166|6163|6139.3|6136.3|265
1594184400000|2020-07-08 05:00:00|6147.5|6144.5|6143.8|6140.8|6157.8|6154.8|6141|6138|218
1594188000000|2020-07-08 06:00:00|6143.3|6140.3|6149.3|6147.3|6150.3|6148.3|6125.3|6123.3|1609
1594191600000|2020-07-08 07:00:00|6148.8|6147.8|6180.4|6179.4|6191.6|6190.6|6145|6144|9811
1594195200000|2020-07-08 08:00:00|6180.6|6179.6|6189.6|6188.6|6211.9|6210.9|6170.9|6169.9|7676
1594198800000|2020-07-08 09:00:00|6189.9|6188.9|6166.9|6165.9|6192.6|6191.6|6154.4|6153.4|5099
1594202400000|2020-07-08 10:00:00|6166.1|6165.1|6190.4|6189.4|6191.4|6190.4|6162.9|6161.9|5151
1594206000000|2020-07-08 11:00:00|6190.9|6189.9|6185.1|6184.1|6193.9|6192.9|6175.4|6174.4|4307
1594209600000|2020-07-08 12:00:00|6184.8|6183.8|6164.1|6163.1|6185.1|6184.1|6162.6|6161.6|3939
1594213200000|2020-07-08 13:00:00|6164.3|6163.3|6177.1|6176.1|6179.1|6178.1|6149.6|6148.6|7080
1594216800000|2020-07-08 14:00:00|6177.3|6176.3|6169.8|6168.8|6182.3|6181.3|6162.3|6161.3|6390
1594220400000|2020-07-08 15:00:00|6170.1|6169.1|6155.3|6153.3|6171.6|6170.6|6144.1|6143.1|17127
1594224000000|2020-07-08 16:00:00|6155.5|6153.5|6165.5|6163.5|6168.8|6166.8|6153.5|6151.5|1871
1594227600000|2020-07-08 17:00:00|6165.8|6163.8|6151|6149|6165.8|6163.8|6147.5|6145.5|1206
1594231200000|2020-07-08 18:00:00|6150.8|6148.8|6155.5|6153.5|6158|6156|6147.5|6145.5|1612
1594234800000|2020-07-08 19:00:00|6155.8|6153.8|6184.3|6180.3|6186|6184|6155|6153|2612
1594238400000|2020-07-08 20:00:00|6183.8|6179.8|6192.5|6188.5|6196.4|6192.4|6180.9|6176.9|0
1594242000000|2020-07-08 21:00:00|6192.4|6188.4|6192.6|6188.6|6194.3|6190.3|6192|6188|0
1594245600000|2020-07-08 22:00:00|6196|6192|6199.5|6195.5|6200.7|6196.7|6195.3|6191.3|0
1594249200000|2020-07-08 23:00:00|6199.1|6195.1|6196.1|6192.1|6203.5|6199.5|6195.2|6191.2|0
1594252800000|2020-07-09 00:00:00|6196.5|6192.5|6192|6189|6196.5|6193.3|6183.5|6180.5|170
1594256400000|2020-07-09 01:00:00|6192.3|6189.3|6185.3|6182.3|6193|6190|6181.8|6178.8|35
1594260000000|2020-07-09 02:00:00|6185|6182|6190.5|6187.5|6191.3|6188.3|6182|6179|47
1594263600000|2020-07-09 03:00:00|6190.3|6187.3|6202.3|6199.3|6204.8|6201.8|6186|6183|63
1594267200000|2020-07-09 04:00:00|6202.5|6199.5|6197.3|6194.3|6210.3|6207.3|6197.3|6194.3|129
1594270800000|2020-07-09 05:00:00|6197|6194|6187.5|6184.5|6197.3|6194.3|6182.3|6179.3|127
1594274400000|2020-07-09 06:00:00|6188|6185|6184|6182|6191.8|6189.8|6168.8|6166.8|1545
1594278000000|2020-07-09 07:00:00|6183.5|6182.5|6156.3|6155.3|6185.3|6184.3|6133.8|6132.8|11851
1594281600000|2020-07-09 08:00:00|6157.3|6156.3|6141.1|6140.1|6166.6|6165.6|6135.8|6134.8|5346
1594285200000|2020-07-09 09:00:00|6140.8|6139.8|6121.6|6120.6|6141.6|6140.6|6110.6|6109.6|6943
1594288800000|2020-07-09 10:00:00|6121.8|6120.8|6119.6|6118.6|6124.3|6123.3|6109.3|6108.3|4039
1594292400000|2020-07-09 11:00:00|6120.3|6119.3|6121.4|6120.4|6132.3|6131.3|6114.3|6113.3|4093
1594296000000|2020-07-09 12:00:00|6121.2|6120.2|6130.7|6129.7|6135.2|6134.2|6118.7|6117.7|4566
1594299600000|2020-07-09 13:00:00|6130.4|6129.4|6123.2|6122.2|6130.9|6129.9|6112.4|6111.4|6654
1594303200000|2020-07-09 14:00:00|6123.7|6122.7|6064|6063|6127.7|6126.7|6061.8|6060.8|11411
1594306800000|2020-07-09 15:00:00|6063.5|6062.5|6052.8|6050.8|6064|6063|6030.8|6028.8|22968
1594310400000|2020-07-09 16:00:00|6053|6051|6068.8|6066.8|6071.3|6069.3|6050.5|6048.5|3144
1594314000000|2020-07-09 17:00:00|6068.5|6066.5|6059.3|6057.3|6079.5|6077.5|6058|6056|1974
1594317600000|2020-07-09 18:00:00|6059|6057|6072.5|6070.5|6073.3|6071.3|6057.3|6055.3|1065
1594321200000|2020-07-09 19:00:00|6072.8|6070.8|6075.2|6071.2|6084|6082|6056.5|6054.5|3464
1594324800000|2020-07-09 20:00:00|6074.8|6070.8|6073|6069|6081.3|6077.3|6068.7|6064.7|0
1594328400000|2020-07-09 21:00:00|6073.1|6069.1|6072.3|6068.3|6073.6|6069.6|6071.3|6067.3|0
1594332000000|2020-07-09 22:00:00|6073|6069|6076.5|6072.5|6079.9|6075.9|6072.6|6068.6|0
1594335600000|2020-07-09 23:00:00|6076.3|6072.3|6081.7|6077.7|6093.4|6089.4|6075.5|6071.5|0
1594339200000|2020-07-10 00:00:00|6081.9|6077.9|6073|6070|6097.3|6094.3|6070.5|6067.5|291
1594342800000|2020-07-10 01:00:00|6073.3|6070.3|6080|6077|6085|6082|6065.8|6062.8|143
1594346400000|2020-07-10 02:00:00|6080.3|6077.3|6065.8|6062.8|6086|6083|6064.8|6061.8|78
1594350000000|2020-07-10 03:00:00|6066.3|6063.3|6067.5|6064.5|6071.3|6068.3|6061.5|6058.5|20
1594353600000|2020-07-10 04:00:00|6067.3|6064.3|6050.3|6047.3|6069.5|6066.5|6050.3|6047.3|106
1594357200000|2020-07-10 05:00:00|6049.8|6046.8|6024.3|6021.3|6050|6047|6016|6013|488
1594360800000|2020-07-10 06:00:00|6025.5|6022.5|6000.5|5998.5|6030|6028|5996|5994|2432
1594364400000|2020-07-10 07:00:00|6000|5999|6043.7|6042.7|6043.9|6042.9|5998.5|5997.5|11729
1594368000000|2020-07-10 08:00:00|6044.2|6043.2|6059.7|6058.7|6083.7|6082.7|6043.7|6042.7|9408
1594371600000|2020-07-10 09:00:00|6060.7|6059.7|6072.7|6071.7|6077.7|6076.7|6055.7|6054.7|5024
1594375200000|2020-07-10 10:00:00|6072.9|6071.9|6087.2|6086.2|6088.2|6087.2|6066.7|6065.7|3761
1594378800000|2020-07-10 11:00:00|6087.9|6086.9|6078.2|6077.2|6094.7|6093.7|6075.7|6074.7|3740
1594382400000|2020-07-10 12:00:00|6078.4|6077.4|6086.7|6085.7|6093.2|6092.2|6064.7|6063.7|5255
1594386000000|2020-07-10 13:00:00|6086.9|6085.9|6081.7|6080.7|6099.7|6098.7|6079.4|6078.4|7697
1594389600000|2020-07-10 14:00:00|6081.4|6080.4|6101.5|6100.5|6109.7|6108.7|6070.9|6069.9|10310
1594393200000|2020-07-10 15:00:00|6101|6100|6107.5|6105.5|6111.7|6109.7|6093.2|6091.2|15973
1594396800000|2020-07-10 16:00:00|6108|6106|6104.2|6102.2|6110.5|6108.5|6090.5|6088.5|2840
1594400400000|2020-07-10 17:00:00|6104.5|6102.5|6114.7|6112.7|6116.7|6114.7|6102.7|6100.7|751
1594404000000|2020-07-10 18:00:00|6115|6113|6118.7|6116.7|6119|6117|6109.7|6107.7|622
1594407600000|2020-07-10 19:00:00|6119|6117|6131.3|6127.3|6135.5|6133.5|6114.7|6112.7|1978
1594411200000|2020-07-10 20:00:00|6132.5|6128.5|6135.7|6131.7|6139.1|6135.1|6130.5|6126.5|0
1594591200000|2020-07-12 22:00:00|6152.4|6148.4|6154.1|6150.1|6164.8|6160.8|6149.7|6145.7|0
1594594800000|2020-07-12 23:00:00|6154.3|6150.3|6141.7|6137.7|6155.7|6151.7|6141.4|6137.4|0
1594598400000|2020-07-13 00:00:00|6141.8|6137.8|6138|6135|6148.7|6144.7|6126.7|6123.7|351
1594602000000|2020-07-13 01:00:00|6138.2|6135.2|6144.7|6141.7|6149.5|6146.5|6132.5|6129.5|247
1594605600000|2020-07-13 02:00:00|6145.2|6142.2|6149.5|6146.5|6152.2|6149.2|6139.2|6136.2|59
1594609200000|2020-07-13 03:00:00|6149.2|6146.2|6151.2|6148.2|6153|6150|6143.2|6140.2|47
1594612800000|2020-07-13 04:00:00|6151.5|6148.5|6151.5|6148.5|6155.2|6152.2|6149.2|6146.2|54
1594616400000|2020-07-13 05:00:00|6151.2|6148.2|6171.5|6168.5|6173|6170|6149.7|6146.7|302
1594620000000|2020-07-13 06:00:00|6171.7|6168.7|6162.5|6160.5|6179.2|6177.2|6162.5|6160.5|1556
1594623600000|2020-07-13 07:00:00|6162|6161|6171.3|6170.3|6187.3|6186.3|6156.7|6155.7|11201
1594627200000|2020-07-13 08:00:00|6171|6170|6141.3|6140.3|6171.8|6170.8|6134.3|6133.3|5590
1594630800000|2020-07-13 09:00:00|6142.5|6141.5|6157.3|6156.3|6159.8|6158.8|6140.5|6139.5|3519
1594634400000|2020-07-13 10:00:00|6157|6156|6163|6162|6164.3|6163.3|6146.3|6145.3|3405
1594638000000|2020-07-13 11:00:00|6162.8|6161.8|6172.5|6171.5|6181.3|6180.3|6161.8|6160.8|4410
1594641600000|2020-07-13 12:00:00|6172.3|6171.3|6162.3|6161.3|6174.3|6173.3|6160.3|6159.3|3986
1594645200000|2020-07-13 13:00:00|6162|6161|6151.8|6150.8|6169.8|6168.8|6151|6150|5280
1594648800000|2020-07-13 14:00:00|6152.3|6151.3|6173.6|6172.6|6174.8|6173.8|6150.5|6149.5|6619
1594652400000|2020-07-13 15:00:00|6173.3|6172.3|6178.3|6176.3|6192.1|6190.1|6167.1|6166.1|18465
1594656000000|2020-07-13 16:00:00|6178.6|6176.6|6184.1|6182.1|6184.3|6182.3|6177.3|6175.3|2021
1594659600000|2020-07-13 17:00:00|6184.6|6182.6|6191.6|6189.6|6195.6|6193.6|6183.1|6181.1|1230
1594663200000|2020-07-13 18:00:00|6191.3|6189.3|6169.6|6167.6|6192.8|6190.8|6152.6|6150.6|3795
1594666800000|2020-07-13 19:00:00|6169.8|6167.8|6102.3|6098.3|6170.6|6168.6|6086.3|6084.3|6911
1594670400000|2020-07-13 20:00:00|6104|6100|6107.6|6103.6|6113.2|6109.2|6093.7|6089.7|0
1594674000000|2020-07-13 21:00:00|6107.4|6103.4|6110.4|6106.4|6111.2|6107.2|6105.8|6101.8|0
1594677600000|2020-07-13 22:00:00|6112.5|6108.5|6115.8|6111.8|6126.9|6122.9|6112|6108|0
1594681200000|2020-07-13 23:00:00|6116|6112|6118.1|6114.1|6126.7|6122.7|6114.8|6110.8|0
1594684800000|2020-07-14 00:00:00|6117.9|6113.9|6117.1|6114.1|6129.6|6126.6|6111.6|6108.6|374
1594688400000|2020-07-14 01:00:00|6117.3|6114.3|6115.8|6112.8|6121.3|6118.3|6100.3|6097.3|155
1594692000000|2020-07-14 02:00:00|6116.1|6113.1|6109.8|6106.8|6116.3|6113.3|6097.3|6094.3|122
1594695600000|2020-07-14 03:00:00|6110.1|6107.1|6099.3|6096.3|6119.1|6116.1|6096.8|6093.8|92
1594699200000|2020-07-14 04:00:00|6099.6|6096.6|6100.6|6097.6|6101.8|6098.8|6090.8|6087.8|105
1594702800000|2020-07-14 05:00:00|6100.3|6097.3|6107.6|6104.6|6114.6|6111.6|6097.1|6094.1|190
1594706400000|2020-07-14 06:00:00|6108.1|6105.1|6123.3|6121.3|6135.8|6133.8|6108.1|6105.1|1560
1594710000000|2020-07-14 07:00:00|6122.8|6121.8|6118.5|6117.5|6134.6|6133.6|6092|6091|11927
1594713600000|2020-07-14 08:00:00|6118.2|6117.2|6141.2|6140.2|6160.2|6159.2|6117.2|6116.2|7527
1594717200000|2020-07-14 09:00:00|6141.5|6140.5|6159|6158|6161.2|6160.2|6138.2|6137.2|4297
1594720800000|2020-07-14 10:00:00|6158.7|6157.7|6163.5|6162.5|6169|6168|6145.2|6144.2|4347
1594724400000|2020-07-14 11:00:00|6163|6162|6168.3|6167.3|6171.8|6170.8|6152|6151|3978
1594728000000|2020-07-14 12:00:00|6168.6|6167.6|6133.6|6132.6|6173.1|6172.1|6132.6|6131.6|5244
1594731600000|2020-07-14 13:00:00|6133.8|6132.8|6162.6|6161.6|6168.3|6167.3|6131.1|6130.1|10492
1594735200000|2020-07-14 14:00:00|6162.3|6161.3|6166.2|6165.2|6176.7|6175.7|6142.4|6141.4|9674
1594738800000|2020-07-14 15:00:00|6165.9|6164.9|6180.2|6178.2|6188.2|6186.2|6157.4|6156.4|13760
1594742400000|2020-07-14 16:00:00|6180.7|6178.7|6170.2|6168.2|6184.7|6182.7|6169.4|6167.4|2283
1594746000000|2020-07-14 17:00:00|6170.4|6168.4|6181.4|6179.4|6185.7|6183.7|6161.4|6159.4|1771
1594749600000|2020-07-14 18:00:00|6181.7|6179.7|6192.7|6190.7|6193.7|6191.7|6177.9|6175.9|2107
1594753200000|2020-07-14 19:00:00|6193.4|6191.4|6202.7|6198.7|6214.7|6212.7|6178.9|6176.9|4409
1594756800000|2020-07-14 20:00:00|6203.1|6199.1|6203.4|6199.4|6208.1|6204.1|6195.3|6191.3|0
1594760400000|2020-07-14 21:00:00|6203.6|6199.6|6219.7|6215.7|6238.2|6234.2|6203.6|6199.6|0
1594764000000|2020-07-14 22:00:00|6230|6226|6236.7|6232.7|6243.9|6239.9|6227.3|6223.3|0
1594767600000|2020-07-14 23:00:00|6238|6234|6243.9|6239.9|6243.9|6239.9|6224.8|6220.8|0
1594771200000|2020-07-15 00:00:00|6250.9|6246.9|6240.7|6237.7|6250.9|6246.9|6233.2|6230.2|476
1594774800000|2020-07-15 01:00:00|6241.4|6238.4|6233.7|6230.7|6244.2|6241.2|6228.4|6225.4|238
1594778400000|2020-07-15 02:00:00|6233.9|6230.9|6228.7|6225.7|6235.7|6232.7|6224.7|6221.7|40
1594782000000|2020-07-15 03:00:00|6228.4|6225.4|6222.4|6219.4|6228.9|6225.9|6217.4|6214.4|44
1594785600000|2020-07-15 04:00:00|6222.7|6219.7|6239.7|6236.7|6242.2|6239.2|6222.7|6219.7|108
1594789200000|2020-07-15 05:00:00|6239.4|6236.4|6236.4|6233.4|6241.4|6238.4|6231.9|6228.9|179
1594792800000|2020-07-15 06:00:00|6236.2|6233.2|6220.4|6218.4|6240.4|6238.4|6220.4|6218.4|1440
1594796400000|2020-07-15 07:00:00|6219.9|6218.9|6228.6|6227.6|6239.3|6238.3|6216.9|6215.9|9341
1594800000000|2020-07-15 08:00:00|6229.1|6228.1|6211.3|6210.3|6242.1|6241.1|6206.6|6205.6|5300
1594803600000|2020-07-15 09:00:00|6211.6|6210.6|6230.1|6229.1|6234.3|6233.3|6210.1|6209.1|3840
1594807200000|2020-07-15 10:00:00|6230.3|6229.3|6281.1|6280.1|6296.1|6295.1|6224.6|6223.6|10574
1594810800000|2020-07-15 11:00:00|6281.3|6280.3|6301.1|6300.1|6308.4|6307.4|6279.8|6278.8|7791
1594814400000|2020-07-15 12:00:00|6300.9|6299.9|6301.6|6300.6|6312.9|6311.9|6297.9|6296.9|6880
1594818000000|2020-07-15 13:00:00|6301.4|6300.4|6283.9|6282.9|6303.6|6302.6|6274.4|6273.4|9004
1594821600000|2020-07-15 14:00:00|6285.4|6284.4|6314.7|6313.7|6324.9|6323.9|6279.1|6278.1|12300
1594825200000|2020-07-15 15:00:00|6314.4|6313.4|6276.4|6274.4|6317.2|6316.2|6276.4|6274.4|21055
1594828800000|2020-07-15 16:00:00|6276.2|6274.2|6292.4|6290.4|6292.4|6290.4|6273.2|6271.2|4515
1594832400000|2020-07-15 17:00:00|6292.2|6290.2|6293.9|6291.9|6299.2|6297.2|6286.9|6284.9|1479
1594836000000|2020-07-15 18:00:00|6293.7|6291.7|6292.9|6290.9|6307.4|6305.4|6289.4|6287.4|1059
1594839600000|2020-07-15 19:00:00|6292.7|6290.7|6297.1|6293.1|6315.2|6313.2|6286.4|6284.4|2414
1594843200000|2020-07-15 20:00:00|6297.2|6293.2|6302.9|6298.9|6306.5|6302.5|6292.7|6288.7|0
1594846800000|2020-07-15 21:00:00|6302.6|6298.6|6303.1|6299.1|6304.1|6300.1|6301.5|6297.5|0
1594850400000|2020-07-15 22:00:00|6303.8|6299.8|6295.8|6291.8|6313.3|6309.3|6293.7|6289.7|0
1594854000000|2020-07-15 23:00:00|6296.2|6292.2|6298.5|6294.5|6303.1|6299.1|6295.4|6291.4|0
1594857600000|2020-07-16 00:00:00|6297.7|6293.7|6283.2|6280.2|6301.7|6298.2|6280.4|6277.4|328
1594861200000|2020-07-16 01:00:00|6282.9|6279.9|6290.7|6287.7|6299.9|6296.9|6276.4|6273.4|130
1594864800000|2020-07-16 02:00:00|6291.2|6288.2|6273.4|6270.4|6300.4|6297.4|6267.7|6264.7|82
1594868400000|2020-07-16 03:00:00|6273.2|6270.2|6271.4|6268.4|6278.7|6275.7|6266.7|6263.7|151
1594872000000|2020-07-16 04:00:00|6271.7|6268.7|6276.2|6273.2|6279.4|6276.4|6269.4|6266.4|193
1594875600000|2020-07-16 05:00:00|6275.7|6272.7|6273.4|6270.4|6276.7|6273.7|6257.4|6254.4|378
1594879200000|2020-07-16 06:00:00|6273.2|6270.2|6270.9|6268.9|6282.4|6280.4|6267.2|6265.2|2059
1594882800000|2020-07-16 07:00:00|6271.2|6269.2|6237.2|6236.2|6284.2|6283.2|6236.9|6235.9|10999
1594886400000|2020-07-16 08:00:00|6236.9|6235.9|6245.7|6244.7|6249.4|6248.4|6226.2|6225.2|6705
1594890000000|2020-07-16 09:00:00|6245.2|6244.2|6255.7|6254.7|6259.2|6258.2|6230.9|6229.9|6471
1594893600000|2020-07-16 10:00:00|6256.2|6255.2|6262.9|6261.9|6264.4|6263.4|6246.2|6245.2|3558
1594897200000|2020-07-16 11:00:00|6263.2|6262.2|6270.9|6269.9|6277.4|6276.4|6261.4|6260.4|4665
1594900800000|2020-07-16 12:00:00|6271.1|6270.1|6271.4|6270.4|6273.1|6272.1|6256.4|6255.4|3142
1594904400000|2020-07-16 13:00:00|6270.9|6269.9|6269.1|6268.1|6282.1|6281.1|6264.4|6263.4|9923
1594908000000|2020-07-16 14:00:00|6268.9|6267.9|6263.1|6262.1|6278.1|6277.1|6252.4|6251.4|8238
1594911600000|2020-07-16 15:00:00|6263.3|6262.3|6250.3|6248.3|6267.1|6266.1|6241.1|6239.1|11644
1594915200000|2020-07-16 16:00:00|6250.1|6248.1|6259.8|6257.8|6263.8|6261.8|6247.3|6245.3|3136
1594918800000|2020-07-16 17:00:00|6259.3|6257.3|6262.6|6260.6|6272.3|6270.3|6259.1|6257.1|1204
1594922400000|2020-07-16 18:00:00|6262.8|6260.8|6258.8|6256.8|6272.3|6270.3|6257.1|6255.1|613
1594926000000|2020-07-16 19:00:00|6259.1|6257.1|6273|6269|6279.8|6277.8|6257.6|6255.6|1890
1594929600000|2020-07-16 20:00:00|6273.4|6269.4|6255.1|6251.1|6275.9|6271.9|6252.3|6248.3|1
1594933200000|2020-07-16 21:00:00|6255|6251|6256.5|6252.5|6257.4|6253.4|6254|6250|0
1594936800000|2020-07-16 22:00:00|6258.8|6254.8|6267.6|6263.6|6267.6|6263.6|6252.9|6248.9|0
1594940400000|2020-07-16 23:00:00|6268|6264|6266.6|6262.6|6271.4|6267.4|6265.9|6261.9|0
1594944000000|2020-07-17 00:00:00|6267|6263|6275.3|6272.3|6280.6|6277.6|6266.6|6262.6|123
1594947600000|2020-07-17 01:00:00|6275.6|6272.6|6275.1|6272.1|6275.8|6272.8|6262.3|6259.3|35
1594951200000|2020-07-17 02:00:00|6274.8|6271.8|6273.3|6270.3|6284.3|6281.3|6268.8|6265.8|63
1594954800000|2020-07-17 03:00:00|6273.6|6270.6|6269.6|6266.6|6275.6|6272.6|6269.3|6266.3|9
1594958400000|2020-07-17 04:00:00|6269.8|6266.8|6265.8|6262.8|6274.1|6271.1|6264.8|6261.8|8
1594962000000|2020-07-17 05:00:00|6265.6|6262.6|6267.1|6264.1|6275.8|6272.8|6258.6|6255.6|300
1594965600000|2020-07-17 06:00:00|6267.3|6264.3|6266.8|6264.8|6281.1|6279.1|6262.3|6260.3|1552
1594969200000|2020-07-17 07:00:00|6266.3|6265.3|6234.3|6233.3|6268.8|6267.8|6233.8|6232.8|8211
1594972800000|2020-07-17 08:00:00|6234.1|6233.1|6241.6|6240.6|6253.6|6252.6|6229.1|6228.1|4831
1594976400000|2020-07-17 09:00:00|6241.1|6240.1|6272.1|6271.1|6281.6|6280.6|6227.6|6226.6|15159
1594980000000|2020-07-17 10:00:00|6271.8|6270.8|6283.6|6282.6|6287.6|6286.6|6270.1|6269.1|2742
1594983600000|2020-07-17 11:00:00|6283.8|6282.8|6283.2|6282.2|6285.6|6284.6|6269.1|6268.1|2689
1594987200000|2020-07-17 12:00:00|6282.4|6281.4|6280.9|6279.9|6294.7|6293.7|6279.2|6278.2|4144
1594990800000|2020-07-17 13:00:00|6280.7|6279.7|6286.4|6285.4|6292.4|6291.4|6275.7|6274.7|7241
1594994400000|2020-07-17 14:00:00|6282.4|6281.4|6288.1|6287.1|6294.8|6293.8|6271.6|6270.6|7933
1594998000000|2020-07-17 15:00:00|6287.8|6286.8|6293.3|6291.3|6298.6|6296.6|6285.6|6284.6|10530
1595001600000|2020-07-17 16:00:00|6293.6|6291.6|6287.3|6285.3|6295.3|6293.3|6286.6|6284.6|1670
1595005200000|2020-07-17 17:00:00|6287.1|6285.1|6287.3|6285.3|6291.3|6289.3|6284.3|6282.3|793
1595008800000|2020-07-17 18:00:00|6287.6|6285.6|6289.1|6287.1|6292.8|6290.8|6287.1|6285.1|937
1595012400000|2020-07-17 19:00:00|6288.8|6286.8|6299.4|6295.4|6302.8|6300.8|6285.8|6283.8|1959
1595016000000|2020-07-17 20:00:00|6298.6|6294.6|6298.4|6294.4|6305.6|6301.6|6293.6|6289.6|0
1595196000000|2020-07-19 22:00:00|6305.3|6301.3|6303|6299|6306.7|6302.7|6294.2|6290.2|0
1595199600000|2020-07-19 23:00:00|6303.4|6299.4|6306.3|6302.3|6308.9|6304.9|6301.2|6297.2|0
1595203200000|2020-07-20 00:00:00|6306.7|6302.7|6296.1|6293.1|6310.3|6307.3|6291.8|6288.8|183
1595206800000|2020-07-20 01:00:00|6295.8|6292.8|6274.8|6271.8|6299.8|6296.8|6271.3|6268.3|323
1595210400000|2020-07-20 02:00:00|6274.6|6271.6|6280.1|6277.1|6285.8|6282.8|6271.6|6268.6|90
1595214000000|2020-07-20 03:00:00|6279.8|6276.8|6291.8|6288.8|6295.6|6292.6|6278.6|6275.6|23
1595217600000|2020-07-20 04:00:00|6291.6|6288.6|6284.1|6281.1|6291.8|6288.8|6282.3|6279.3|68
1595221200000|2020-07-20 05:00:00|6283.8|6280.8|6299.3|6296.3|6299.3|6296.3|6279.8|6276.8|197
1595224800000|2020-07-20 06:00:00|6299.1|6296.1|6285.1|6283.1|6301.8|6299.8|6280.1|6278.1|1374
1595228400000|2020-07-20 07:00:00|6284.6|6283.6|6243.2|6242.2|6287.1|6286.1|6220.1|6219.1|10421
1595232000000|2020-07-20 08:00:00|6242.9|6241.9|6272.2|6271.2|6273.4|6272.4|6223.2|6222.2|6754
1595235600000|2020-07-20 09:00:00|6273.2|6272.2|6268.9|6267.9|6284.2|6283.2|6267.2|6266.2|4530
1595239200000|2020-07-20 10:00:00|6269.2|6268.2|6242.2|6241.2|6271.4|6270.4|6239.9|6238.9|4045
1595242800000|2020-07-20 11:00:00|6242.7|6241.7|6261.6|6260.6|6267.6|6266.6|6242.4|6241.4|4092
1595246400000|2020-07-20 12:00:00|6261.3|6260.3|6271.3|6270.3|6275.3|6274.3|6251.3|6250.3|4096
1595250000000|2020-07-20 13:00:00|6271.1|6270.1|6245.8|6244.8|6294.8|6293.8|6239.1|6238.1|12753
1595253600000|2020-07-20 14:00:00|6246.1|6245.1|6259|6258|6277.3|6276.3|6240.8|6239.8|10339
1595257200000|2020-07-20 15:00:00|6258.8|6257.8|6263.3|6261.3|6269.5|6267.5|6255|6254|9950
1595260800000|2020-07-20 16:00:00|6263.8|6261.8|6263|6261|6266|6264|6257|6255|1678
1595264400000|2020-07-20 17:00:00|6262.8|6260.8|6265.5|6263.5|6267.8|6265.8|6258.8|6256.8|978
1595268000000|2020-07-20 18:00:00|6265.8|6263.8|6257.8|6255.8|6266|6264|6257.8|6255.8|1149
1595271600000|2020-07-20 19:00:00|6258.3|6256.3|6264.6|6260.6|6272.5|6270.5|6255.8|6253.8|2169
1595275200000|2020-07-20 20:00:00|6265|6261|6269|6265|6271.8|6267.8|6263.4|6259.4|0
1595278800000|2020-07-20 21:00:00|6269.1|6265.1|6267.7|6263.7|6269.6|6265.6|6267.3|6263.3|0
1595282400000|2020-07-20 22:00:00|6268.9|6264.9|6268.9|6264.9|6272.7|6268.7|6265.8|6261.8|0
1595286000000|2020-07-20 23:00:00|6268.5|6264.5|6265.3|6261.3|6275.5|6271.5|6264.9|6260.9|0
1595289600000|2020-07-21 00:00:00|6265.1|6261.1|6274.8|6271.8|6279.3|6276.3|6262|6258.4|152
1595293200000|2020-07-21 01:00:00|6274.5|6271.5|6277|6274|6282.8|6279.8|6273|6270|96
1595296800000|2020-07-21 02:00:00|6277.3|6274.3|6278.8|6275.8|6284.5|6281.5|6276.5|6273.5|180
1595300400000|2020-07-21 03:00:00|6279|6276|6285.8|6282.8|6287.3|6284.3|6263.3|6260.3|272
1595304000000|2020-07-21 04:00:00|6286|6283|6299.8|6296.8|6301.3|6298.3|6286|6283|356
1595307600000|2020-07-21 05:00:00|6300|6297|6309|6306|6315.5|6312.5|6288.3|6285.3|428
1595311200000|2020-07-21 06:00:00|6308.8|6305.8|6305.5|6303.5|6315.5|6313.5|6299.5|6297.5|1769
1595314800000|2020-07-21 07:00:00|6305|6304|6294|6293|6305|6304|6271.8|6270.8|14317
1595318400000|2020-07-21 08:00:00|6292.5|6291.5|6305.2|6304.2|6317|6316|6281.2|6280.2|5786
1595322000000|2020-07-21 09:00:00|6305.5|6304.5|6294.7|6293.7|6310|6309|6293.7|6292.7|3812
1595325600000|2020-07-21 10:00:00|6295|6294|6297|6296|6305|6304|6292|6291|3914
1595329200000|2020-07-21 11:00:00|6296.5|6295.5|6295.3|6294.3|6300.5|6299.5|6287|6286|4129
1595332800000|2020-07-21 12:00:00|6295.1|6294.1|6280.1|6279.1|6298.1|6297.1|6278.1|6277.1|4074
1595336400000|2020-07-21 13:00:00|6279.1|6278.1|6292.1|6291.1|6296.1|6295.1|6275.1|6274.1|6614
1595340000000|2020-07-21 14:00:00|6292.6|6291.6|6271.7|6270.7|6294.1|6293.1|6252.9|6251.9|10864
1595343600000|2020-07-21 15:00:00|6271.4|6270.4|6261.2|6259.2|6274.2|6273.2|6256.4|6255.4|11547
1595347200000|2020-07-21 16:00:00|6260.9|6258.9|6265.2|6263.2|6265.9|6263.9|6251.7|6249.7|2737
1595350800000|2020-07-21 17:00:00|6264.9|6262.9|6262.4|6260.4|6268.2|6266.2|6261.2|6259.2|918
1595354400000|2020-07-21 18:00:00|6262.2|6260.2|6265.4|6263.4|6268.2|6266.2|6261.4|6259.4|994
1595358000000|2020-07-21 19:00:00|6265.2|6263.2|6247.7|6243.7|6265.9|6263.9|6237.9|6235.9|1813
1595361600000|2020-07-21 20:00:00|6246.9|6242.9|6248.1|6244.1|6253.5|6249.5|6245.3|6241.3|0
1595365200000|2020-07-21 21:00:00|6248.2|6244.2|6249.3|6245.3|6250.2|6246.2|6247.1|6243.1|0
1595368800000|2020-07-21 22:00:00|6251.2|6247.2|6264.9|6260.9|6267.1|6263.1|6249|6245|0
1595372400000|2020-07-21 23:00:00|6264.5|6260.5|6255.8|6251.8|6265.5|6261.5|6255|6251|0
1595376000000|2020-07-22 00:00:00|6256.2|6252.2|6257.9|6254.9|6272.9|6269.9|6255|6251|221
1595379600000|2020-07-22 01:00:00|6257.7|6254.7|6261.2|6258.2|6267.9|6264.9|6255.2|6252.2|106
1595383200000|2020-07-22 02:00:00|6261.4|6258.4|6275.4|6272.4|6277.9|6274.9|6258.9|6255.9|125
1595386800000|2020-07-22 03:00:00|6275.2|6272.2|6268.2|6265.2|6276.9|6273.9|6266.7|6263.7|57
1595390400000|2020-07-22 04:00:00|6268.4|6265.4|6251.9|6248.9|6268.7|6265.7|6249.4|6246.4|179
1595394000000|2020-07-22 05:00:00|6251.7|6248.7|6252.9|6249.9|6257.9|6254.9|6245.4|6242.4|142
1595397600000|2020-07-22 06:00:00|6253.2|6250.2|6262.9|6260.9|6263.7|6261.7|6249.9|6247.9|1248
1595401200000|2020-07-22 07:00:00|6263.4|6261.4|6234|6233|6272.9|6271.9|6226.7|6225.7|9481
1595404800000|2020-07-22 08:00:00|6233.7|6232.7|6216.5|6215.5|6245.5|6244.5|6209|6208|7108
1595408400000|2020-07-22 09:00:00|6216|6215|6217.5|6216.5|6221|6220|6198.2|6197.2|5628
1595412000000|2020-07-22 10:00:00|6217.2|6216.2|6211|6210|6218.2|6217.2|6202.5|6201.5|3913
1595415600000|2020-07-22 11:00:00|6210.7|6209.7|6229.2|6228.2|6231|6230|6209.7|6208.7|3983
1595419200000|2020-07-22 12:00:00|6229|6228|6221.7|6220.7|6231.5|6230.5|6210|6209|3471
1595422800000|2020-07-22 13:00:00|6222|6221|6224|6223|6235.7|6234.7|6213|6212|5494
1595426400000|2020-07-22 14:00:00|6223.7|6222.7|6207.4|6206.4|6224|6223|6201.4|6200.4|6639
1595430000000|2020-07-22 15:00:00|6206.9|6205.9|6207.6|6205.6|6211.4|6209.9|6196.9|6195.9|12752
1595433600000|2020-07-22 16:00:00|6208.1|6206.1|6207.1|6205.1|6213.8|6211.8|6203.6|6201.6|2709
1595437200000|2020-07-22 17:00:00|6206.8|6204.8|6194.3|6192.3|6207.1|6205.1|6194.1|6192.1|1018
1595440800000|2020-07-22 18:00:00|6194.1|6192.1|6206.3|6204.3|6207.1|6205.1|6193.8|6191.8|792
1595444400000|2020-07-22 19:00:00|6206.6|6204.6|6210.2|6206.2|6221.3|6219.3|6205.6|6203.6|2299
1595448000000|2020-07-22 20:00:00|6210.6|6206.6|6210.8|6206.8|6215.8|6211.8|6204|6200|1
1595451600000|2020-07-22 21:00:00|6210.7|6206.7|6211.3|6207.3|6212.5|6208.5|6210.4|6206.4|0
1595455200000|2020-07-22 22:00:00|6213.6|6209.6|6211.3|6207.3|6216.7|6212.7|6206|6202|0
1595458800000|2020-07-22 23:00:00|6211.5|6207.5|6202.5|6198.5|6212.9|6208.9|6201.1|6197.1|0
1595462400000|2020-07-23 00:00:00|6202.9|6198.9|6197.6|6194.6|6206.1|6202.1|6189.3|6186.3|153
1595466000000|2020-07-23 01:00:00|6197.8|6194.8|6217.6|6214.6|6218.8|6215.8|6193.1|6190.1|54
1595469600000|2020-07-23 02:00:00|6217.3|6214.3|6195.6|6192.6|6217.3|6214.3|6190.6|6187.6|17
1595473200000|2020-07-23 03:00:00|6195.1|6192.1|6208.8|6205.8|6210.8|6207.8|6195.1|6192.1|34
1595476800000|2020-07-23 04:00:00|6209.8|6206.8|6209.3|6206.3|6212.1|6209.1|6204.3|6201.3|27
1595480400000|2020-07-23 05:00:00|6209.1|6206.1|6210.1|6207.1|6214.3|6211.3|6206.3|6203.3|42
1595484000000|2020-07-23 06:00:00|6209.6|6207.6|6233.1|6231.1|6235.3|6233.3|6209.6|6207.6|2318
1595487600000|2020-07-23 07:00:00|6232.6|6231.6|6238.9|6237.9|6246.6|6245.6|6217.1|6216.1|8120
1595491200000|2020-07-23 08:00:00|6238.7|6237.7|6243.4|6242.4|6276.4|6275.4|6238.7|6237.7|8394
1595494800000|2020-07-23 09:00:00|6243.2|6242.2|6242.9|6241.9|6253.4|6252.4|6236.2|6235.2|3202
1595498400000|2020-07-23 10:00:00|6243.2|6242.2|6246.2|6245.2|6251.7|6250.7|6235.9|6234.9|2860
1595502000000|2020-07-23 11:00:00|6246.4|6245.4|6246.5|6245.5|6251.3|6250.3|6238.5|6237.5|2326
1595505600000|2020-07-23 12:00:00|6246.3|6245.3|6219.5|6218.5|6247.3|6246.3|6219.5|6218.5|5618
1595509200000|2020-07-23 13:00:00|6219|6218|6230.3|6229.3|6235.8|6234.8|6218.3|6217.3|15296
1595512800000|2020-07-23 14:00:00|6230.5|6229.5|6204.8|6203.8|6232.3|6231.3|6203.3|6202.3|7657
1595516400000|2020-07-23 15:00:00|6205.3|6204.3|6211.3|6209.3|6219|6218|6202.3|6201.3|9577
1595520000000|2020-07-23 16:00:00|6210.8|6208.8|6196.5|6194.5|6211|6209|6195.5|6193.5|3578
1595523600000|2020-07-23 17:00:00|6196.3|6194.3|6176.3|6174.3|6204.5|6202.5|6170.3|6168.3|2105
1595527200000|2020-07-23 18:00:00|6175.8|6173.8|6168.5|6166.5|6177.8|6175.8|6152.3|6150.3|2489
1595530800000|2020-07-23 19:00:00|6168.8|6166.8|6174.8|6170.8|6176|6174|6155.5|6153.5|2434
1595534400000|2020-07-23 20:00:00|6175.6|6171.6|6174.5|6170.5|6176.8|6172.8|6158.6|6154.6|0
1595538000000|2020-07-23 21:00:00|6174.3|6170.3|6174.6|6170.6|6175.4|6171.4|6171.9|6167.9|0
1595541600000|2020-07-23 22:00:00|6176|6172|6186.6|6182.6|6187.1|6183.1|6176|6172|0
1595545200000|2020-07-23 23:00:00|6186.8|6182.8|6180.8|6176.8|6187.1|6183.1|6176.3|6172.3|0
1595548800000|2020-07-24 00:00:00|6181.2|6177.2|6185.5|6182.5|6186.3|6183.3|6172.8|6169.8|344
1595552400000|2020-07-24 01:00:00|6184.8|6181.8|6173.3|6170.3|6185.8|6182.8|6165.5|6162.5|41
1595556000000|2020-07-24 02:00:00|6172.8|6169.8|6167|6164|6181.5|6178.5|6163.3|6160.3|137
1595559600000|2020-07-24 03:00:00|6166.8|6163.8|6151.8|6148.8|6166.8|6163.8|6143.8|6140.8|312
1595563200000|2020-07-24 04:00:00|6151.5|6148.5|6149|6146|6155.5|6152.5|6144.5|6141.5|194
1595566800000|2020-07-24 05:00:00|6149.3|6146.3|6143.3|6140.3|6152.8|6149.8|6138.3|6135.3|306
1595570400000|2020-07-24 06:00:00|6143.5|6140.5|6131|6129|6152.5|6150.5|6123.3|6121.3|3037
1595574000000|2020-07-24 07:00:00|6131.3|6130.3|6102.7|6101.7|6143.8|6142.8|6096.8|6095.8|15830
1595577600000|2020-07-24 08:00:00|6102.4|6101.4|6121.2|6120.2|6123.9|6122.9|6100.2|6099.2|8287
1595581200000|2020-07-24 09:00:00|6120.7|6119.7|6147.2|6146.2|6150.7|6149.7|6120.2|6119.2|5175
1595584800000|2020-07-24 10:00:00|6147.4|6146.4|6149.2|6148.2|6166.7|6165.7|6139.7|6138.7|6754
1595588400000|2020-07-24 11:00:00|6149.7|6148.7|6140.6|6139.6|6156.2|6155.2|6131.4|6130.4|4234
1595592000000|2020-07-24 12:00:00|6140.9|6139.9|6136.4|6135.4|6144.9|6143.9|6133.9|6132.9|3846
1595595600000|2020-07-24 13:00:00|6135.9|6134.9|6130.9|6129.9|6139.4|6138.4|6119.9|6118.9|8796
1595599200000|2020-07-24 14:00:00|6131.1|6130.1|6137.8|6136.8|6146|6145|6125.3|6124.3|8245
1595602800000|2020-07-24 15:00:00|6138|6137|6124.3|6122.3|6141.3|6140.3|6119.3|6117.3|12151
1595606400000|2020-07-24 16:00:00|6124.8|6122.8|6112.8|6110.8|6125.5|6123.5|6110.3|6108.3|2164
1595610000000|2020-07-24 17:00:00|6113|6111|6118.8|6116.8|6119.8|6117.8|6102|6100|1618
1595613600000|2020-07-24 18:00:00|6119.3|6117.3|6122.5|6120.5|6127.5|6125.5|6116.5|6114.5|692
1595617200000|2020-07-24 19:00:00|6122.8|6120.8|6116.5|6112.5|6130.3|6128.3|6108.8|6106.8|2108
1595620800000|2020-07-24 20:00:00|6117.3|6113.3|6108.3|6104.3|6119.3|6115.3|6107.1|6103.1|0
1595800800000|2020-07-26 22:00:00|6124.3|6120.3|6101.8|6097.8|6126.4|6122.4|6099.4|6095.4|0
1595804400000|2020-07-26 23:00:00|6102.2|6098.2|6111.4|6107.4|6116.8|6112.8|6088|6084|0
1595808000000|2020-07-27 00:00:00|6111.8|6107.8|6135.8|6132.8|6142|6139|6109.3|6105.4|402
1595811600000|2020-07-27 01:00:00|6135.5|6132.5|6133.8|6130.8|6145|6142|6130.5|6127.5|215
1595815200000|2020-07-27 02:00:00|6134|6131|6140.5|6137.5|6143.5|6140.5|6124.8|6121.8|266
1595818800000|2020-07-27 03:00:00|6140.8|6137.8|6135.3|6132.3|6145.8|6142.8|6131|6128|127
1595822400000|2020-07-27 04:00:00|6135.5|6132.5|6136|6133|6139.5|6136.5|6131|6128|42
1595826000000|2020-07-27 05:00:00|6135.8|6132.8|6135|6132|6137.3|6134.3|6126.5|6123.5|179
1595829600000|2020-07-27 06:00:00|6135.3|6132.3|6124|6122|6140|6138|6123.8|6121.8|1913
1595833200000|2020-07-27 07:00:00|6123.5|6122.5|6098.9|6097.9|6124.3|6123.3|6085|6084|12352
1595836800000|2020-07-27 08:00:00|6098.7|6097.7|6102.2|6101.2|6120.9|6119.9|6098.4|6097.4|5551
1595840400000|2020-07-27 09:00:00|6102.4|6101.4|6116.7|6115.7|6121.7|6120.7|6096.7|6095.7|3214
1595844000000|2020-07-27 10:00:00|6116.9|6115.9|6115.7|6114.7|6119.7|6118.7|6109.7|6108.7|3052
1595847600000|2020-07-27 11:00:00|6115.4|6114.4|6114.4|6113.4|6120.4|6119.4|6104.2|6103.2|3426
1595851200000|2020-07-27 12:00:00|6114.9|6113.9|6109.9|6108.9|6116.9|6115.9|6098.6|6097.6|4325
1595854800000|2020-07-27 13:00:00|6109.6|6108.6|6109.1|6108.1|6115.9|6114.9|6101.4|6100.4|5808
1595858400000|2020-07-27 14:00:00|6109.9|6108.9|6117.9|6116.9|6126.9|6125.9|6104.6|6103.6|8027
1595862000000|2020-07-27 15:00:00|6117.6|6116.6|6104.9|6102.9|6122.4|6121.4|6101.4|6099.4|10508
1595865600000|2020-07-27 16:00:00|6105.4|6103.4|6112.4|6110.4|6113.4|6111.4|6104.4|6102.4|2052
1595869200000|2020-07-27 17:00:00|6112.6|6110.6|6117.6|6115.6|6118.4|6116.4|6110.4|6108.4|840
1595872800000|2020-07-27 18:00:00|6117.9|6115.9|6115.6|6113.6|6121.9|6119.9|6112.9|6110.9|642
1595876400000|2020-07-27 19:00:00|6115.4|6113.4|6133.2|6129.2|6137.9|6135.9|6115.4|6113.4|2774
1595880000000|2020-07-27 20:00:00|6132.8|6128.8|6136.4|6132.4|6137.7|6133.7|6131.3|6127.3|0
1595883600000|2020-07-27 21:00:00|6136.3|6132.3|6137.9|6133.9|6138.3|6134.3|6135.7|6131.7|0
1595887200000|2020-07-27 22:00:00|6137.6|6133.6|6140.3|6136.3|6145.8|6141.8|6137.6|6133.6|0
1595890800000|2020-07-27 23:00:00|6140.7|6136.7|6140.3|6136.3|6144.1|6140.1|6135.9|6131.9|0
1595894400000|2020-07-28 00:00:00|6140.7|6136.7|6154.4|6151.4|6154.4|6151.4|6136.1|6133.1|166
1595898000000|2020-07-28 01:00:00|6154.1|6151.1|6150.1|6147.1|6166.4|6163.4|6149.9|6146.9|350
1595901600000|2020-07-28 02:00:00|6151.6|6148.6|6147.9|6144.9|6154.9|6151.9|6146.6|6143.6|57
1595905200000|2020-07-28 03:00:00|6148.1|6145.1|6128.6|6125.6|6148.9|6145.9|6125.1|6122.1|150
1595908800000|2020-07-28 04:00:00|6128.4|6125.4|6131.9|6128.9|6136.6|6133.6|6120.9|6117.9|181
1595912400000|2020-07-28 05:00:00|6131.6|6128.6|6125.1|6122.1|6132.4|6129.4|6119.6|6116.6|252
1595916000000|2020-07-28 06:00:00|6125.6|6122.6|6122.9|6120.9|6133.6|6131.6|6121.6|6119.6|1594
1595919600000|2020-07-28 07:00:00|6122.4|6121.4|6122.6|6121.6|6153.1|6152.1|6117.1|6116.1|10899
1595923200000|2020-07-28 08:00:00|6122.9|6121.9|6134.9|6133.9|6137.4|6136.4|6120.4|6119.4|4211
1595926800000|2020-07-28 09:00:00|6134.6|6133.6|6107.9|6106.9|6136.9|6135.9|6103.9|6102.9|4792
1595930400000|2020-07-28 10:00:00|6107.4|6106.4|6110.9|6109.9|6110.9|6109.9|6080.9|6079.9|5101
1595934000000|2020-07-28 11:00:00|6111.4|6110.4|6097.9|6096.9|6121.9|6120.9|6092.4|6091.4|10765
1595937600000|2020-07-28 12:00:00|6098.6|6097.6|6104.9|6103.9|6108.1|6107.1|6090.4|6089.4|4174
1595941200000|2020-07-28 13:00:00|6104.1|6103.1|6094.6|6093.6|6118.4|6117.4|6089.4|6088.4|11191
1595944800000|2020-07-28 14:00:00|6094.9|6093.9|6123.4|6122.4|6130.4|6129.4|6093.9|6092.9|13599
1595948400000|2020-07-28 15:00:00|6123.1|6122.1|6129.1|6127.1|6138.4|6137.4|6114.9|6113.9|13430
1595952000000|2020-07-28 16:00:00|6129.4|6127.4|6128.9|6126.9|6130.6|6128.6|6124.4|6122.4|2054
1595955600000|2020-07-28 17:00:00|6129.4|6127.4|6131.1|6129.1|6132.6|6130.6|6125.1|6123.1|751
1595959200000|2020-07-28 18:00:00|6131.4|6129.4|6128.1|6126.1|6131.9|6129.9|6125.6|6123.6|853
1595962800000|2020-07-28 19:00:00|6127.9|6125.9|6109.3|6105.3|6128.4|6126.4|6101.4|6099.4|2696
1595966400000|2020-07-28 20:00:00|6108.9|6104.9|6114.5|6110.5|6115.8|6111.8|6105.7|6101.7|1
1595970000000|2020-07-28 21:00:00|6114.1|6110.1|6116.6|6112.6|6116.6|6112.6|6114.1|6110.1|0
1595973600000|2020-07-28 22:00:00|6116.5|6112.5|6118.7|6114.7|6122.1|6118.1|6114.7|6110.7|0
1595977200000|2020-07-28 23:00:00|6118.9|6114.9|6118.3|6114.3|6121.7|6117.7|6114.1|6110.1|0
1595980800000|2020-07-29 00:00:00|6117.9|6113.9|6127.1|6124.1|6131.9|6128.9|6113.1|6109.1|266
1595984400000|2020-07-29 01:00:00|6126.9|6123.9|6118.1|6115.1|6127.4|6124.4|6107.6|6104.6|33
1595988000000|2020-07-29 02:00:00|6118.4|6115.4|6116.1|6113.1|6121.9|6118.9|6110.6|6107.6|46
1595991600000|2020-07-29 03:00:00|6116.4|6113.4|6116.4|6113.4|6123.1|6120.1|6110.1|6107.1|39
1595995200000|2020-07-29 04:00:00|6116.1|6113.1|6109.4|6106.4|6117.4|6114.4|6105.4|6102.4|37
1595998800000|2020-07-29 05:00:00|6109.1|6106.1|6116.9|6113.9|6117.9|6114.9|6104.9|6101.9|226
1596002400000|2020-07-29 06:00:00|6116.6|6113.6|6134.4|6132.4|6138.1|6136.1|6115.4|6113.4|1549
1596006000000|2020-07-29 07:00:00|6133.9|6132.9|6143.7|6142.7|6154.5|6153.5|6117.4|6116.4|9569
1596009600000|2020-07-29 08:00:00|6144|6143|6147|6146|6155.5|6154.5|6133|6132|3710
1596013200000|2020-07-29 09:00:00|6147.5|6146.5|6146|6145|6149.5|6148.5|6136.5|6135.5|2335
1596016800000|2020-07-29 10:00:00|6146.5|6145.5|6143.2|6142.2|6154.5|6153.5|6140|6139|2934
1596020400000|2020-07-29 11:00:00|6143.7|6142.7|6137.1|6136.1|6145|6144|6130.7|6129.7|4458
1596024000000|2020-07-29 12:00:00|6136.9|6135.9|6143.6|6142.6|6153.4|6152.4|6136.9|6135.9|3213
1596027600000|2020-07-29 13:00:00|6143.4|6142.4|6133.4|6132.4|6149.4|6148.4|6126.4|6125.4|5713
1596031200000|2020-07-29 14:00:00|6133.6|6132.6|6139.1|6138.1|6139.3|6138.3|6125.1|6124.1|5684
1596034800000|2020-07-29 15:00:00|6138.8|6137.8|6133.8|6131.8|6139.3|6138.3|6128.8|6126.8|7770
1596038400000|2020-07-29 16:00:00|6134.1|6132.1|6132.8|6130.8|6137.8|6135.8|6126.6|6124.6|1454
1596042000000|2020-07-29 17:00:00|6132.6|6130.6|6132.8|6130.8|6138.1|6136.1|6129.6|6127.6|1754
1596045600000|2020-07-29 18:00:00|6132.6|6130.6|6145.8|6143.8|6151.8|6149.8|6130.6|6128.6|2149
1596049200000|2020-07-29 19:00:00|6146.1|6144.1|6152.7|6148.7|6161.8|6159.8|6137.6|6135.6|2556
1596052800000|2020-07-29 20:00:00|6152.3|6148.3|6157.7|6153.7|6159.6|6155.6|6144.9|6140.9|1
1596056400000|2020-07-29 21:00:00|6157.6|6153.6|6156.7|6152.7|6157.9|6153.9|6155.8|6151.8|0
1596060000000|2020-07-29 22:00:00|6158.9|6154.9|6151.9|6147.9|6158.9|6154.9|6151.1|6147.1|0
1596063600000|2020-07-29 23:00:00|6151.5|6147.5|6151.9|6147.9|6156.3|6152.3|6148.5|6144.5|0
1596067200000|2020-07-30 00:00:00|6151.7|6147.7|6145.8|6142.8|6152.7|6148.7|6139.3|6136.3|197
1596070800000|2020-07-30 01:00:00|6146.1|6143.1|6143.6|6140.6|6150.1|6147.1|6140.6|6137.6|15
1596074400000|2020-07-30 02:00:00|6143.3|6140.3|6145.8|6142.8|6148.1|6145.1|6139.6|6136.6|56
1596078000000|2020-07-30 03:00:00|6146.1|6143.1|6148.1|6145.1|6154.6|6151.6|6146.1|6143.1|47
1596081600000|2020-07-30 04:00:00|6148.3|6145.3|6148.1|6145.1|6150.1|6147.1|6146.1|6143.1|32
1596085200000|2020-07-30 05:00:00|6147.8|6144.8|6146.6|6143.6|6155.6|6152.6|6145.8|6142.8|499
1596088800000|2020-07-30 06:00:00|6146.3|6143.3|6142.6|6140.6|6160.3|6158.3|6142.3|6140.3|1810
1596092400000|2020-07-30 07:00:00|6142.1|6141.1|6083|6082|6144.8|6143.8|6066.1|6065.1|13351
1596096000000|2020-07-30 08:00:00|6083.3|6082.3|6023.2|6022.2|6090.3|6089.3|6023.2|6022.2|8428
1596099600000|2020-07-30 09:00:00|6022.7|6021.7|6036.9|6035.9|6049.7|6048.7|6019.2|6018.2|6760
1596103200000|2020-07-30 10:00:00|6037.2|6036.2|6006.9|6005.9|6039.9|6038.9|5999.2|5998.2|5540
1596106800000|2020-07-30 11:00:00|6007.2|6006.2|6032.3|6031.3|6035.6|6034.6|6005.4|6004.4|5074
1596110400000|2020-07-30 12:00:00|6032.1|6031.1|5992.3|5991.3|6033.1|6032.1|5991.8|5990.8|6229
1596114000000|2020-07-30 13:00:00|5992.1|5991.1|5953.3|5952.3|5994.1|5993.1|5952.8|5951.8|12752
1596117600000|2020-07-30 14:00:00|5952.3|5951.3|5967.3|5966.3|5968.5|5967.5|5924.3|5923.3|16343
1596121200000|2020-07-30 15:00:00|5967.8|5966.8|6005|6003|6011.3|6009.3|5962.8|5961.8|22353
1596124800000|2020-07-30 16:00:00|6004.8|6002.8|6017|6015|6018.3|6016.3|5998.5|5996.5|5292
1596128400000|2020-07-30 17:00:00|6017.3|6015.3|6015.8|6013.8|6031.5|6029.5|6011|6009|3166
1596132000000|2020-07-30 18:00:00|6016|6014|6021.5|6019.5|6027|6025|6012.5|6010.5|1186
1596135600000|2020-07-30 19:00:00|6021.8|6019.8|6032.1|6028.1|6039.8|6037.8|6013|6011|4657
1596139200000|2020-07-30 20:00:00|6032.7|6028.7|6053.6|6049.6|6064.4|6060.4|6026.6|6022.6|0
1596142800000|2020-07-30 21:00:00|6053.3|6049.3|6050.3|6046.3|6053.6|6049.6|6043.8|6039.8|0
1596146400000|2020-07-30 22:00:00|6051|6047|6044.6|6040.6|6057.9|6053.9|6039.9|6035.9|0
1596150000000|2020-07-30 23:00:00|6045|6041|6048.8|6044.8|6059.9|6055.9|6042.7|6038.7|0
1596153600000|2020-07-31 00:00:00|6048.5|6044.5|6007|6004|6057.5|6054.5|6005.8|6002.8|1068
1596157200000|2020-07-31 01:00:00|6007.3|6004.3|6033.5|6030.5|6036|6033|6004.8|6001.8|225
1596160800000|2020-07-31 02:00:00|6033.8|6030.8|6003|6000|6034|6031|6002.3|5999.3|234
1596164400000|2020-07-31 03:00:00|6002.8|5999.8|6010|6007|6015.5|6012.5|5999|5996|190
1596168000000|2020-07-31 04:00:00|6009.8|6006.8|6006.3|6003.3|6010.8|6007.8|5998.3|5995.3|187
1596171600000|2020-07-31 05:00:00|6006.8|6003.8|5981|5978|6015.3|6012.3|5975.8|5972.8|560
1596175200000|2020-07-31 06:00:00|5981.3|5978.3|6009|6007|6022.3|6020.3|5979.3|5977.3|3340
1596178800000|2020-07-31 07:00:00|6008.5|6007.5|6016|6015|6033.8|6032.8|5982.3|5981.3|13425
1596182400000|2020-07-31 08:00:00|6016.3|6015.3|6020.5|6019.5|6050|6049|6010.3|6009.3|6984
1596186000000|2020-07-31 09:00:00|6020.8|6019.8|5980.8|5979.8|6020.8|6019.8|5979|5978|4780
1596189600000|2020-07-31 10:00:00|5980.5|5979.5|5982.8|5981.8|5992|5991|5978|5977|3547
1596193200000|2020-07-31 11:00:00|5983.5|5982.5|5985|5984|5995.5|5994.5|5975.7|5974.7|3540
1596196800000|2020-07-31 12:00:00|5984.7|5983.7|5980|5979|5990|5989|5969|5968|4471
1596200400000|2020-07-31 13:00:00|5979.7|5978.7|5964|5963|5990.7|5989.7|5954|5953|10157
1596204000000|2020-07-31 14:00:00|5964.2|5963.2|5920|5919|5965|5964|5909.3|5908.3|12792
1596207600000|2020-07-31 15:00:00|5919.8|5918.8|5876.8|5874.8|5931|5930|5875.8|5873.8|33393
1596211200000|2020-07-31 16:00:00|5876.5|5874.5|5857.5|5855.5|5881|5879|5855|5853|6765
1596214800000|2020-07-31 17:00:00|5857.3|5855.3|5865.5|5863.5|5871.8|5869.8|5852.8|5850.8|2104
1596218400000|2020-07-31 18:00:00|5865.8|5863.8|5878|5876|5878|5876|5854.8|5852.8|1444
1596222000000|2020-07-31 19:00:00|5878.3|5876.3|5911.4|5907.4|5912|5910|5874|5872|3715
1596225600000|2020-07-31 20:00:00|5912.1|5908.1|5919.2|5915.2|5921.1|5917.1|5904.8|5900.8|1
1596405600000|2020-08-02 22:00:00|5911.7|5907.7|5903.6|5899.6|5916|5912|5893.4|5889.4|0
1596409200000|2020-08-02 23:00:00|5904.4|5900.4|5918.1|5914.1|5918.4|5914.4|5896.6|5892.6|0
1596412800000|2020-08-03 00:00:00|5917.7|5913.7|5904.3|5901.3|5918.8|5914.8|5887.8|5884.8|355
1596416400000|2020-08-03 01:00:00|5904.5|5901.5|5928|5925|5930.5|5927.5|5902.8|5899.8|241
1596420000000|2020-08-03 02:00:00|5927.8|5924.8|5919.8|5916.8|5927.8|5924.8|5911.8|5908.8|113
1596423600000|2020-08-03 03:00:00|5919.5|5916.5|5916.5|5913.5|5925.5|5922.5|5915.5|5912.5|84
1596427200000|2020-08-03 04:00:00|5917.3|5914.3|5915.3|5912.3|5917.8|5914.8|5914.5|5911.5|33
1596430800000|2020-08-03 05:00:00|5914|5911|5916.3|5913.3|5927.8|5924.8|5911|5908|247
1596434400000|2020-08-03 06:00:00|5917|5914|5908|5906|5921.3|5919.3|5904.3|5902.3|1918
1596438000000|2020-08-03 07:00:00|5907.5|5906.5|5890.4|5889.4|5907.8|5906.8|5855.9|5854.9|14464
1596441600000|2020-08-03 08:00:00|5891.4|5890.4|5888.6|5887.6|5915.4|5914.4|5870.1|5869.1|5682
1596445200000|2020-08-03 09:00:00|5888.4|5887.4|5906.4|5905.4|5907.4|5906.4|5877.9|5876.9|4083
1596448800000|2020-08-03 10:00:00|5905.9|5904.9|5935.9|5934.9|5942.1|5941.1|5900.9|5899.9|6090
1596452400000|2020-08-03 11:00:00|5936.6|5935.6|5975.2|5974.2|5975.7|5974.7|5935.6|5934.6|8286
1596456000000|2020-08-03 12:00:00|5975.4|5974.4|5985.7|5984.7|5989.7|5988.7|5972.2|5971.2|9430
1596459600000|2020-08-03 13:00:00|5985.9|5984.9|5995.7|5994.7|5998.9|5997.9|5978.7|5977.7|8483
1596463200000|2020-08-03 14:00:00|5996.2|5995.2|6024.9|6023.9|6039.9|6038.9|5995.2|5994.2|14332
1596466800000|2020-08-03 15:00:00|6025.4|6024.4|6021.4|6019.4|6040.4|6038.4|6020.9|6018.9|16461
1596470400000|2020-08-03 16:00:00|6021.9|6019.9|6010.4|6008.4|6024.9|6022.9|6005.4|6003.4|3540
1596474000000|2020-08-03 17:00:00|6010.9|6008.9|6019.4|6017.4|6021.1|6019.1|6008.9|6006.9|534
1596477600000|2020-08-03 18:00:00|6019.6|6017.6|6013.9|6011.9|6020.1|6018.1|6010.6|6008.6|869
1596481200000|2020-08-03 19:00:00|6013.6|6011.6|6018|6014|6019.6|6017.6|5996.9|5994.9|3199
1596484800000|2020-08-03 20:00:00|6017.6|6013.6|6023.3|6019.3|6026.1|6022.1|6011.3|6007.3|0
1596488400000|2020-08-03 21:00:00|6023.2|6019.2|6027.2|6023.2|6028|6024|6021.1|6017.1|0
1596492000000|2020-08-03 22:00:00|6029.4|6025.4|6025.5|6021.5|6029.8|6025.8|6021.2|6017.2|0
1596495600000|2020-08-03 23:00:00|6025.3|6021.3|6019.3|6015.3|6030.3|6026.3|6018.9|6014.9|0
1596499200000|2020-08-04 00:00:00|6019.6|6015.6|6033.9|6030.9|6037.1|6034.1|6015.9|6012.9|163
1596502800000|2020-08-04 01:00:00|6033.6|6030.6|6024.6|6021.6|6042.6|6039.6|6023.4|6020.4|110
1596506400000|2020-08-04 02:00:00|6025.4|6022.4|6021.4|6018.4|6030.6|6027.6|6018.9|6015.9|86
1596510000000|2020-08-04 03:00:00|6021.1|6018.1|6020.4|6017.4|6024.1|6021.1|6015.9|6012.9|62
1596513600000|2020-08-04 04:00:00|6020.1|6017.1|6030.6|6027.6|6035.1|6032.1|6018.6|6015.6|132
1596517200000|2020-08-04 05:00:00|6030.9|6027.9|6042.4|6039.4|6043.1|6040.1|6027.4|6024.4|173
1596520800000|2020-08-04 06:00:00|6042.6|6039.6|6040.6|6038.6|6048.9|6046.9|6022.1|6020.1|2146
1596524400000|2020-08-04 07:00:00|6040.1|6039.1|5995.8|5994.8|6053.9|6052.9|5993|5992|13146
1596528000000|2020-08-04 08:00:00|5995.5|5994.5|6028|6027|6033.5|6032.5|5984.8|5983.8|5605
1596531600000|2020-08-04 09:00:00|6027.8|6026.8|6031.8|6030.8|6041.5|6040.5|6023|6022|4792
1596535200000|2020-08-04 10:00:00|6034.5|6033.5|6053|6052|6057.8|6056.8|6016|6015|5887
1596538800000|2020-08-04 11:00:00|6053.3|6052.3|6036.5|6035.5|6063.3|6062.3|6024.8|6023.8|7041
1596542400000|2020-08-04 12:00:00|6036.8|6035.8|6026.5|6025.5|6047.5|6046.5|6021|6020|5527
1596546000000|2020-08-04 13:00:00|6026.3|6025.3|6033.8|6032.8|6039.3|6038.3|6015.5|6014.5|7990
1596549600000|2020-08-04 14:00:00|6033.5|6032.5|6043.3|6042.3|6046.1|6045.1|6025.6|6024.6|10406
1596553200000|2020-08-04 15:00:00|6043.6|6042.6|6037.1|6035.1|6047.3|6046.3|6027.1|6025.1|15612
1596556800000|2020-08-04 16:00:00|6037.3|6035.3|6036.8|6034.8|6041.1|6039.1|6026.6|6024.6|2692
1596560400000|2020-08-04 17:00:00|6037.1|6035.1|6042.1|6040.1|6042.8|6040.8|6031.3|6029.3|969
1596564000000|2020-08-04 18:00:00|6042.6|6040.6|6038.8|6036.8|6045.3|6043.3|6024.6|6022.6|940
1596567600000|2020-08-04 19:00:00|6038.6|6036.6|6047.1|6043.1|6047.1|6043.1|6033.8|6031.8|2040
1596571200000|2020-08-04 20:00:00|6047.5|6043.5|6046|6042|6047.7|6043.7|6041.4|6037.4|1
1596574800000|2020-08-04 21:00:00|6045.2|6041.2|6046.6|6042.6|6047.2|6043.2|6044|6040|0
1596578400000|2020-08-04 22:00:00|6047.3|6043.3|6045.2|6041.2|6047.5|6043.5|6043.5|6039.5|0
1596582000000|2020-08-04 23:00:00|6044.8|6040.8|6043.7|6039.7|6045.7|6041.7|6043.7|6039.7|0
1596585600000|2020-08-05 00:00:00|6043.3|6039.3|6028.3|6025.3|6043.7|6039.7|6026.6|6023.6|151
1596589200000|2020-08-05 01:00:00|6028.6|6025.6|6028.6|6025.6|6036.1|6033.1|6027.1|6024.1|33
1596592800000|2020-08-05 02:00:00|6029.1|6026.1|6042.3|6039.3|6042.3|6039.3|6027.8|6024.8|27
1596596400000|2020-08-05 03:00:00|6042.1|6039.1|6042.8|6039.8|6049.1|6046.1|6038.8|6035.8|216
1596600000000|2020-08-05 04:00:00|6042.6|6039.6|6033.6|6030.6|6044.1|6041.1|6030.8|6027.8|19
1596603600000|2020-08-05 05:00:00|6033.8|6030.8|6049.1|6046.1|6056.1|6053.1|6030.8|6027.8|108
1596607200000|2020-08-05 06:00:00|6048.6|6046.6|6072.3|6070.3|6073.6|6071.6|6046.1|6044.1|1649
1596610800000|2020-08-05 07:00:00|6071.8|6070.8|6100|6099|6113.6|6112.6|6070.8|6069.8|12202
1596614400000|2020-08-05 08:00:00|6099.5|6098.5|6093|6092|6104.5|6103.5|6067.5|6066.5|5718
1596618000000|2020-08-05 09:00:00|6093.2|6092.2|6106.5|6105.5|6109.2|6108.2|6091|6090|3914
1596621600000|2020-08-05 10:00:00|6107.2|6106.2|6111|6110|6112.5|6111.5|6094|6093|5130
1596625200000|2020-08-05 11:00:00|6111.2|6110.2|6105.5|6104.5|6111.5|6110.5|6093|6092|4986
1596628800000|2020-08-05 12:00:00|6105.7|6104.7|6089.7|6088.7|6106.2|6105.2|6089.5|6088.5|4298
1596632400000|2020-08-05 13:00:00|6090|6089|6095.2|6094.2|6097.5|6096.5|6084|6083|5976
1596636000000|2020-08-05 14:00:00|6098.7|6097.7|6092.9|6091.9|6101.2|6100.2|6082.6|6081.6|7200
1596639600000|2020-08-05 15:00:00|6092.6|6091.6|6075.5|6073.5|6104.4|6103.4|6075|6073|13676
1596643200000|2020-08-05 16:00:00|6075.2|6073.2|6080.5|6078.5|6081.2|6079.2|6069.2|6067.2|1891
1596646800000|2020-08-05 17:00:00|6081|6079|6077|6075|6081|6079|6070|6068|1138
1596650400000|2020-08-05 18:00:00|6076.7|6074.7|6068.5|6066.5|6078.5|6076.5|6068|6066|818
1596654000000|2020-08-05 19:00:00|6068.7|6066.7|6070|6066|6076|6074|6063.2|6061.2|2366
1596657600000|2020-08-05 20:00:00|6068.8|6064.8|6069.2|6065.2|6070.5|6066.5|6061.3|6057.3|0
1596661200000|2020-08-05 21:00:00|6069|6065|6069.3|6065.3|6069.8|6065.8|6068.4|6064.4|0
1596664800000|2020-08-05 22:00:00|6068.4|6064.4|6073.1|6069.1|6074.3|6070.3|6065.5|6061.5|0
1596668400000|2020-08-05 23:00:00|6073.5|6069.5|6069.9|6065.9|6075.1|6071.1|6068.4|6064.4|0
1596672000000|2020-08-06 00:00:00|6069.5|6065.5|6088|6085|6091.2|6088.2|6064.7|6061.7|242
1596675600000|2020-08-06 01:00:00|6088.5|6085.5|6079.2|6076.2|6096.7|6093.7|6078.5|6075.5|104
1596679200000|2020-08-06 02:00:00|6079|6076|6056.2|6053.2|6079|6076|6055.7|6052.7|80
1596682800000|2020-08-06 03:00:00|6056|6053|6060|6057|6066.7|6063.7|6054.7|6051.7|115
1596686400000|2020-08-06 04:00:00|6059.5|6056.5|6058.7|6055.7|6064.7|6061.7|6051.7|6048.7|199
1596690000000|2020-08-06 05:00:00|6057.7|6054.7|6064|6061|6069|6066|6057.2|6054.2|255
1596693600000|2020-08-06 06:00:00|6064.2|6061.2|6058.7|6056.7|6072|6070|6052.2|6050.2|1871
1596697200000|2020-08-06 07:00:00|6058.2|6057.2|6049.2|6048.2|6073.5|6072.5|6027|6026|11745
1596700800000|2020-08-06 08:00:00|6049.4|6048.4|6023.2|6022.2|6049.4|6048.4|6008.4|6007.4|8117
1596704400000|2020-08-06 09:00:00|6022.9|6021.9|6029.9|6028.9|6030.2|6029.2|6016.7|6015.7|4246
1596708000000|2020-08-06 10:00:00|6029.7|6028.7|5981.9|5980.9|6033.7|6032.7|5978.7|5977.7|6924
1596711600000|2020-08-06 11:00:00|5981.7|5980.7|5988.3|5987.3|5999.8|5998.8|5979.2|5978.2|6151
1596715200000|2020-08-06 12:00:00|5987.8|5986.8|6028.3|6027.3|6028.3|6027.3|5981.8|5980.8|7284
1596718800000|2020-08-06 13:00:00|6028|6027|6033.3|6032.3|6033.3|6032.3|6008.5|6007.5|7706
1596722400000|2020-08-06 14:00:00|6033.8|6032.8|6027.7|6026.7|6045.5|6044.5|6015|6014|9728
1596726000000|2020-08-06 15:00:00|6028|6027|6028|6026|6035|6034|6020|6018|15483
1596729600000|2020-08-06 16:00:00|6028.5|6026.5|6037.2|6035.2|6037.7|6035.7|6023.5|6021.5|2432
1596733200000|2020-08-06 17:00:00|6037.5|6035.5|6035.2|6033.2|6038.5|6036.5|6029.7|6027.7|2471
1596736800000|2020-08-06 18:00:00|6035|6033|6054.5|6052.5|6056.2|6054.2|6034.7|6032.7|1402
1596740400000|2020-08-06 19:00:00|6055|6053|6058.3|6054.3|6060|6058|6049.7|6047.7|2134
1596744000000|2020-08-06 20:00:00|6058.7|6054.7|6061.4|6057.4|6064.3|6060.3|6056.4|6052.4|0
1596747600000|2020-08-06 21:00:00|6061.3|6057.3|6054.4|6050.4|6061.6|6057.6|6054.4|6050.4|0
1596751200000|2020-08-06 22:00:00|6054.8|6050.8|6049.4|6045.4|6056|6052|6039.1|6035.1|0
1596754800000|2020-08-06 23:00:00|6049.8|6045.8|6049.6|6045.6|6050.8|6046.8|6044.4|6040.4|0
1596758400000|2020-08-07 00:00:00|6049.2|6045.2|6041.5|6038.5|6055|6052|6033.5|6030.5|324
1596762000000|2020-08-07 01:00:00|6041.2|6038.2|6039.7|6036.7|6044|6041|6031.2|6028.2|92
1596765600000|2020-08-07 02:00:00|6040|6037|6021|6018|6042|6039|6015.5|6012.5|92
1596769200000|2020-08-07 03:00:00|6020.7|6017.7|6010.5|6007.5|6022.5|6019.5|6004.2|6001.2|141
1596772800000|2020-08-07 04:00:00|6010.7|6007.7|6016.7|6013.7|6018.7|6015.7|6006.7|6003.7|120
1596776400000|2020-08-07 05:00:00|6017|6014|6024.7|6021.7|6028.2|6025.2|6011.2|6008.2|146
1596780000000|2020-08-07 06:00:00|6024.2|6021.2|6022|6020|6035.5|6033.5|6019.7|6017.7|1574
1596783600000|2020-08-07 07:00:00|6021.5|6020.5|6045.1|6044.1|6046.6|6045.6|6012|6011|7041
1596787200000|2020-08-07 08:00:00|6045.6|6044.6|6021.1|6020.1|6048.1|6047.1|6018.6|6017.6|3915
1596790800000|2020-08-07 09:00:00|6021.4|6020.4|6014.9|6013.9|6021.4|6020.4|5994.4|5993.4|4332
1596794400000|2020-08-07 10:00:00|6014.6|6013.6|6030.9|6029.9|6030.9|6029.9|6008.4|6007.4|6390
1596798000000|2020-08-07 11:00:00|6031.9|6030.9|6025|6024|6033.4|6032.4|6022.1|6021.1|4023
1596801600000|2020-08-07 12:00:00|6024.8|6023.8|6024.8|6023.8|6046.3|6045.3|6018|6017|5374
1596805200000|2020-08-07 13:00:00|6024.5|6023.5|6030.5|6029.5|6031.5|6030.5|6012.8|6011.8|7194
1596808800000|2020-08-07 14:00:00|6030|6029|6024.2|6023.2|6039.7|6038.7|6022.4|6021.4|7259
1596812400000|2020-08-07 15:00:00|6024.4|6023.4|6030.9|6028.9|6037.9|6035.9|6019.2|6017.2|10077
1596816000000|2020-08-07 16:00:00|6031.2|6029.2|6032.9|6030.9|6041.7|6039.7|6027.7|6025.7|1568
1596819600000|2020-08-07 17:00:00|6033.2|6031.2|6023.4|6021.4|6036.7|6034.7|6021.2|6019.2|1301
1596823200000|2020-08-07 18:00:00|6023.7|6021.7|6030.4|6028.4|6031.4|6029.4|6014.9|6012.9|1135
1596826800000|2020-08-07 19:00:00|6030.2|6028.2|6058.2|6054.2|6058.6|6056.2|6025.9|6023.9|2738
1596830400000|2020-08-07 20:00:00|6057.8|6053.8|6054.6|6050.6|6059.3|6055.3|6047.1|6043.1|0
1597010400000|2020-08-09 22:00:00|6046.8|6042.8|6044.7|6040.7|6054.9|6050.9|6040.7|6036.7|0
1597014000000|2020-08-09 23:00:00|6045.1|6041.1|6053.2|6049.2|6053.9|6049.9|6044.1|6040.1|0
1597017600000|2020-08-10 00:00:00|6053.3|6049.3|6052.7|6049.7|6060.2|6057.2|6048.7|6045.7|56
1597021200000|2020-08-10 01:00:00|6052.4|6049.4|6053.7|6050.7|6057.9|6054.9|6046.7|6043.7|39
1597024800000|2020-08-10 02:00:00|6053.4|6050.4|6057.9|6054.9|6063.4|6060.4|6051.7|6048.7|318
1597028400000|2020-08-10 03:00:00|6058.2|6055.2|6061.4|6058.4|6061.4|6058.4|6056.9|6053.9|2
1597032000000|2020-08-10 04:00:00|6061.9|6058.9|6066.2|6063.2|6067.4|6064.4|6061.4|6058.4|26
1597035600000|2020-08-10 05:00:00|6066.4|6063.4|6074.9|6071.9|6076.4|6073.4|6066.2|6063.2|260
1597039200000|2020-08-10 06:00:00|6075.2|6072.2|6069.9|6067.9|6080.2|6078.2|6067.2|6065.2|1890
1597042800000|2020-08-10 07:00:00|6069.4|6068.4|6071.5|6070.5|6102.9|6101.9|6050.7|6049.7|11903
1597046400000|2020-08-10 08:00:00|6071.3|6070.3|6043|6042|6073|6072|6025.5|6024.5|6154
1597050000000|2020-08-10 09:00:00|6043.3|6042.3|6046.8|6045.8|6053.5|6052.5|6036.3|6035.3|2987
1597053600000|2020-08-10 10:00:00|6047.3|6046.3|6067.8|6066.8|6069.3|6068.3|6044|6043|4654
1597057200000|2020-08-10 11:00:00|6067.3|6066.3|6052.9|6051.9|6068.8|6067.8|6045.7|6044.7|3627
1597060800000|2020-08-10 12:00:00|6053.2|6052.2|6052.7|6051.7|6057.2|6056.2|6042.9|6041.9|2211
1597064400000|2020-08-10 13:00:00|6053.2|6052.2|6064.2|6063.2|6073.4|6072.4|6050.4|6049.4|4264
1597068000000|2020-08-10 14:00:00|6063.9|6062.9|6046.5|6045.5|6072.3|6071.3|6046.3|6045.3|5559
1597071600000|2020-08-10 15:00:00|6046.3|6045.3|6060.3|6058.3|6062.3|6060.3|6043.5|6042.5|9720
1597075200000|2020-08-10 16:00:00|6060.5|6058.5|6061.8|6059.8|6062.8|6060.8|6048.8|6046.8|1833
1597078800000|2020-08-10 17:00:00|6062.3|6060.3|6069.3|6067.3|6069.3|6067.3|6058.3|6056.3|971
1597082400000|2020-08-10 18:00:00|6069.5|6067.5|6074.3|6072.3|6074.5|6072.5|6066.5|6064.5|642
1597086000000|2020-08-10 19:00:00|6074|6072|6083.3|6079.3|6083.3|6079.8|6068.5|6066.5|1631
1597089600000|2020-08-10 20:00:00|6082.9|6078.9|6077.9|6073.9|6083.3|6079.3|6074|6070|0
1597093200000|2020-08-10 21:00:00|6077.8|6073.8|6073.2|6069.2|6079.9|6075.9|6073.1|6069.1|0
1597096800000|2020-08-10 22:00:00|6071.8|6067.8|6071.2|6067.2|6075.8|6071.8|6070.1|6066.1|0
1597100400000|2020-08-10 23:00:00|6070.8|6066.8|6073.8|6069.8|6078.7|6074.7|6069.3|6065.3|0
1597104000000|2020-08-11 00:00:00|6073.5|6069.5|6085.5|6082.5|6089|6086|6073.3|6069.3|188
1597107600000|2020-08-11 01:00:00|6086|6083|6094.3|6091.3|6102.3|6099.3|6081.8|6078.8|477
1597111200000|2020-08-11 02:00:00|6094|6091|6095.8|6092.8|6106.8|6103.8|6093.3|6090.3|252
1597114800000|2020-08-11 03:00:00|6096|6093|6099.3|6096.3|6101.8|6098.8|6093.3|6090.3|46
1597118400000|2020-08-11 04:00:00|6099.5|6096.5|6095.3|6092.3|6100.8|6097.8|6092.8|6089.8|53
1597122000000|2020-08-11 05:00:00|6095|6092|6096.5|6093.5|6100.3|6097.3|6091|6088|411
1597125600000|2020-08-11 06:00:00|6097.5|6094.5|6093.8|6091.8|6117.3|6115.3|6087.8|6085.8|2106
1597129200000|2020-08-11 07:00:00|6093.3|6092.3|6159.2|6158.2|6160.5|6159.5|6091.5|6090.5|14362
1597132800000|2020-08-11 08:00:00|6159|6158|6187.2|6186.2|6188|6187|6144.7|6143.7|7399
1597136400000|2020-08-11 09:00:00|6187|6186|6190.2|6189.2|6200|6199|6175.2|6174.2|6463
1597140000000|2020-08-11 10:00:00|6190|6189|6204|6203|6204|6203|6186.7|6185.7|5353
1597143600000|2020-08-11 11:00:00|6203.5|6202.5|6174.4|6173.4|6206.7|6205.7|6173.9|6172.9|7339
1597147200000|2020-08-11 12:00:00|6174.2|6173.2|6177.2|6176.2|6181.7|6180.7|6168.7|6167.7|4665
1597150800000|2020-08-11 13:00:00|6176.9|6175.9|6142.9|6141.9|6181.7|6180.7|6141.4|6140.4|8191
1597154400000|2020-08-11 14:00:00|6143.2|6142.2|6135.5|6134.5|6144.2|6143.2|6123.5|6122.5|11113
1597158000000|2020-08-11 15:00:00|6135.7|6134.7|6159.2|6157.2|6159.2|6157.2|6133.5|6132.5|16711
1597161600000|2020-08-11 16:00:00|6159.5|6157.5|6167.5|6165.5|6175|6173|6156.5|6154.5|5992
1597165200000|2020-08-11 17:00:00|6167|6165|6184.5|6182.5|6184.5|6182.5|6164.7|6162.7|3941
1597168800000|2020-08-11 18:00:00|6184.2|6182.2|6177.2|6175.2|6184.7|6182.7|6170|6168|2327
1597172400000|2020-08-11 19:00:00|6177.7|6175.7|6132.1|6128.1|6177.7|6175.7|6124|6122|4718
1597176000000|2020-08-11 20:00:00|6131.8|6127.8|6145.6|6141.6|6147|6143|6124|6120|0
1597179600000|2020-08-11 21:00:00|6145.7|6141.7|6150|6146|6150.8|6146.8|6144.5|6140.5|0
1597183200000|2020-08-11 22:00:00|6150.1|6146.1|6144.3|6140.3|6151.8|6147.8|6140.4|6136.4|0
1597186800000|2020-08-11 23:00:00|6144.7|6140.7|6144.2|6140.2|6147.7|6143.7|6138.9|6134.9|0
1597190400000|2020-08-12 00:00:00|6144.6|6140.6|6137.5|6134.5|6170.7|6167.7|6132.5|6129.5|425
1597194000000|2020-08-12 01:00:00|6137.7|6134.7|6148.5|6145.5|6153.5|6150.5|6133.7|6130.7|76
1597197600000|2020-08-12 02:00:00|6148|6145|6144.7|6141.7|6152.2|6149.2|6133.5|6130.5|134
1597201200000|2020-08-12 03:00:00|6143.7|6140.7|6146.2|6143.2|6149|6146|6137.7|6134.7|92
1597204800000|2020-08-12 04:00:00|6145.5|6142.5|6134.2|6131.2|6151.5|6148.5|6133.2|6130.2|57
1597208400000|2020-08-12 05:00:00|6134|6131|6143.5|6140.5|6149.5|6146.5|6130|6127|335
1597212000000|2020-08-12 06:00:00|6144|6141|6158.5|6156.5|6165.5|6163.5|6143|6140.7|2093
1597215600000|2020-08-12 07:00:00|6158|6157|6197.7|6196.7|6202.7|6201.7|6152.5|6151.5|12901
1597219200000|2020-08-12 08:00:00|6197.4|6196.4|6199.7|6198.7|6204.7|6203.7|6176.7|6175.7|5486
1597222800000|2020-08-12 09:00:00|6199.9|6198.9|6203.2|6202.2|6210.7|6209.7|6196.7|6195.7|4637
1597226400000|2020-08-12 10:00:00|6203.4|6202.4|6228.4|6227.4|6228.4|6227.4|6199.2|6198.2|4544
1597230000000|2020-08-12 11:00:00|6228.2|6227.2|6229.2|6228.2|6237.7|6236.7|6219.4|6218.4|5958
1597233600000|2020-08-12 12:00:00|6229.4|6228.4|6250.7|6249.7|6254.7|6253.7|6229.4|6228.4|5264
1597237200000|2020-08-12 13:00:00|6250.4|6249.4|6252.7|6251.7|6254.9|6253.9|6241.2|6240.2|9071
1597240800000|2020-08-12 14:00:00|6252.4|6251.4|6285.9|6284.9|6297.7|6296.7|6249.2|6248.2|14041
1597244400000|2020-08-12 15:00:00|6286.2|6285.2|6249.6|6247.6|6296.2|6295.2|6246.9|6244.9|24307
1597248000000|2020-08-12 16:00:00|6249.9|6247.9|6253.9|6251.9|6267.4|6265.4|6249.4|6247.4|2398
1597251600000|2020-08-12 17:00:00|6253.6|6251.6|6255.4|6253.4|6256.9|6254.9|6243.1|6241.1|1845
1597255200000|2020-08-12 18:00:00|6255.1|6253.1|6253.4|6251.4|6256.6|6254.6|6249.9|6247.9|1160
1597258800000|2020-08-12 19:00:00|6253.9|6251.9|6249.6|6245.6|6257.9|6255.9|6237.1|6235.1|4913
1597262400000|2020-08-12 20:00:00|6248.8|6244.8|6247.8|6243.8|6251.2|6247.2|6241.8|6237.8|0
1597266000000|2020-08-12 21:00:00|6247.7|6243.7|6248.5|6244.5|6248.7|6244.7|6246.3|6242.3|0
1597269600000|2020-08-12 22:00:00|6248.2|6244.2|6244.9|6240.9|6251.7|6247.7|6243.3|6239.3|0
1597273200000|2020-08-12 23:00:00|6244.5|6240.5|6247.4|6243.4|6249.6|6245.6|6242.6|6238.6|0
1597276800000|2020-08-13 00:00:00|6247|6243|6230.1|6227.1|6249.1|6246.1|6228.4|6225.4|328
1597280400000|2020-08-13 01:00:00|6230.4|6227.4|6229.4|6226.4|6239.4|6236.4|6224.6|6221.6|196
1597284000000|2020-08-13 02:00:00|6229.6|6226.6|6230.6|6227.6|6235.1|6232.1|6220.9|6217.9|137
1597287600000|2020-08-13 03:00:00|6230.9|6227.9|6229.6|6226.6|6234.4|6231.4|6223.1|6220.1|195
1597291200000|2020-08-13 04:00:00|6229.4|6226.4|6234.6|6231.6|6237.9|6234.9|6229.4|6226.4|149
1597294800000|2020-08-13 05:00:00|6234.4|6231.4|6221.4|6218.4|6234.4|6231.4|6219.6|6216.6|361
1597298400000|2020-08-13 06:00:00|6220.9|6217.9|6208.4|6206.4|6224.4|6222.4|6202.9|6200.9|2874
1597302000000|2020-08-13 07:00:00|6207.9|6206.9|6214.3|6213.3|6232.3|6231.3|6206.1|6205.1|14206
1597305600000|2020-08-13 08:00:00|6214.8|6213.8|6215|6214|6218.5|6217.5|6199.3|6198.3|5418
1597309200000|2020-08-13 09:00:00|6214.8|6213.8|6220|6219|6226.8|6225.8|6213.5|6212.5|4175
1597312800000|2020-08-13 10:00:00|6219.8|6218.8|6208.3|6207.3|6228.3|6227.3|6206.3|6205.3|4299
1597316400000|2020-08-13 11:00:00|6208.5|6207.5|6215.5|6214.5|6218|6217|6207|6206|3665
1597320000000|2020-08-13 12:00:00|6215.2|6214.2|6217.5|6216.5|6220.5|6219.5|6204.5|6203.5|4357
1597323600000|2020-08-13 13:00:00|6217|6216|6198.7|6197.7|6218.7|6217.7|6189.5|6188.5|10353
1597327200000|2020-08-13 14:00:00|6198.5|6197.5|6192.6|6191.6|6201.8|6200.8|6188.6|6187.6|8984
1597330800000|2020-08-13 15:00:00|6192.8|6191.8|6187.3|6185.3|6199.6|6198.3|6182.6|6180.6|14237
1597334400000|2020-08-13 16:00:00|6187.6|6185.6|6193.1|6191.1|6195.3|6193.3|6187.1|6185.1|1751
1597338000000|2020-08-13 17:00:00|6193.3|6191.3|6188.6|6186.6|6195.3|6193.3|6179.8|6177.8|1138
1597341600000|2020-08-13 18:00:00|6188.8|6186.8|6169.3|6167.3|6189.8|6187.8|6162.3|6160.3|1811
1597345200000|2020-08-13 19:00:00|6169.6|6167.6|6182.7|6178.7|6186.6|6184.6|6165.3|6163.3|2562
1597348800000|2020-08-13 20:00:00|6182.3|6178.3|6187.3|6183.3|6189.7|6185.7|6176.1|6172.1|0
1597352400000|2020-08-13 21:00:00|6187.2|6183.2|6186|6182|6187.2|6183.2|6184.9|6180.9|0
1597356000000|2020-08-13 22:00:00|6186.8|6182.8|6193|6189|6193.5|6189.5|6186.1|6182.1|0
1597359600000|2020-08-13 23:00:00|6192.8|6188.8|6189.6|6185.6|6200.1|6196.1|6188.8|6184.8|0
1597363200000|2020-08-14 00:00:00|6191.6|6187.6|6184.3|6181.3|6197.8|6194.8|6182.6|6179.6|261
1597366800000|2020-08-14 01:00:00|6184.6|6181.6|6191.6|6188.6|6195.1|6192.1|6177.6|6174.6|91
1597370400000|2020-08-14 02:00:00|6191.3|6188.3|6198.6|6195.6|6198.6|6195.6|6183.6|6180.6|164
1597374000000|2020-08-14 03:00:00|6198.3|6195.3|6200.8|6197.8|6202.1|6199.1|6190.6|6187.6|73
1597377600000|2020-08-14 04:00:00|6200.6|6197.6|6193.8|6190.8|6200.6|6197.6|6193.8|6190.8|12
1597381200000|2020-08-14 05:00:00|6193.6|6190.6|6197.3|6194.3|6200.6|6197.6|6192.3|6189.3|143
1597384800000|2020-08-14 06:00:00|6197.1|6194.1|6170.3|6168.3|6203.8|6201.8|6170.3|6168.3|2007
1597388400000|2020-08-14 07:00:00|6169.8|6168.8|6095.2|6094.2|6173.3|6172.3|6082.2|6081.2|16267
1597392000000|2020-08-14 08:00:00|6095.4|6094.4|6040.9|6039.9|6095.7|6094.7|6036.7|6035.7|15391
1597395600000|2020-08-14 09:00:00|6041.2|6040.2|6058.2|6057.2|6059.9|6058.9|6034.2|6033.2|7061
1597399200000|2020-08-14 10:00:00|6057.9|6056.9|6075.7|6074.7|6076.7|6075.7|6042.4|6041.4|5836
1597402800000|2020-08-14 11:00:00|6075.4|6074.4|6090.8|6089.8|6094.3|6093.3|6071.9|6070.9|4353
1597406400000|2020-08-14 12:00:00|6090.5|6089.5|6077.8|6076.8|6105.3|6104.3|6076.5|6075.5|5735
1597410000000|2020-08-14 13:00:00|6077.3|6076.3|6087.5|6086.5|6089.5|6088.5|6066.3|6065.3|6530
1597413600000|2020-08-14 14:00:00|6087.3|6086.3|6085.9|6084.9|6097.6|6096.6|6077.4|6076.4|8737
1597417200000|2020-08-14 15:00:00|6086.1|6085.1|6086.1|6084.1|6099.9|6097.9|6080.6|6078.6|13362
1597420800000|2020-08-14 16:00:00|6086.4|6084.4|6081.9|6079.9|6091.4|6089.4|6080.1|6078.1|1885
1597424400000|2020-08-14 17:00:00|6081.6|6079.6|6084.6|6082.6|6086.4|6084.4|6080.4|6078.4|802
1597428000000|2020-08-14 18:00:00|6084.4|6082.4|6068.9|6066.9|6084.6|6082.6|6068.4|6066.4|758
1597431600000|2020-08-14 19:00:00|6069.4|6067.4|6089.3|6085.3|6089.3|6085.3|6062.4|6060.4|1578
1597435200000|2020-08-14 20:00:00|6089.7|6085.7|6080.5|6076.5|6089.7|6085.7|6076|6072|1
1597615200000|2020-08-16 22:00:00|6087|6083|6089.3|6085.3|6090.7|6086.7|6084.4|6080.4|0
1597618800000|2020-08-16 23:00:00|6089.5|6085.5|6088.9|6084.9|6093|6089|6088|6084|0
1597622400000|2020-08-17 00:00:00|6089.1|6085.1|6075.9|6072.9|6093.4|6090.4|6070.9|6067.9|214
1597626000000|2020-08-17 01:00:00|6076.1|6073.1|6077.1|6074.1|6079.4|6076.4|6071.1|6068.1|110
1597629600000|2020-08-17 02:00:00|6077.4|6074.4|6091.4|6088.4|6094.4|6091.4|6077.4|6074.4|62
1597633200000|2020-08-17 03:00:00|6091.6|6088.6|6088.6|6085.6|6093.4|6090.4|6084.9|6081.9|88
1597636800000|2020-08-17 04:00:00|6088.4|6085.4|6092.6|6089.6|6095.4|6092.4|6080.9|6077.9|54
1597640400000|2020-08-17 05:00:00|6092.9|6089.9|6093.1|6090.1|6097.9|6094.9|6091.4|6088.4|148
1597644000000|2020-08-17 06:00:00|6092.6|6089.6|6074.6|6072.6|6096.6|6094.6|6074.1|6072.1|3058
1597647600000|2020-08-17 07:00:00|6074.1|6073.1|6115.1|6114.1|6118.9|6117.9|6058.4|6057.4|13794
1597651200000|2020-08-17 08:00:00|6114.9|6113.9|6109.6|6108.6|6117.6|6116.6|6085.6|6084.6|3895
1597654800000|2020-08-17 09:00:00|6109.9|6108.9|6099.1|6098.1|6120.6|6119.6|6098.4|6097.4|3644
1597658400000|2020-08-17 10:00:00|6098.4|6097.4|6132.4|6131.4|6132.6|6131.6|6096.6|6095.6|4120
1597662000000|2020-08-17 11:00:00|6132.9|6131.9|6125.2|6124.2|6132.9|6131.9|6121.4|6120.4|3339
1597665600000|2020-08-17 12:00:00|6125.4|6124.4|6125.7|6124.7|6138.4|6137.4|6119.7|6118.7|3407
1597669200000|2020-08-17 13:00:00|6125.4|6124.4|6129.7|6128.7|6136.9|6135.9|6120.4|6119.4|4814
1597672800000|2020-08-17 14:00:00|6130.2|6129.2|6132.9|6131.9|6140.4|6139.4|6123.9|6122.9|7649
1597676400000|2020-08-17 15:00:00|6132.6|6131.6|6125.9|6123.9|6141.4|6140.4|6121.9|6119.9|9539
1597680000000|2020-08-17 16:00:00|6126.1|6124.1|6125.4|6123.4|6128.9|6126.9|6122.6|6120.6|1419
1597683600000|2020-08-17 17:00:00|6125.9|6123.9|6121.4|6119.4|6125.9|6123.9|6120.4|6118.4|596
1597687200000|2020-08-17 18:00:00|6121.9|6119.9|6118.9|6116.9|6123.9|6121.9|6117.4|6115.4|632
1597690800000|2020-08-17 19:00:00|6118.6|6116.6|6121.3|6117.3|6121.6|6118.6|6113.6|6111.6|1640
1597694400000|2020-08-17 20:00:00|6120.9|6116.9|6123.6|6119.6|6124.8|6120.8|6116.9|6112.9|1
1597698000000|2020-08-17 21:00:00|6123.7|6119.7|6124.2|6120.2|6124.4|6120.4|6123.6|6119.6|0
1597701600000|2020-08-17 22:00:00|6124.1|6120.1|6125.6|6121.6|6125.6|6121.6|6120.9|6116.9|0
1597705200000|2020-08-17 23:00:00|6124.9|6120.9|6128.1|6124.1|6142.2|6138.2|6123.7|6119.7|0
1597708800000|2020-08-18 00:00:00|6127.8|6123.8|6121.9|6118.9|6129.1|6126.1|6116.4|6113.4|271
1597712400000|2020-08-18 01:00:00|6121.6|6118.6|6116.6|6113.6|6121.9|6118.9|6109.4|6106.4|164
1597716000000|2020-08-18 02:00:00|6116.4|6113.4|6105.6|6102.6|6118.1|6115.1|6101.1|6098.1|148
1597719600000|2020-08-18 03:00:00|6105.4|6102.4|6115.9|6112.9|6121.6|6118.6|6102.1|6099.1|178
1597723200000|2020-08-18 04:00:00|6115.6|6112.6|6116.9|6113.9|6120.1|6117.1|6110.9|6107.9|100
1597726800000|2020-08-18 05:00:00|6117.1|6114.1|6117.9|6114.9|6120.1|6117.1|6111.1|6108.1|390
1597730400000|2020-08-18 06:00:00|6117.6|6114.6|6095.1|6093.1|6120.6|6118.6|6084.1|6082.1|1606
1597734000000|2020-08-18 07:00:00|6094.6|6093.6|6101.4|6100.4|6107.7|6106.7|6058.6|6057.6|11483
1597737600000|2020-08-18 08:00:00|6101.2|6100.2|6128.2|6127.2|6144.2|6143.2|6101.2|6100.2|6202
1597741200000|2020-08-18 09:00:00|6127.7|6126.7|6140.7|6139.7|6148.2|6147.2|6120.2|6119.2|3985
1597744800000|2020-08-18 10:00:00|6140.4|6139.4|6164.2|6163.2|6164.9|6163.9|6137.2|6136.2|4664
1597748400000|2020-08-18 11:00:00|6163.4|6162.4|6128.4|6127.4|6164.4|6163.4|6126.9|6125.9|4786
1597752000000|2020-08-18 12:00:00|6128.6|6127.6|6121.9|6120.9|6133.6|6132.6|6120.6|6119.6|3156
1597755600000|2020-08-18 13:00:00|6121.4|6120.4|6100.9|6099.9|6121.4|6120.4|6097.4|6096.4|7170
1597759200000|2020-08-18 14:00:00|6100.6|6099.6|6077.1|6076.1|6102.1|6101.1|6063.9|6062.9|12051
1597762800000|2020-08-18 15:00:00|6077.4|6076.4|6079.4|6077.4|6082.1|6080.6|6067.4|6066.4|11893
1597766400000|2020-08-18 16:00:00|6078.9|6076.9|6081.9|6079.9|6085.1|6083.1|6071.6|6069.6|2140
1597770000000|2020-08-18 17:00:00|6081.4|6079.4|6078.9|6076.9|6082.9|6080.9|6072.1|6070.1|685
1597773600000|2020-08-18 18:00:00|6078.6|6076.6|6077.1|6075.1|6082.9|6080.9|6076.1|6074.1|567
1597777200000|2020-08-18 19:00:00|6076.9|6074.9|6072.4|6068.4|6082.9|6080.9|6068.9|6066.9|1644
1597780800000|2020-08-18 20:00:00|6072|6068|6078.8|6074.8|6079.3|6075.3|6069.5|6065.5|0
1597784400000|2020-08-18 21:00:00|6078.6|6074.6|6080.3|6076.3|6081.2|6077.2|6078.3|6074.3|0
1597788000000|2020-08-18 22:00:00|6082.1|6078.1|6082.7|6078.7|6083.4|6079.4|6078.7|6074.7|0
1597791600000|2020-08-18 23:00:00|6083.1|6079.1|6074.8|6070.8|6084.1|6080.1|6074.6|6070.6|0
1597795200000|2020-08-19 00:00:00|6074.5|6070.5|6075.4|6072.4|6078.9|6075.9|6066.4|6063.4|243
1597798800000|2020-08-19 01:00:00|6076.6|6073.6|6079.6|6076.6|6094.6|6091.6|6073.4|6070.4|212
1597802400000|2020-08-19 02:00:00|6079.9|6076.9|6083.1|6080.1|6087.9|6084.9|6079.6|6076.6|101
1597806000000|2020-08-19 03:00:00|6083.4|6080.4|6092.6|6089.6|6093.6|6090.6|6082.6|6079.6|80
1597809600000|2020-08-19 04:00:00|6092.9|6089.9|6090.1|6087.1|6094.4|6091.4|6082.4|6079.4|84
1597813200000|2020-08-19 05:00:00|6089.9|6086.9|6092.9|6089.9|6096.9|6093.9|6080.1|6077.1|304
1597816800000|2020-08-19 06:00:00|6091.4|6088.4|6075.4|6073.4|6091.4|6088.4|6071.4|6069.4|1391
1597820400000|2020-08-19 07:00:00|6074.9|6073.9|6083.2|6082.2|6095.1|6094.1|6043.9|6042.9|11819
1597824000000|2020-08-19 08:00:00|6083.4|6082.4|6079.7|6078.7|6086.2|6085.2|6065.7|6064.7|4687
1597827600000|2020-08-19 09:00:00|6079.4|6078.4|6089.7|6088.7|6093.7|6092.7|6076.9|6075.9|4524
1597831200000|2020-08-19 10:00:00|6090.2|6089.2|6095.7|6094.7|6095.9|6094.9|6076.7|6075.7|3459
1597834800000|2020-08-19 11:00:00|6095.4|6094.4|6095.3|6094.3|6098.8|6097.8|6086.2|6085.2|5695
1597838400000|2020-08-19 12:00:00|6095|6094|6092|6091|6101.3|6100.3|6082.8|6081.8|2494
1597842000000|2020-08-19 13:00:00|6092.3|6091.3|6095.8|6094.8|6101|6100|6087.3|6086.3|4425
1597845600000|2020-08-19 14:00:00|6095.3|6094.3|6105.6|6104.6|6109.6|6108.6|6092.5|6091.5|5521
1597849200000|2020-08-19 15:00:00|6106.1|6105.1|6105.4|6103.4|6117.1|6115.1|6100.6|6099.6|12992
1597852800000|2020-08-19 16:00:00|6105.6|6103.6|6087.4|6085.4|6105.9|6103.9|6087.1|6085.1|2333
1597856400000|2020-08-19 17:00:00|6087.6|6085.6|6093.9|6091.9|6097.6|6095.6|6086.4|6084.4|1303
1597860000000|2020-08-19 18:00:00|6094.1|6092.1|6095.9|6093.9|6104.1|6102.1|6089.1|6087.1|2620
1597863600000|2020-08-19 19:00:00|6096.1|6094.1|6078|6074|6100.9|6098.9|6071.9|6069.9|2185
1597867200000|2020-08-19 20:00:00|6077.6|6073.6|6076.2|6072.2|6083.4|6079.4|6073.5|6069.5|10
1597870800000|2020-08-19 21:00:00|6076.1|6072.1|6087.9|6083.9|6089.1|6085.1|6074.8|6070.8|0
1597874400000|2020-08-19 22:00:00|6085.5|6081.5|6079.1|6075.1|6087|6083|6078.7|6074.7|0
1597878000000|2020-08-19 23:00:00|6078.9|6074.9|6059.2|6055.2|6080.2|6076.2|6058.4|6054.4|0
1597881600000|2020-08-20 00:00:00|6059.6|6055.6|6060.6|6057.6|6069.9|6066.9|6049.4|6046.4|541
1597885200000|2020-08-20 01:00:00|6061.4|6058.4|6041.6|6038.6|6063.4|6060.4|6039.4|6036.4|256
1597888800000|2020-08-20 02:00:00|6041.4|6038.4|6024.6|6021.6|6041.9|6038.9|6009.6|6006.6|617
1597892400000|2020-08-20 03:00:00|6024.4|6021.4|6032.9|6029.9|6033.4|6030.4|6020.9|6017.9|51
1597896000000|2020-08-20 04:00:00|6032.6|6029.6|6029.6|6026.6|6039.4|6036.4|6028.4|6025.4|75
1597899600000|2020-08-20 05:00:00|6029.9|6026.9|6028.6|6025.6|6039.6|6036.6|6022.9|6019.9|319
1597903200000|2020-08-20 06:00:00|6028.4|6025.4|6040.9|6038.9|6049.9|6047.9|6023.9|6021.9|2093
1597906800000|2020-08-20 07:00:00|6040.4|6039.4|6050|6049|6079|6078|6026.9|6025.9|11173
1597910400000|2020-08-20 08:00:00|6050.2|6049.2|6034.5|6033.5|6054|6053|6010.7|6009.7|7951
1597914000000|2020-08-20 09:00:00|6034|6033|6036.7|6035.7|6046.2|6045.2|6031|6030|4523
1597917600000|2020-08-20 10:00:00|6037.2|6036.2|6053.2|6052.2|6056.5|6055.5|6031.7|6030.7|3463
1597921200000|2020-08-20 11:00:00|6053.5|6052.5|6026.2|6025.2|6056|6055|6023.2|6022.2|3636
1597924800000|2020-08-20 12:00:00|6025.7|6024.7|6027.4|6026.4|6030.7|6029.7|6017.2|6016.2|3400
1597928400000|2020-08-20 13:00:00|6027.2|6026.2|6028.2|6027.2|6028.7|6027.7|6009.7|6008.7|5214
1597932000000|2020-08-20 14:00:00|6028.4|6027.4|6024.3|6023.3|6036.3|6035.3|6013.2|6012.2|7554
1597935600000|2020-08-20 15:00:00|6024|6023|6020.3|6018.3|6026.3|6024.3|6013.5|6011.5|11326
1597939200000|2020-08-20 16:00:00|6019.8|6017.8|6015.3|6013.3|6021.8|6019.8|6014.3|6012.3|2156
1597942800000|2020-08-20 17:00:00|6015.5|6013.5|6014|6012|6019.3|6017.3|6012|6010|773
1597946400000|2020-08-20 18:00:00|6014.3|6012.3|6015.8|6013.8|6018.3|6016.3|6012.8|6010.8|860
1597950000000|2020-08-20 19:00:00|6014.5|6012.5|6017.4|6013.4|6024.8|6022.8|6012.5|6010.5|2441
1597953600000|2020-08-20 20:00:00|6017|6013|6022.3|6018.3|6024.7|6020.7|6014.7|6010.7|0
1597957200000|2020-08-20 21:00:00|6022.1|6018.1|6021.7|6017.7|6022.5|6018.5|6020.4|6016.4|0
1597960800000|2020-08-20 22:00:00|6023.4|6019.4|6027.6|6023.6|6029.9|6025.9|6022.5|6018.5|0
1597964400000|2020-08-20 23:00:00|6027.8|6023.8|6028.5|6024.5|6030.9|6026.9|6025.4|6021.4|0
1597968000000|2020-08-21 00:00:00|6028.9|6024.9|6039|6036|6049.3|6046.3|6027.5|6024.5|376
1597971600000|2020-08-21 01:00:00|6039.3|6036.3|6019|6016|6042.3|6039.3|6010.8|6007.8|125
1597975200000|2020-08-21 02:00:00|6019.3|6016.3|6017.3|6014.3|6020.3|6017.3|6010.8|6007.8|71
1597978800000|2020-08-21 03:00:00|6017|6014|6023.5|6020.5|6029.8|6026.8|6017|6014|88
1597982400000|2020-08-21 04:00:00|6023.8|6020.8|6025.3|6022.3|6030|6027|6023.3|6020.3|130
1597986000000|2020-08-21 05:00:00|6026|6023|6023|6020|6029.8|6026.8|6017.3|6014.3|170
1597989600000|2020-08-21 06:00:00|6022.8|6019.8|6018.5|6016.5|6022.8|6020.3|6004.8|6002.8|2466
1597993200000|2020-08-21 07:00:00|6018|6017|6010.9|6009.9|6026.5|6025.5|5981.5|5980.5|13531
1597996800000|2020-08-21 08:00:00|6010.6|6009.6|5999.6|5998.6|6012.9|6011.9|5992.6|5991.6|4724
1598000400000|2020-08-21 09:00:00|5999.4|5998.4|6024.1|6023.1|6039.6|6038.6|5992.4|5991.4|8377
1598004000000|2020-08-21 10:00:00|6023.9|6022.9|6006.1|6005.1|6029.6|6028.6|6001.9|6000.9|4400
1598007600000|2020-08-21 11:00:00|6005.9|6004.9|5984.3|5983.3|6013.6|6012.6|5982.1|5981.1|3907
1598011200000|2020-08-21 12:00:00|5984.6|5983.6|5955.8|5954.8|5984.6|5983.6|5950.1|5949.1|8591
1598014800000|2020-08-21 13:00:00|5955.6|5954.6|5991.8|5990.8|5994.1|5993.1|5948.1|5947.1|8710
1598018400000|2020-08-21 14:00:00|5991.6|5990.6|6002.3|6001.3|6006.3|6005.3|5980.5|5979.5|6513
1598022000000|2020-08-21 15:00:00|6001.8|6000.8|5991.3|5989.3|6010.3|6008.3|5991|5989|11772
1598025600000|2020-08-21 16:00:00|5991.5|5989.5|5996.3|5994.3|6001.5|5999.5|5989.3|5987.3|1890
1598029200000|2020-08-21 17:00:00|5996.5|5994.5|6004|6002|6005.3|6003.3|5993.8|5991.8|938
1598032800000|2020-08-21 18:00:00|6004.3|6002.3|6013.3|6011.3|6016.5|6014.5|6003.5|6001.5|834
1598036400000|2020-08-21 19:00:00|6013|6011|6021|6017|6021.8|6019.8|6006.3|6004.3|2297
1598040000000|2020-08-21 20:00:00|6020.6|6016.6|6016.5|6012.5|6023.1|6019.1|6015.6|6011.6|0
1598220000000|2020-08-23 22:00:00|6027.2|6023.2|6024.1|6020.1|6029.2|6025.2|6020.1|6016.1|0
1598223600000|2020-08-23 23:00:00|6024.4|6020.4|6026|6022|6026.4|6022.4|6019.2|6015.2|0
1598227200000|2020-08-24 00:00:00|6025.6|6021.6|6019|6016|6025.6|6022.5|6007|6004|200
1598230800000|2020-08-24 01:00:00|6019.3|6016.3|6030.5|6027.5|6036.3|6033.3|6013.5|6010.5|155
1598234400000|2020-08-24 02:00:00|6032.3|6029.3|6026.3|6023.3|6034.8|6031.8|6023|6020|115
1598238000000|2020-08-24 03:00:00|6026.8|6023.8|6026.3|6023.3|6029.5|6026.5|6025.8|6022.8|35
1598241600000|2020-08-24 04:00:00|6026.5|6023.5|6025.8|6022.8|6026.8|6023.8|6017.8|6014.8|39
1598245200000|2020-08-24 05:00:00|6026|6023|6038|6035|6039.8|6036.8|6025.3|6022.3|105
1598248800000|2020-08-24 06:00:00|6038.3|6035.3|6050.8|6048.8|6054.5|6052.5|6033.8|6031.8|2153
1598252400000|2020-08-24 07:00:00|6050.3|6049.3|6094.5|6093.5|6106.5|6105.5|6049.8|6048.8|15516
1598256000000|2020-08-24 08:00:00|6095|6094|6114.3|6113.3|6114.8|6113.8|6084.3|6083.3|7027
1598259600000|2020-08-24 09:00:00|6113.8|6112.8|6108.5|6107.5|6117.3|6116.3|6106.3|6105.3|4581
1598263200000|2020-08-24 10:00:00|6108.3|6107.3|6113.8|6112.8|6119.8|6118.8|6101.3|6100.3|4051
1598266800000|2020-08-24 11:00:00|6114|6113|6118.3|6117.3|6121.5|6120.5|6110.3|6109.3|2717
1598270400000|2020-08-24 12:00:00|6118.5|6117.5|6109.8|6108.8|6119.8|6118.8|6103.8|6102.8|5109
1598274000000|2020-08-24 13:00:00|6109.5|6108.5|6087|6086|6115.3|6114.3|6080|6079|7056
1598277600000|2020-08-24 14:00:00|6087.3|6086.3|6097.9|6096.9|6104.2|6103.2|6085.3|6084.3|7409
1598281200000|2020-08-24 15:00:00|6098.2|6097.2|6100.2|6098.2|6108.7|6107.7|6097.4|6096.4|10209
1598284800000|2020-08-24 16:00:00|6099.9|6097.9|6104.2|6102.2|6107.9|6105.9|6098.2|6096.2|1730
1598288400000|2020-08-24 17:00:00|6104.4|6102.4|6101.9|6099.9|6108.2|6106.2|6099.7|6097.7|659
1598292000000|2020-08-24 18:00:00|6101.7|6099.7|6098.4|6096.4|6103.2|6101.2|6095.4|6093.4|778
1598295600000|2020-08-24 19:00:00|6098.2|6096.2|6116.7|6112.7|6117.8|6113.8|6093.7|6091.7|1936
1598299200000|2020-08-24 20:00:00|6116.3|6112.3|6107.3|6103.3|6117|6113|6106.9|6102.9|0
1598302800000|2020-08-24 21:00:00|6107.4|6103.4|6114.6|6110.6|6116.7|6112.7|6107.4|6103.4|0
1598306400000|2020-08-24 22:00:00|6115.2|6111.2|6117.8|6113.8|6118.6|6114.6|6114.1|6110.1|0
1598310000000|2020-08-24 23:00:00|6118.1|6114.1|6128|6124|6130|6126|6115.8|6111.8|0
1598313600000|2020-08-25 00:00:00|6127.6|6123.6|6135.4|6132.4|6138.2|6135.2|6124.7|6121.7|628
1598317200000|2020-08-25 01:00:00|6135.2|6132.2|6139.2|6136.2|6143.2|6140.2|6131.4|6128.4|173
1598320800000|2020-08-25 02:00:00|6138.9|6135.9|6133.9|6130.9|6141.9|6138.9|6132.2|6129.2|61
1598324400000|2020-08-25 03:00:00|6134.2|6131.2|6128.9|6125.9|6137.7|6134.7|6127.9|6124.9|67
1598328000000|2020-08-25 04:00:00|6128.7|6125.7|6126.9|6123.9|6130.4|6127.4|6120.9|6117.9|99
1598331600000|2020-08-25 05:00:00|6127.2|6124.2|6121.2|6118.2|6127.9|6124.9|6119.9|6116.9|267
1598335200000|2020-08-25 06:00:00|6122.2|6119.2|6125.4|6123.4|6138.9|6136.9|6120.2|6118.2|1444
1598338800000|2020-08-25 07:00:00|6124.9|6123.9|6126.7|6125.7|6176.7|6175.7|6122.4|6121.4|12051
1598342400000|2020-08-25 08:00:00|6126.5|6125.5|6113.5|6112.5|6130.5|6129.5|6109.7|6108.7|5091
1598346000000|2020-08-25 09:00:00|6113.2|6112.2|6114|6113|6116.5|6115.5|6102.5|6101.5|3244
1598349600000|2020-08-25 10:00:00|6114.2|6113.2|6115|6114|6123.5|6122.5|6108|6107|5612
1598353200000|2020-08-25 11:00:00|6115.7|6114.7|6105|6104|6122|6121|6104.7|6103.7|2544
1598356800000|2020-08-25 12:00:00|6105.2|6104.2|6109.7|6108.7|6117.5|6116.5|6104.2|6103.2|3518
1598360400000|2020-08-25 13:00:00|6110|6109|6084.2|6083.2|6111|6110|6082.7|6081.7|5642
1598364000000|2020-08-25 14:00:00|6084|6083|6045.3|6044.3|6085.5|6084.5|6030.8|6029.8|11235
1598367600000|2020-08-25 15:00:00|6045|6044|6024.3|6022.3|6052.5|6051.5|6023.8|6021.8|11739
1598371200000|2020-08-25 16:00:00|6024|6022|6025.3|6023.3|6027|6025|6015.3|6013.3|2673
1598374800000|2020-08-25 17:00:00|6025|6023|6032.8|6030.8|6035.5|6033.5|6023|6021|1238
1598378400000|2020-08-25 18:00:00|6033|6031|6040.3|6038.3|6041.3|6039.3|6026.3|6024.3|1364
1598382000000|2020-08-25 19:00:00|6040|6038|6050.8|6046.8|6054.8|6052.8|6036.8|6034.8|2013
1598385600000|2020-08-25 20:00:00|6051.1|6047.1|6054.7|6050.7|6057.2|6053.2|6050.8|6046.8|0
1598389200000|2020-08-25 21:00:00|6054.5|6050.5|6055.5|6051.5|6056.2|6052.2|6051.8|6047.8|0
1598392800000|2020-08-25 22:00:00|6057.2|6053.2|6056|6052|6058.1|6054.1|6054.8|6050.8|0
1598396400000|2020-08-25 23:00:00|6055.6|6051.6|6056.5|6052.5|6061.1|6057.1|6055.1|6051.1|0
1598400000000|2020-08-26 00:00:00|6056.2|6052.2|6048.8|6045.8|6061.8|6058.8|6044.8|6041.8|220
1598403600000|2020-08-26 01:00:00|6048.5|6045.5|6042.5|6039.5|6050.8|6047.8|6038|6035|107
1598407200000|2020-08-26 02:00:00|6042.8|6039.8|6047.3|6044.3|6050.5|6047.5|6037.8|6034.8|43
1598410800000|2020-08-26 03:00:00|6047.5|6044.5|6051.8|6048.8|6052.3|6049.3|6041.8|6038.8|41
1598414400000|2020-08-26 04:00:00|6052|6049|6051.3|6048.3|6053|6050|6048.8|6045.8|15
1598418000000|2020-08-26 05:00:00|6051.5|6048.5|6047|6044|6056.8|6053.8|6045|6042|181
1598421600000|2020-08-26 06:00:00|6046.5|6043.5|6035.5|6033.5|6052.3|6050.3|6035|6033|1722
1598425200000|2020-08-26 07:00:00|6035|6033|6018.2|6017.2|6035.3|6034.3|5990.5|5989.5|9188
1598428800000|2020-08-26 08:00:00|6018.7|6017.7|6029.7|6028.7|6041|6040|6006|6005|4425
1598432400000|2020-08-26 09:00:00|6030|6029|6027.5|6026.5|6043|6042|6022.5|6021.5|2573
1598436000000|2020-08-26 10:00:00|6027.2|6026.2|6021.2|6020.2|6029.7|6028.7|6013.2|6012.2|2878
1598439600000|2020-08-26 11:00:00|6021.5|6020.5|6022.1|6021.1|6031.5|6030.5|6016.5|6015.5|3090
1598443200000|2020-08-26 12:00:00|6021.8|6020.8|6042.6|6041.6|6044.3|6043.3|6019.8|6018.8|4116
1598446800000|2020-08-26 13:00:00|6042.3|6041.3|6035.6|6034.6|6052.6|6051.6|6023.1|6022.1|5814
1598450400000|2020-08-26 14:00:00|6035.8|6034.8|6024.5|6023.5|6038.1|6037.1|6023|6022|4951
1598454000000|2020-08-26 15:00:00|6024|6023|6049.9|6047.9|6052.6|6050.6|6023|6022|10336
1598457600000|2020-08-26 16:00:00|6050.1|6048.1|6049.6|6047.6|6056.4|6054.4|6045.6|6043.6|2249
1598461200000|2020-08-26 17:00:00|6049.9|6047.9|6050.9|6048.9|6051.9|6049.9|6046.1|6044.1|861
1598464800000|2020-08-26 18:00:00|6051.1|6049.1|6049.4|6047.4|6060.9|6058.9|6047.1|6045.1|1129
1598468400000|2020-08-26 19:00:00|6049.6|6047.6|6054.6|6050.6|6057.4|6055.4|6045.4|6043.4|1844
1598472000000|2020-08-26 20:00:00|6055.4|6051.4|6058.4|6054.4|6063.3|6059.3|6049.9|6045.9|0
1598475600000|2020-08-26 21:00:00|6058.3|6054.3|6057.3|6053.3|6058.3|6054.3|6056.7|6052.7|0
1598479200000|2020-08-26 22:00:00|6058.1|6054.1|6055.9|6051.9|6058.9|6054.9|6050.4|6046.4|0
1598482800000|2020-08-26 23:00:00|6056.3|6052.3|6057.7|6053.7|6060.2|6056.2|6055.1|6051.1|0
1598486400000|2020-08-27 00:00:00|6057.3|6053.3|6055.1|6052.1|6060.6|6056.6|6046.1|6043.1|219
1598490000000|2020-08-27 01:00:00|6055.4|6052.4|6048.1|6045.1|6063.1|6060.1|6043.6|6040.6|184
1598493600000|2020-08-27 02:00:00|6047.9|6044.9|6045.1|6042.1|6052.4|6049.4|6042.1|6039.1|44
1598497200000|2020-08-27 03:00:00|6045.4|6042.4|6051.4|6048.4|6056.6|6053.6|6040.9|6037.9|142
1598500800000|2020-08-27 04:00:00|6050.1|6047.1|6047.4|6044.4|6053.4|6050.4|6047.4|6044.4|19
1598504400000|2020-08-27 05:00:00|6047.6|6044.6|6045.4|6042.4|6053.4|6050.4|6043.9|6040.9|123
1598508000000|2020-08-27 06:00:00|6044.9|6041.9|6049.4|6047.4|6050.6|6048.6|6030.1|6028.1|1610
1598511600000|2020-08-27 07:00:00|6048.9|6047.9|6031.9|6030.9|6056.4|6055.4|6020.1|6019.1|7433
1598515200000|2020-08-27 08:00:00|6031.7|6030.7|6026.9|6025.9|6032.2|6031.2|6013.4|6012.4|4017
1598518800000|2020-08-27 09:00:00|6027.2|6026.2|6026.7|6025.7|6027.7|6026.7|6010.2|6009.2|4147
1598522400000|2020-08-27 10:00:00|6026.4|6025.4|6036.7|6035.7|6037.4|6036.4|6025.4|6024.4|2442
1598526000000|2020-08-27 11:00:00|6037.7|6036.7|6037.3|6036.3|6041.2|6040.2|6024.4|6023.4|3200
1598529600000|2020-08-27 12:00:00|6037|6036|6045.3|6044.3|6053.8|6052.8|6036.8|6035.8|4525
1598533200000|2020-08-27 13:00:00|6045.5|6044.5|6056.3|6055.3|6064|6063|6035.5|6034.5|9394
1598536800000|2020-08-27 14:00:00|6057|6056|6031.3|6030.3|6060|6059|6028|6027|8658
1598540400000|2020-08-27 15:00:00|6030.8|6029.8|6011.8|6009.8|6035.3|6034.3|6004.3|6002.3|14849
1598544000000|2020-08-27 16:00:00|6011|6009|5992.5|5990.5|6011.8|6009.8|5989.3|5987.3|3588
1598547600000|2020-08-27 17:00:00|5992.3|5990.3|6005.8|6003.8|6011.8|6009.8|5988.5|5986.5|1634
1598551200000|2020-08-27 18:00:00|6005.5|6003.5|6015.5|6013.5|6017.3|6015.3|6004.3|6002.3|628
1598554800000|2020-08-27 19:00:00|6015|6013|6006.6|6002.6|6021|6019|6004.8|6001.5|1561
1598558400000|2020-08-27 20:00:00|6007.3|6003.3|6016|6012|6017.2|6013.2|6002.7|5998.7|0
1598562000000|2020-08-27 21:00:00|6015.8|6011.8|6019.5|6015.5|6019.7|6015.7|6014.9|6010.9|0
1598565600000|2020-08-27 22:00:00|6021.5|6017.5|6017.5|6013.5|6021.5|6017.5|6015.2|6011.2|0
1598569200000|2020-08-27 23:00:00|6017.9|6013.9|6018.7|6014.7|6022.4|6018.4|6016.4|6012.4|0
1598572800000|2020-08-28 00:00:00|6018.3|6014.3|6019|6016|6033.3|6030.3|6010.5|6007.5|193
1598576400000|2020-08-28 01:00:00|6018.8|6015.8|6025|6022|6025.3|6022.3|6010.3|6007.3|95
1598580000000|2020-08-28 02:00:00|6025.3|6022.3|6040.5|6037.5|6042.3|6039.3|6022.8|6019.8|365
1598583600000|2020-08-28 03:00:00|6040.8|6037.8|6039.3|6036.3|6044.3|6041.3|6036.3|6033.3|173
1598587200000|2020-08-28 04:00:00|6039.5|6036.5|6040.5|6037.5|6040.5|6037.5|6034.8|6031.8|243
1598590800000|2020-08-28 05:00:00|6040|6037|6041|6038|6046.5|6043.5|6012.5|6009.5|769
1598594400000|2020-08-28 06:00:00|6040.8|6037.8|6027.8|6025.8|6044.8|6042.8|6027.3|6025.3|2328
1598598000000|2020-08-28 07:00:00|6027.3|6026.3|5987|5986|6035|6034|5963.2|5962.2|13522
1598601600000|2020-08-28 08:00:00|5987.2|5986.2|6009.5|6008.5|6030|6029|5981.5|5980.5|7271
1598605200000|2020-08-28 09:00:00|6009.7|6008.7|6023|6022|6025.5|6024.5|6002.5|6001.5|3446
1598608800000|2020-08-28 10:00:00|6022.7|6021.7|6000.2|5999.2|6025|6024|5987.5|5986.5|3510
1598612400000|2020-08-28 11:00:00|6000.7|5999.7|6004.2|6003.2|6010.7|6009.7|5997.2|5996.2|3300
1598616000000|2020-08-28 12:00:00|6004.7|6003.7|6002.4|6001.4|6006.2|6005.2|5991.2|5990.2|3504
1598619600000|2020-08-28 13:00:00|6002.2|6001.2|5994.7|5993.7|6008.4|6007.4|5992.2|5991.2|6307
1598623200000|2020-08-28 14:00:00|5994.4|5993.4|5977.2|5976.2|5995.9|5994.9|5967|5966|8840
1598626800000|2020-08-28 15:00:00|5977.5|5976.5|5968|5966|5984.2|5983.2|5955|5953|22598
1598630400000|2020-08-28 16:00:00|5967.7|5965.7|5972.7|5970.7|5974|5972|5965.5|5963.5|2357
1598634000000|2020-08-28 17:00:00|5972.5|5970.5|5966.5|5964.5|5972.7|5970.7|5963.7|5961.7|1172
1598637600000|2020-08-28 18:00:00|5966|5964|5974.7|5972.7|5978|5976|5965.2|5963.2|663
1598641200000|2020-08-28 19:00:00|5974.5|5972.5|5988.8|5984.8|5988.8|5986.7|5973.2|5971.2|1762
1598644800000|2020-08-28 20:00:00|5989.2|5985.2|5988.9|5984.9|5991|5987|5985.3|5981.3|0
1598824800000|2020-08-30 22:00:00|5994.5|5990.5|5980.6|5976.6|5997|5993|5977.5|5973.5|0
1598828400000|2020-08-30 23:00:00|5980.7|5976.7|5992.4|5988.4|5992.4|5988.4|5980.7|5976.7|0
1598832000000|2020-08-31 00:00:00|5992.8|5988.8|5992.6|5988.6|5997.5|5993.5|5984.6|5980.6|0
1598835600000|2020-08-31 01:00:00|5992.5|5988.5|5988.8|5984.8|5994.5|5990.5|5985.8|5981.8|0
1598839200000|2020-08-31 02:00:00|5989.4|5985.4|5993.5|5989.5|5994.8|5990.8|5988.1|5984.1|0
1598842800000|2020-08-31 03:00:00|5994.2|5990.2|5990.5|5986.5|5994.9|5990.9|5986.3|5982.3|0
1598846400000|2020-08-31 04:00:00|5991.1|5987.1|5984.8|5980.8|5991.2|5987.2|5984|5980|0
1598850000000|2020-08-31 05:00:00|5984.9|5980.9|5979.6|5975.6|5987|5983|5974|5970|0
1598853600000|2020-08-31 06:00:00|5979.7|5975.7|5975.7|5971.7|5981.3|5977.3|5965|5961|0
1598857200000|2020-08-31 07:00:00|5975.8|5971.8|5986.4|5982.4|5994.1|5990.1|5971|5967|0
1598860800000|2020-08-31 08:00:00|5986.3|5982.3|5988.8|5984.8|5994.3|5990.3|5975.3|5971.3|0
1598864400000|2020-08-31 09:00:00|5988.7|5984.7|5981.7|5977.7|5991|5987|5978.8|5974.8|0
1598868000000|2020-08-31 10:00:00|5983|5979|5970.2|5966.2|5983.1|5979.1|5962.1|5958.1|0
1598871600000|2020-08-31 11:00:00|5970.1|5966.1|5968.6|5964.6|5981.7|5977.7|5965.2|5961.2|0
1598875200000|2020-08-31 12:00:00|5968.5|5964.5|5958.2|5954.2|5973.7|5969.7|5955.4|5951.4|0
1598878800000|2020-08-31 13:00:00|5958.1|5954.1|5946.9|5942.9|5959.9|5955.9|5936.2|5932.2|0
1598882400000|2020-08-31 14:00:00|5946.8|5942.8|5964.2|5960.2|5965.7|5961.7|5939|5935|0
1598886000000|2020-08-31 15:00:00|5964.3|5960.3|5936.5|5932.5|5964.3|5960.3|5917.7|5913.7|0
1598889600000|2020-08-31 16:00:00|5936.6|5932.6|5949.9|5945.9|5951.3|5947.3|5933.5|5929.5|0
1598893200000|2020-08-31 17:00:00|5949.8|5945.8|5947.3|5943.3|5953.7|5949.7|5944.5|5940.5|0
1598896800000|2020-08-31 18:00:00|5947.2|5943.2|5951.3|5947.3|5955.6|5951.6|5944.4|5940.4|0
1598900400000|2020-08-31 19:00:00|5952|5948|5944.2|5940.2|5968.5|5964.5|5943.3|5939.3|0
1598904000000|2020-08-31 20:00:00|5941|5937|5952.6|5948.6|5956|5952|5937.7|5933.7|0
1598907600000|2020-08-31 21:00:00|5952.7|5948.7|5950.4|5946.4|5953|5949|5945.9|5941.9|0
1598911200000|2020-08-31 22:00:00|5949.5|5945.5|5943.7|5939.7|5953.7|5949.7|5937.8|5933.8|0
1598914800000|2020-08-31 23:00:00|5944.7|5940.7|5947.9|5943.9|5953.4|5949.4|5942.8|5938.8|0
1598918400000|2020-09-01 00:00:00|5948.3|5944.3|5933|5930|5952.5|5949.5|5906.7|5903.7|1705
1598922000000|2020-09-01 01:00:00|5933.7|5930.7|5952.7|5949.7|5953.2|5950.2|5929.5|5926.5|191
1598925600000|2020-09-01 02:00:00|5952.5|5949.5|5951.7|5948.7|5952.7|5949.7|5942.5|5939.5|83
1598929200000|2020-09-01 03:00:00|5952.7|5949.7|5943.5|5940.5|5952.7|5949.7|5943|5940|206
1598932800000|2020-09-01 04:00:00|5943.2|5940.2|5949|5946|5952.7|5949.7|5941|5938|148
1598936400000|2020-09-01 05:00:00|5948.7|5945.7|5952.2|5949.2|5954|5951|5945.5|5942.5|338
1598940000000|2020-09-01 06:00:00|5952.7|5949.7|5970|5968|5970.2|5968.2|5936.5|5934.5|3903
1598943600000|2020-09-01 07:00:00|5969.5|5968.5|5922.6|5921.6|5972.5|5971.5|5916|5915|24281
1598947200000|2020-09-01 08:00:00|5922.8|5921.8|5892.1|5891.1|5929.6|5928.6|5889.8|5888.8|12838
1598950800000|2020-09-01 09:00:00|5891.8|5890.8|5880.6|5879.6|5906.6|5905.6|5878.3|5877.3|11283
1598954400000|2020-09-01 10:00:00|5880.3|5879.3|5896.8|5895.8|5899.3|5898.3|5877.1|5876.1|6502
1598958000000|2020-09-01 11:00:00|5896.6|5895.6|5886.3|5885.3|5898.1|5897.1|5882.3|5881.3|4641
1598961600000|2020-09-01 12:00:00|5886|5885|5865|5864|5892.3|5891.3|5864|5863|6902
1598965200000|2020-09-01 13:00:00|5865.3|5864.3|5830.8|5829.8|5865.3|5864.3|5823.5|5822.5|20954
1598968800000|2020-09-01 14:00:00|5831.3|5830.3|5852.4|5851.4|5875.7|5874.7|5831.3|5830.3|16399
1598972400000|2020-09-01 15:00:00|5852.7|5851.7|5854.2|5852.2|5869.2|5867.2|5848.9|5847.9|21984
1598976000000|2020-09-01 16:00:00|5854.4|5852.4|5863.7|5861.7|5863.7|5861.7|5854.4|5852.4|2266
1598979600000|2020-09-01 17:00:00|5864.2|5862.2|5850.2|5848.2|5864.2|5862.2|5847.9|5845.9|2708
1598983200000|2020-09-01 18:00:00|5850.7|5848.7|5849.7|5847.7|5855.2|5853.2|5847.2|5845.2|1615
1598986800000|2020-09-01 19:00:00|5850.2|5848.2|5874.8|5870.8|5875.2|5872.4|5847.9|5845.9|3154
1598990400000|2020-09-01 20:00:00|5875.2|5871.2|5878.2|5874.2|5879.2|5875.2|5868.8|5864.8|0
1598994000000|2020-09-01 21:00:00|5878|5874|5877.1|5873.1|5878.1|5874.1|5876.7|5872.7|0
1598997600000|2020-09-01 22:00:00|5877.6|5873.6|5876.4|5872.4|5877.6|5873.6|5873.8|5869.8|0
1599001200000|2020-09-01 23:00:00|5876.5|5872.5|5885.5|5881.5|5887.1|5883.1|5874.4|5870.4|0
1599004800000|2020-09-02 00:00:00|5885.1|5881.1|5898.4|5895.4|5899.9|5896.9|5885.1|5881.1|580
1599008400000|2020-09-02 01:00:00|5897.9|5894.9|5887.2|5884.2|5899.2|5896.2|5885.4|5882.4|242
1599012000000|2020-09-02 02:00:00|5887.4|5884.4|5887.2|5884.2|5897.4|5894.4|5883.7|5880.7|162
1599015600000|2020-09-02 03:00:00|5887.4|5884.4|5903.2|5900.2|5903.2|5900.2|5887.2|5884.2|102
1599019200000|2020-09-02 04:00:00|5902.7|5899.7|5895.7|5892.7|5908.9|5905.9|5894.2|5891.2|124
1599022800000|2020-09-02 05:00:00|5895.4|5892.4|5899.9|5896.9|5910.4|5907.4|5891.9|5888.9|710
1599026400000|2020-09-02 06:00:00|5900.2|5897.2|5903.9|5901.9|5914.7|5912.7|5900.2|5897.2|2473
1599030000000|2020-09-02 07:00:00|5903.4|5902.4|5937.2|5936.2|5965.7|5964.7|5894.7|5893.7|29329
1599033600000|2020-09-02 08:00:00|5937|5936|5970|5969|5977.5|5976.5|5931|5930|9709
1599037200000|2020-09-02 09:00:00|5970.2|5969.2|5962.5|5961.5|5976|5975|5951.7|5950.7|6530
1599040800000|2020-09-02 10:00:00|5963|5962|5953.5|5952.5|5970.5|5969.5|5951|5950|5217
1599044400000|2020-09-02 11:00:00|5953.7|5952.7|5959.2|5958.2|5969.9|5968.9|5946.5|5945.5|4244
1599048000000|2020-09-02 12:00:00|5959.7|5958.7|5937.7|5936.7|5962.9|5961.9|5932.7|5931.7|5212
1599051600000|2020-09-02 13:00:00|5937.4|5936.4|5937.7|5936.7|5942.7|5941.7|5926.7|5925.7|8712
1599055200000|2020-09-02 14:00:00|5938.2|5937.2|5941.9|5940.9|5952.4|5951.4|5925.2|5924.2|9394
1599058800000|2020-09-02 15:00:00|5941.7|5940.7|5947.9|5945.9|5949.7|5948.7|5932.1|5930.1|18488
1599062400000|2020-09-02 16:00:00|5947.6|5945.6|5948.6|5946.6|5952.9|5950.9|5945.6|5943.6|2267
1599066000000|2020-09-02 17:00:00|5948.4|5946.4|5951.1|5949.1|5954.4|5952.4|5946.4|5944.4|1678
1599069600000|2020-09-02 18:00:00|5950.9|5948.9|5946.6|5944.6|5951.9|5949.9|5944.6|5942.6|1813
1599073200000|2020-09-02 19:00:00|5947.1|5945.1|5961.6|5957.6|5966.9|5964.9|5944.9|5942.9|4396
1599076800000|2020-09-02 20:00:00|5962.6|5958.6|5960.4|5956.4|5967.5|5963.5|5959.2|5955.2|0
1599080400000|2020-09-02 21:00:00|5961|5957|5961.3|5957.3|5961.9|5957.9|5960.3|5956.3|0
1599084000000|2020-09-02 22:00:00|5961.1|5957.1|5966.5|5962.5|5966.9|5962.9|5956.9|5952.9|0
1599087600000|2020-09-02 23:00:00|5966.9|5962.9|5972.4|5968.4|5974.3|5970.3|5965.8|5961.8|0
1599091200000|2020-09-03 00:00:00|5972.1|5968.1|5949.9|5946.9|5973.1|5970.1|5949.6|5946.6|172
1599094800000|2020-09-03 01:00:00|5950.4|5947.4|5971.1|5968.1|5972.9|5969.9|5947.1|5944.1|124
1599098400000|2020-09-03 02:00:00|5970.9|5967.9|5967.1|5964.1|5973.1|5970.1|5963.4|5960.4|70
1599102000000|2020-09-03 03:00:00|5967.9|5964.9|5958.9|5955.9|5967.9|5964.9|5952.9|5949.9|118
1599105600000|2020-09-03 04:00:00|5959.1|5956.1|5955.9|5952.9|5959.6|5956.6|5953.4|5950.4|9
1599109200000|2020-09-03 05:00:00|5955.6|5952.6|5954.4|5951.4|5964.4|5961.4|5950.9|5947.9|898
1599112800000|2020-09-03 06:00:00|5952.9|5949.9|5963.6|5961.6|5965.6|5963.6|5944.4|5942.4|2499
1599116400000|2020-09-03 07:00:00|5963.1|5962.1|5980.2|5979.2|5998.9|5997.9|5961.6|5960.6|18107
1599120000000|2020-09-03 08:00:00|5979.9|5978.9|5981.2|5980.2|5997.2|5996.2|5976.7|5975.7|7550
1599123600000|2020-09-03 09:00:00|5980.7|5979.7|5976.2|5975.2|5984.2|5983.2|5967.7|5966.7|4485
1599127200000|2020-09-03 10:00:00|5975.9|5974.9|5977.7|5976.7|5996.2|5995.2|5975.9|5974.9|5763
1599130800000|2020-09-03 11:00:00|5977.9|5976.9|5967.6|5966.6|5996.4|5995.4|5963.2|5962.2|4162
1599134400000|2020-09-03 12:00:00|5967.8|5966.8|5968.6|5967.6|5976.1|5975.1|5955.6|5954.6|3801
1599138000000|2020-09-03 13:00:00|5968.8|5967.8|5962.3|5961.3|5969.6|5968.6|5953.3|5952.3|9755
1599141600000|2020-09-03 14:00:00|5962.1|5961.1|5908.1|5907.1|5970.6|5969.6|5901.9|5900.9|14548
1599145200000|2020-09-03 15:00:00|5909.1|5908.1|5866.6|5864.6|5910.9|5909.9|5838.1|5837.1|33790
1599148800000|2020-09-03 16:00:00|5865.9|5863.9|5833.9|5831.9|5871.6|5869.6|5833.4|5831.4|4622
1599152400000|2020-09-03 17:00:00|5834.1|5832.1|5821.1|5819.1|5845.1|5843.1|5816.1|5814.1|5494
1599156000000|2020-09-03 18:00:00|5820.6|5818.6|5809.4|5807.4|5834.9|5832.9|5809.1|5807.1|2767
1599159600000|2020-09-03 19:00:00|5809.6|5807.6|5816.9|5812.9|5823.6|5821.6|5795.9|5793.9|4767
1599163200000|2020-09-03 20:00:00|5817.2|5813.2|5824.6|5820.6|5832.9|5828.9|5814.6|5810.6|0
1599166800000|2020-09-03 21:00:00|5824.1|5820.1|5815.9|5811.9|5825.5|5821.5|5814.4|5810.4|0
1599170400000|2020-09-03 22:00:00|5815.1|5811.1|5794.6|5790.6|5818.7|5814.7|5793.2|5789.2|0
1599174000000|2020-09-03 23:00:00|5794.2|5790.2|5790.7|5786.7|5798.6|5794.6|5765.9|5761.9|0
1599177600000|2020-09-04 00:00:00|5791.1|5787.1|5819.1|5816.1|5823.9|5820.9|5791.1|5787.1|712
1599181200000|2020-09-04 01:00:00|5818.9|5815.9|5829.9|5826.9|5837.1|5834.1|5817.9|5814.9|343
1599184800000|2020-09-04 02:00:00|5829.6|5826.6|5819.6|5816.6|5833.6|5830.6|5816.9|5813.9|149
1599188400000|2020-09-04 03:00:00|5819.9|5816.9|5812.6|5809.6|5821.6|5818.6|5808.4|5805.4|116
1599192000000|2020-09-04 04:00:00|5812.9|5809.9|5825.1|5822.1|5826.4|5823.4|5810.9|5807.9|57
1599195600000|2020-09-04 05:00:00|5825.4|5822.4|5827.9|5824.9|5833.4|5830.4|5814.9|5811.9|683
1599199200000|2020-09-04 06:00:00|5828.9|5825.9|5807.4|5805.4|5832.1|5830.1|5801.1|5799.1|2263
1599202800000|2020-09-04 07:00:00|5806.9|5805.9|5888.1|5887.1|5893.1|5892.1|5792.6|5791.6|24505
1599206400000|2020-09-04 08:00:00|5887.6|5886.6|5877.8|5876.8|5896.6|5895.6|5876.8|5875.8|9746
1599210000000|2020-09-04 09:00:00|5877.6|5876.6|5897.6|5896.6|5900.1|5899.1|5868.8|5867.8|4839
1599213600000|2020-09-04 10:00:00|5897.8|5896.8|5886.8|5885.8|5905.6|5904.6|5884.1|5883.1|5661
1599217200000|2020-09-04 11:00:00|5887.1|5886.1|5846.3|5845.3|5890.6|5889.6|5842.3|5841.3|5634
1599220800000|2020-09-04 12:00:00|5846.8|5845.8|5883|5882|5889.3|5888.3|5846.8|5845.8|7434
1599224400000|2020-09-04 13:00:00|5883.3|5882.3|5871|5870|5905.5|5904.5|5861.8|5860.8|11717
1599228000000|2020-09-04 14:00:00|5870.8|5869.8|5810.3|5809.3|5882.8|5881.8|5777.3|5776.3|25404
1599231600000|2020-09-04 15:00:00|5810|5809|5810.5|5808.5|5814.8|5813.3|5777.8|5776.8|28340
1599235200000|2020-09-04 16:00:00|5810.3|5808.3|5825.5|5823.5|5835.5|5833.5|5797.8|5795.8|5558
1599238800000|2020-09-04 17:00:00|5825.8|5823.8|5818.3|5816.3|5825.8|5823.8|5800|5798|2680
1599242400000|2020-09-04 18:00:00|5818|5816|5850.5|5848.5|5851.8|5849.8|5809|5807|2194
1599246000000|2020-09-04 19:00:00|5851|5849|5836.8|5832.8|5860.3|5858.3|5830.5|5828.5|2725
1599249600000|2020-09-04 20:00:00|5837.2|5833.2|5833.9|5829.9|5843|5839|5832.6|5828.6|0
1599429600000|2020-09-06 22:00:00|5818.6|5814.6|5821.6|5817.6|5832.2|5828.2|5789.8|5785.8|0
1599433200000|2020-09-06 23:00:00|5822.8|5818.8|5821.1|5817.1|5839.3|5835.3|5817|5813|0
1599436800000|2020-09-07 00:00:00|5821.3|5817.3|5847.3|5844.3|5855.3|5852.3|5810.8|5807.8|974
1599440400000|2020-09-07 01:00:00|5848.3|5845.3|5861|5858|5866.8|5863.8|5841.5|5838.5|311
1599444000000|2020-09-07 02:00:00|5860.8|5857.8|5854.8|5851.8|5862|5859|5841.8|5838.8|149
1599447600000|2020-09-07 03:00:00|5854.5|5851.5|5860.5|5857.5|5862.3|5859.3|5851.5|5848.5|158
1599451200000|2020-09-07 04:00:00|5860.8|5857.8|5848.3|5845.3|5860.8|5857.8|5845|5842|99
1599454800000|2020-09-07 05:00:00|5848|5845|5844.8|5841.8|5860|5857|5841.8|5838.8|559
1599458400000|2020-09-07 06:00:00|5844.5|5841.5|5834.8|5832.8|5857.8|5855.8|5822|5820|3787
1599462000000|2020-09-07 07:00:00|5835|5833|5869.6|5868.6|5873.8|5872.8|5816.5|5815.5|15237
1599465600000|2020-09-07 08:00:00|5870.8|5869.8|5867.8|5866.8|5887.1|5886.1|5858.3|5857.3|6821
1599469200000|2020-09-07 09:00:00|5868.1|5867.1|5875.8|5874.8|5891.3|5890.3|5865.6|5864.6|4270
1599472800000|2020-09-07 10:00:00|5876.1|5875.1|5885.8|5884.8|5901.6|5900.6|5870.3|5869.3|4704
1599476400000|2020-09-07 11:00:00|5886.6|5885.6|5914.1|5913.1|5915.4|5914.4|5885.6|5884.6|3888
1599480000000|2020-09-07 12:00:00|5914.4|5913.4|5918.9|5917.9|5922.4|5921.4|5912.4|5911.4|3418
1599483600000|2020-09-07 13:00:00|5918.4|5917.4|5926.6|5925.6|5941.9|5940.9|5915.4|5914.4|5106
1599487200000|2020-09-07 14:00:00|5926.4|5925.4|5932.1|5931.1|5948.1|5947.1|5926.1|5925.1|5538
1599490800000|2020-09-07 15:00:00|5932.8|5931.8|5946.6|5944.6|5947.1|5945.1|5928.1|5927.1|13717
1599494400000|2020-09-07 16:00:00|5946.8|5944.8|5938.8|5936.8|5949.6|5947.6|5936.8|5934.8|1270
1599498000000|2020-09-07 17:00:00|5938.6|5936.6|5945.8|5943.8|5946.1|5944.1|5936.6|5934.6|564
1599501600000|2020-09-07 18:00:00|5946.1|5944.1|5943.6|5941.6|5946.3|5944.3|5940.1|5938.1|185
1599505200000|2020-09-07 19:00:00|5943.3|5941.3|5939.8|5935.8|5947.8|5945.8|5938.3|5935.8|434
1599508800000|2020-09-07 20:00:00|5939.7|5935.7|5942.6|5938.6|5942.6|5938.6|5939.3|5935.3|0
1599512400000|2020-09-07 21:00:00|5942.7|5938.7|5939.6|5935.6|5942.7|5938.7|5939.6|5935.6|0
1599516000000|2020-09-07 22:00:00|5940.6|5936.6|5952.9|5948.9|5954.8|5950.8|5939.9|5935.9|0
1599519600000|2020-09-07 23:00:00|5953|5949|5947.8|5943.8|5955.1|5951.1|5946.9|5942.9|0
1599523200000|2020-09-08 00:00:00|5948.2|5944.2|5950.1|5947.1|5957.8|5954.8|5941.3|5938.3|294
1599526800000|2020-09-08 01:00:00|5949.3|5946.3|5952.3|5949.3|5955.3|5952.3|5941.8|5938.8|103
1599530400000|2020-09-08 02:00:00|5951.1|5948.1|5939.8|5936.8|5958.1|5955.1|5939.6|5936.6|83
1599534000000|2020-09-08 03:00:00|5940.1|5937.1|5944.1|5941.1|5944.8|5941.8|5931.3|5928.3|84
1599537600000|2020-09-08 04:00:00|5943.8|5940.8|5944.8|5941.8|5947.8|5944.8|5942.6|5939.6|24
1599541200000|2020-09-08 05:00:00|5944.6|5941.6|5957.6|5954.6|5958.1|5955.1|5938.3|5935.3|503
1599544800000|2020-09-08 06:00:00|5958.1|5955.1|5957.6|5955.6|5968.3|5966.3|5950.8|5948.8|1749
1599548400000|2020-09-08 07:00:00|5957.1|5956.1|5955.4|5954.4|5987.6|5986.6|5944.6|5943.6|19522
1599552000000|2020-09-08 08:00:00|5954.6|5953.6|5905.9|5904.9|5957.9|5956.9|5899.6|5898.6|9200
1599555600000|2020-09-08 09:00:00|5905.6|5904.6|5916.9|5915.9|5922.4|5921.4|5899.4|5898.4|6515
1599559200000|2020-09-08 10:00:00|5916.6|5915.6|5909.1|5908.1|5933.9|5932.9|5904.4|5903.4|5629
1599562800000|2020-09-08 11:00:00|5909.4|5908.4|5916.7|5915.7|5924.9|5923.9|5897.9|5896.9|5278
1599566400000|2020-09-08 12:00:00|5916.9|5915.9|5890.4|5889.4|5917.9|5916.9|5877.7|5876.7|7659
1599570000000|2020-09-08 13:00:00|5889.7|5888.7|5901.4|5900.4|5901.7|5900.7|5868.7|5867.7|13490
1599573600000|2020-09-08 14:00:00|5901.7|5900.7|5897|5896|5923.5|5922.5|5871.9|5870.9|13320
1599577200000|2020-09-08 15:00:00|5897.3|5896.3|5920.5|5918.5|5935.5|5934.5|5891.3|5890.3|22526
1599580800000|2020-09-08 16:00:00|5920.8|5918.8|5936.3|5934.3|5937.5|5935.5|5920|5918|4006
1599584400000|2020-09-08 17:00:00|5936.5|5934.5|5950.5|5948.5|5953|5951|5931.8|5929.8|2196
1599588000000|2020-09-08 18:00:00|5950.3|5948.3|5914.3|5912.3|5952|5950|5901.8|5899.8|3501
1599591600000|2020-09-08 19:00:00|5913.8|5911.8|5908.5|5904.5|5925.3|5923.3|5896.8|5894.8|5220
1599595200000|2020-09-08 20:00:00|5907.8|5903.8|5912.3|5908.3|5920.9|5916.9|5905.3|5901.3|0
1599598800000|2020-09-08 21:00:00|5912.6|5908.6|5884.6|5880.6|5913.2|5909.2|5858.3|5854.3|0
1599602400000|2020-09-08 22:00:00|5884|5880|5877.3|5873.3|5889.8|5885.8|5852.8|5848.8|0
1599606000000|2020-09-08 23:00:00|5877.7|5873.7|5881.2|5877.2|5893.3|5889.3|5868.4|5864.4|0
1599609600000|2020-09-09 00:00:00|5881|5877|5902.5|5899.5|5907|5904|5869.3|5865.3|551
1599613200000|2020-09-09 01:00:00|5901.5|5898.5|5907.5|5904.5|5915.5|5912.5|5885.5|5882.5|272
1599616800000|2020-09-09 02:00:00|5907.8|5904.8|5903|5900|5913|5910|5893|5890|109
1599620400000|2020-09-09 03:00:00|5903.3|5900.3|5907.5|5904.5|5910.3|5907.3|5900|5897|79
1599624000000|2020-09-09 04:00:00|5907.3|5904.3|5909|5906|5915|5912|5902.3|5899.3|300
1599627600000|2020-09-09 05:00:00|5909.3|5906.3|5898.5|5895.5|5927.3|5924.3|5897.3|5894.3|893
1599631200000|2020-09-09 06:00:00|5898.8|5895.8|5918|5916|5918|5916|5885.3|5883.3|3341
1599634800000|2020-09-09 07:00:00|5917.5|5916.5|5974.2|5973.2|6003|6002|5917.5|5916.5|27356
1599638400000|2020-09-09 08:00:00|5975.2|5974.2|5971.5|5970.5|6005|6004|5966|5965|9372
1599642000000|2020-09-09 09:00:00|5971.2|5970.2|5988|5987|5989.7|5988.7|5962.2|5961.2|4746
1599645600000|2020-09-09 10:00:00|5987.7|5986.7|5976|5975|5993|5992|5970|5969|6162
1599649200000|2020-09-09 11:00:00|5975.5|5974.5|5987.3|5986.3|5991.3|5990.3|5959.2|5958.2|7061
1599652800000|2020-09-09 12:00:00|5987.5|5986.5|6000.3|5999.3|6002.3|6001.3|5982.8|5981.8|7126
1599656400000|2020-09-09 13:00:00|5999.8|5998.8|6022|6021|6022|6021|5998.3|5997.3|12765
1599660000000|2020-09-09 14:00:00|6022.3|6021.3|6017.7|6016.7|6032.4|6031.4|6007.9|6006.9|14184
1599663600000|2020-09-09 15:00:00|6018.7|6017.7|6008.1|6006.1|6030.7|6029.7|6007.3|6005.3|17189
1599667200000|2020-09-09 16:00:00|6008.3|6006.3|6017.1|6015.1|6019.3|6017.3|6005.1|6003.1|3576
1599670800000|2020-09-09 17:00:00|6017.6|6015.6|6022.3|6020.3|6030.1|6028.1|6017.1|6015.1|1770
1599674400000|2020-09-09 18:00:00|6022.6|6020.6|6023.3|6021.3|6030.3|6028.3|6019.3|6017.3|1204
1599678000000|2020-09-09 19:00:00|6023.8|6021.8|6005.5|6001.5|6037.8|6035.8|6004.6|6001.2|3010
1599681600000|2020-09-09 20:00:00|6005.2|6001.2|6008.4|6004.4|6017.2|6013.2|5996.1|5992.1|0
1599685200000|2020-09-09 21:00:00|6008.2|6004.2|6008.9|6004.9|6009.4|6005.4|6005.6|6001.6|0
1599688800000|2020-09-09 22:00:00|6012|6008|6029.2|6025.2|6031.9|6027.9|6011.6|6007.6|0
1599692400000|2020-09-09 23:00:00|6028.8|6024.8|6026.5|6022.5|6033.3|6029.3|6024.3|6020.3|0
1599696000000|2020-09-10 00:00:00|6026.1|6022.1|6004.6|6001.6|6026.1|6022.1|6001.1|5998.1|265
1599699600000|2020-09-10 01:00:00|6004.1|6001.1|6001.8|5998.8|6014.3|6011.3|5996.1|5993.1|155
1599703200000|2020-09-10 02:00:00|6001.6|5998.6|6001.3|5998.3|6004.3|6001.3|5988.8|5985.8|103
1599706800000|2020-09-10 03:00:00|6000.8|5997.8|5992.8|5989.8|6003.1|6000.1|5992.8|5989.8|100
1599710400000|2020-09-10 04:00:00|5993.1|5990.1|6000.8|5997.8|6001.1|5998.1|5991.8|5988.8|279
1599714000000|2020-09-10 05:00:00|6000.6|5997.6|6015.8|6012.8|6016.8|6013.8|5999.6|5996.6|329
1599717600000|2020-09-10 06:00:00|6016.6|6013.6|6006.6|6004.6|6018.1|6016.1|5996.6|5994.6|2163
1599721200000|2020-09-10 07:00:00|6006.1|6005.1|5986|5985|6024.1|6023.1|5973.3|5972.3|17490
1599724800000|2020-09-10 08:00:00|5986.3|5985.3|5965.5|5964.5|5986.3|5985.3|5960.3|5959.3|6257
1599728400000|2020-09-10 09:00:00|5965.8|5964.8|5986.8|5985.8|5988.8|5987.8|5962|5961|4626
1599732000000|2020-09-10 10:00:00|5986.5|5985.5|5962|5961|5991.3|5990.3|5949.8|5948.8|7859
1599735600000|2020-09-10 11:00:00|5962.3|5961.3|5989.2|5988.2|5990.4|5989.4|5958.8|5957.8|6123
1599739200000|2020-09-10 12:00:00|5988.9|5987.9|5997.7|5996.7|6003.7|6002.7|5983.9|5982.9|9183
1599742800000|2020-09-10 13:00:00|5997.4|5996.4|6013.2|6012.2|6030.9|6029.9|5995.2|5994.2|10026
1599746400000|2020-09-10 14:00:00|6013.4|6012.4|5989.7|5988.7|6022.7|6021.7|5987.7|5986.7|13251
1599750000000|2020-09-10 15:00:00|5989.9|5988.9|6001.4|5999.4|6019.7|6017.7|5986.7|5985.7|20066
1599753600000|2020-09-10 16:00:00|6001.7|5999.7|5990.2|5988.2|6010.7|6008.7|5985.7|5983.7|5783
1599757200000|2020-09-10 17:00:00|5989.9|5987.9|5986.4|5984.4|6003.2|6001.2|5984.9|5982.9|2663
1599760800000|2020-09-10 18:00:00|5986.2|5984.2|5981.9|5979.9|5992.2|5990.2|5963.4|5961.4|3289
1599764400000|2020-09-10 19:00:00|5982.2|5980.2|5960.4|5956.4|5983.7|5981.7|5955.2|5953.2|3667
1599768000000|2020-09-10 20:00:00|5962.3|5958.3|5969.6|5965.6|5977.7|5973.7|5954.9|5950.9|0
1599771600000|2020-09-10 21:00:00|5969.8|5965.8|5970|5966|5972|5968|5965.9|5961.9|0
1599775200000|2020-09-10 22:00:00|5973.1|5969.1|5985.3|5981.3|5991.1|5987.1|5972.6|5968.6|0
1599778800000|2020-09-10 23:00:00|5985.6|5981.6|5974.7|5970.7|5992.2|5988.2|5974.7|5970.7|0
1599782400000|2020-09-11 00:00:00|5974.5|5970.5|5983.4|5980.4|5992.2|5989.2|5968.4|5964.6|524
1599786000000|2020-09-11 01:00:00|5983.2|5980.2|5990.7|5987.7|5997.2|5994.2|5979.4|5976.4|314
1599789600000|2020-09-11 02:00:00|5991.2|5988.2|5983.9|5980.9|5995.7|5992.7|5980.7|5977.7|260
1599793200000|2020-09-11 03:00:00|5983.7|5980.7|5986.4|5983.4|5989.4|5986.4|5980.4|5977.4|39
1599796800000|2020-09-11 04:00:00|5986.2|5983.2|5995.9|5992.9|5997.2|5994.2|5985.4|5982.4|86
1599800400000|2020-09-11 05:00:00|5996.2|5993.2|6001.4|5998.4|6006.2|6003.2|5995.2|5992.2|312
1599804000000|2020-09-11 06:00:00|6002.2|5999.2|5999.4|5997.4|6002.9|6000.7|5988.9|5986.9|2593
1599807600000|2020-09-11 07:00:00|5998.9|5997.9|6005.8|6004.8|6029.4|6028.4|5990.9|5989.9|19622
1599811200000|2020-09-11 08:00:00|6005.5|6004.5|6015.5|6014.5|6026.3|6025.3|6005.5|6004.5|8644
1599814800000|2020-09-11 09:00:00|6015.8|6014.8|6024.8|6023.8|6027.3|6026.3|6012.8|6011.8|7545
1599818400000|2020-09-11 10:00:00|6024.5|6023.5|6022.8|6021.8|6036|6035|6012.3|6011.3|6617
1599822000000|2020-09-11 11:00:00|6022.3|6021.3|6021.9|6020.9|6033.9|6032.9|6011.3|6010.3|6808
1599825600000|2020-09-11 12:00:00|6021.4|6020.4|6021.4|6020.4|6035.1|6034.1|6015.4|6014.4|5851
1599829200000|2020-09-11 13:00:00|6020.9|6019.9|6011.6|6010.6|6039.1|6038.1|6007.9|6006.9|11075
1599832800000|2020-09-11 14:00:00|6010.9|6009.9|6029|6028|6039.5|6038.5|6002.7|6001.7|12177
1599836400000|2020-09-11 15:00:00|6029.2|6028.2|6027.7|6025.7|6059.2|6058.2|6026.5|6024.5|20739
1599840000000|2020-09-11 16:00:00|6028|6026|6014|6012|6039.5|6037.5|6011.7|6009.7|5554
1599843600000|2020-09-11 17:00:00|6014.2|6012.2|6000.7|5998.7|6017.5|6015.5|5995|5993|3910
1599847200000|2020-09-11 18:00:00|6001|5999|6024.2|6022.2|6029|6027|5997.2|5995.2|8251
1599850800000|2020-09-11 19:00:00|6023.7|6021.7|6025.7|6021.7|6041|6039|6011.7|6009.7|5811
1599854400000|2020-09-11 20:00:00|6025.3|6021.3|6029|6025|6030.8|6026.8|6017.3|6013.3|1
1600034400000|2020-09-13 22:00:00|6051.2|6047.2|6051.1|6047.1|6055.1|6051.1|6041.8|6037.8|0
1600038000000|2020-09-13 23:00:00|6051|6047|6069|6065|6069.6|6065.6|6043|6039|0
1600041600000|2020-09-14 00:00:00|6068.7|6064.7|6046|6043|6069|6065|6042.5|6039.5|785
1600045200000|2020-09-14 01:00:00|6045.5|6042.5|6051.5|6048.5|6054.5|6051.5|6042|6039|340
1600048800000|2020-09-14 02:00:00|6051.2|6048.2|6052|6049|6061.2|6058.2|6049.2|6046.2|403
1600052400000|2020-09-14 03:00:00|6052.2|6049.2|6054.5|6051.5|6066|6063|6052|6049|409
1600056000000|2020-09-14 04:00:00|6054.2|6051.2|6053.5|6050.5|6059.5|6056.5|6050|6047|309
1600059600000|2020-09-14 05:00:00|6053.7|6050.7|6060.5|6057.5|6069.5|6066.5|6051.7|6048.7|490
1600063200000|2020-09-14 06:00:00|6060.2|6057.2|6064.2|6062.2|6069.2|6067.2|6057.2|6055.2|2046
1600066800000|2020-09-14 07:00:00|6063.7|6062.7|6043.5|6042.5|6081.5|6080.5|6042.2|6041.2|22384
1600070400000|2020-09-14 08:00:00|6043.7|6042.7|6032.2|6031.2|6058.5|6057.5|6030.5|6029.5|13090
1600074000000|2020-09-14 09:00:00|6032.5|6031.5|6016.7|6015.7|6036.7|6035.7|6013|6012|35499
1600077600000|2020-09-14 10:00:00|6016.5|6015.5|6027.2|6026.2|6027.5|6026.5|6010.5|6009.5|26819
1600081200000|2020-09-14 11:00:00|6027.5|6026.5|6029.7|6028.7|6034.2|6033.2|6015|6014|18773
1600084800000|2020-09-14 12:00:00|6030.7|6029.7|6047.4|6046.4|6051.2|6050.2|6028.7|6027.7|29961
1600088400000|2020-09-14 13:00:00|6047.2|6046.2|6027.2|6026.2|6048.9|6047.9|6015.9|6014.9|31150
1600092000000|2020-09-14 14:00:00|6027.7|6026.7|6020|6019|6033|6032|6018.5|6017.5|27534
1600095600000|2020-09-14 15:00:00|6019.7|6018.7|6028.7|6026.7|6037.7|6035.7|6017.5|6016.5|34968
1600099200000|2020-09-14 16:00:00|6028.5|6026.5|6029.2|6027.2|6031|6029|6023.2|6021.2|2087
1600102800000|2020-09-14 17:00:00|6029|6027|6025.5|6023.5|6031|6029|6016|6014|1536
1600106400000|2020-09-14 18:00:00|6025.2|6023.2|6026.2|6024.2|6032|6030|6017.2|6015.2|2422
1600110000000|2020-09-14 19:00:00|6026.5|6024.5|6022.1|6018.1|6035|6033|6017.7|6015.7|4456
1600113600000|2020-09-14 20:00:00|6022.5|6018.5|6017.8|6013.8|6031.6|6027.6|6015|6011|0
1600117200000|2020-09-14 21:00:00|6018|6014|6021.8|6017.8|6022.9|6018.9|6017.8|6013.8|0
1600120800000|2020-09-14 22:00:00|6020.4|6016.4|6032.2|6028.2|6032.6|6028.6|6020.4|6016.4|0
1600124400000|2020-09-14 23:00:00|6032.4|6028.4|6031.5|6027.5|6032.6|6028.6|6023|6019|0
1600128000000|2020-09-15 00:00:00|6031.9|6027.9|6018.7|6015.7|6031.9|6028.7|6014.2|6011.2|722
1600131600000|2020-09-15 01:00:00|6019.2|6016.2|6030|6027|6030.7|6027.7|6016.5|6013.5|2572
1600135200000|2020-09-15 02:00:00|6030.2|6027.2|6031.2|6028.2|6035.7|6032.7|6026.7|6023.7|133
1600138800000|2020-09-15 03:00:00|6031.5|6028.5|6030.7|6027.7|6035.2|6032.2|6030.7|6027.7|26
1600142400000|2020-09-15 04:00:00|6030.5|6027.5|6036.5|6033.5|6036.5|6033.5|6029.2|6026.2|1205
1600146000000|2020-09-15 05:00:00|6037|6034|6036.7|6033.7|6038.5|6035.5|6032.7|6029.7|232
1600149600000|2020-09-15 06:00:00|6036.2|6034.2|6039.2|6037.2|6045.7|6043.7|6031.2|6029.2|3497
1600153200000|2020-09-15 07:00:00|6038.7|6037.7|6042.3|6041.3|6059.2|6058.2|6031|6030|42098
1600156800000|2020-09-15 08:00:00|6042|6041|6064|6063|6071.8|6070.8|6028.8|6027.8|31866
1600160400000|2020-09-15 09:00:00|6064.5|6063.5|6080.3|6079.3|6088.3|6087.3|6064|6063|35618
1600164000000|2020-09-15 10:00:00|6080|6079|6094.3|6093.3|6095.3|6094.3|6072.8|6071.8|18930
1600167600000|2020-09-15 11:00:00|6093.8|6092.8|6092.5|6091.5|6097.8|6096.8|6084.5|6083.5|27369
1600171200000|2020-09-15 12:00:00|6092.7|6091.7|6108.2|6107.2|6108.5|6107.5|6088|6087|35982
1600174800000|2020-09-15 13:00:00|6107.7|6106.7|6090.5|6089.5|6109|6108|6087.5|6086.5|27851
1600178400000|2020-09-15 14:00:00|6090.7|6089.7|6114.2|6113.2|6114.5|6113.5|6084.5|6083.5|21548
1600182000000|2020-09-15 15:00:00|6114.5|6113.5|6108|6106|6128|6126|6105.5|6103.5|33535
1600185600000|2020-09-15 16:00:00|6107.5|6105.5|6101|6099|6111.7|6109.7|6099|6097|4807
1600189200000|2020-09-15 17:00:00|6100.7|6098.7|6097.2|6095.2|6103|6101|6094.5|6092.5|2902
1600192800000|2020-09-15 18:00:00|6097|6095|6091.2|6089.2|6097.5|6095.5|6088.7|6086.7|2251
1600196400000|2020-09-15 19:00:00|6092|6090|6084.8|6080.8|6092|6090|6071.5|6069.5|4910
1600200000000|2020-09-15 20:00:00|6084.1|6080.1|6091.7|6087.7|6094.6|6090.6|6084.1|6080.1|0
1600203600000|2020-09-15 21:00:00|6091.5|6087.5|6093.6|6089.6|6094|6090|6090.9|6086.9|0
1600207200000|2020-09-15 22:00:00|6093.3|6089.3|6092.9|6088.9|6097.4|6093.4|6089.4|6085.4|0
1600210800000|2020-09-15 23:00:00|6093.3|6089.3|6084.5|6080.5|6093.3|6089.3|6079.6|6075.6|0
1600214400000|2020-09-16 00:00:00|6084.9|6080.9|6080.2|6077.2|6084.9|6080.9|6066.2|6063.2|693
1600218000000|2020-09-16 01:00:00|6080|6077|6083.7|6080.7|6083.7|6080.7|6075.2|6072.2|70
1600221600000|2020-09-16 02:00:00|6083.2|6080.2|6085.7|6082.7|6089.5|6086.5|6082.2|6079.2|32
1600225200000|2020-09-16 03:00:00|6086|6083|6084.7|6081.7|6093.2|6090.2|6082.7|6079.7|140
1600228800000|2020-09-16 04:00:00|6085|6082|6079.5|6076.5|6085.7|6082.7|6079|6076|132
1600232400000|2020-09-16 05:00:00|6079|6076|6074.2|6071.2|6085.2|6082.2|6074.2|6071.2|1001
1600236000000|2020-09-16 06:00:00|6074.5|6071.5|6092.7|6090.7|6095.7|6093.7|6074|6071.5|5882
1600239600000|2020-09-16 07:00:00|6092.2|6091.2|6086.4|6085.4|6107.5|6106.5|6077.5|6076.5|14193
1600243200000|2020-09-16 08:00:00|6085.9|6084.9|6097.9|6096.9|6109.9|6108.9|6084.9|6083.9|10229
1600246800000|2020-09-16 09:00:00|6098.1|6097.1|6111.4|6110.4|6119.9|6118.9|6098.1|6097.1|6021
1600250400000|2020-09-16 10:00:00|6111.1|6110.1|6097.4|6096.4|6112.4|6111.4|6095.4|6094.4|13940
1600254000000|2020-09-16 11:00:00|6097.1|6096.1|6094.1|6093.1|6100.9|6099.9|6086.6|6085.6|19465
1600257600000|2020-09-16 12:00:00|6093.9|6092.9|6083.6|6082.6|6095.4|6094.4|6075.1|6074.1|11152
1600261200000|2020-09-16 13:00:00|6083.4|6082.4|6069.6|6068.6|6085.1|6084.1|6056.9|6055.9|18933
1600264800000|2020-09-16 14:00:00|6069.9|6068.9|6061|6060|6073.9|6072.9|6059.5|6058.5|15388
1600268400000|2020-09-16 15:00:00|6060|6059|6081.5|6079.5|6088.3|6086.3|6059.5|6058.5|19773
1600272000000|2020-09-16 16:00:00|6081.8|6079.8|6078.8|6076.8|6085.3|6083.3|6076.3|6074.3|2062
1600275600000|2020-09-16 17:00:00|6079|6077|6088.5|6086.5|6089|6087|6073.3|6071.3|2217
1600279200000|2020-09-16 18:00:00|6088.8|6086.8|6099|6097|6107|6105|6085.5|6083.5|2583
1600282800000|2020-09-16 19:00:00|6098.5|6096.5|6075.3|6071.3|6100.8|6098.8|6071.3|6069.3|3732
1600286400000|2020-09-16 20:00:00|6075.7|6071.7|6081.5|6077.5|6088.5|6084.5|6072.9|6068.9|0
1600290000000|2020-09-16 21:00:00|6081.4|6077.4|6083|6079|6085.8|6081.8|6079.5|6075.5|0
1600293600000|2020-09-16 22:00:00|6084.8|6080.8|6085.8|6081.8|6090.4|6086.4|6078.1|6074.1|0
1600297200000|2020-09-16 23:00:00|6085.4|6081.4|6077.2|6073.2|6089.3|6085.3|6076|6072|0
1600300800000|2020-09-17 00:00:00|6076.8|6072.8|6059|6056|6084.3|6081.3|6053.8|6050.8|95
1600304400000|2020-09-17 01:00:00|6059.3|6056.3|6049.8|6046.8|6076.5|6073.5|6044.8|6041.8|243
1600308000000|2020-09-17 02:00:00|6049.5|6046.5|6047.8|6044.8|6052.5|6049.5|6043.3|6040.3|197
1600311600000|2020-09-17 03:00:00|6047|6044|6045.8|6042.8|6047.8|6044.8|6030.5|6027.5|124
1600315200000|2020-09-17 04:00:00|6046|6043|6039|6036|6046.8|6043.8|6038.5|6035.5|51
1600318800000|2020-09-17 05:00:00|6038.8|6035.8|6036.5|6033.5|6048.3|6045.3|6035.8|6032.8|200
1600322400000|2020-09-17 06:00:00|6036.3|6033.3|6021.5|6019.5|6037.8|6035.5|6011.5|6009.5|6174
1600326000000|2020-09-17 07:00:00|6021|6020|6029.2|6028.2|6034|6033|5996.5|5995.5|9854
1600329600000|2020-09-17 08:00:00|6029.5|6028.5|6035|6034|6042.5|6041.5|6028.7|6027.7|6034
1600333200000|2020-09-17 09:00:00|6035.5|6034.5|6021.7|6020.7|6044.7|6043.7|6017.7|6016.7|4864
1600336800000|2020-09-17 10:00:00|6022|6021|6029.7|6028.7|6062|6061|6017.7|6016.7|6274
1600340400000|2020-09-17 11:00:00|6029.5|6028.5|6054|6053|6060.2|6059.2|6023|6022|5643
1600344000000|2020-09-17 12:00:00|6053.7|6052.7|6053|6052|6062.2|6061.2|6050.2|6049.2|7544
1600347600000|2020-09-17 13:00:00|6052.8|6051.8|6053.3|6052.3|6061.3|6060.3|6044.8|6043.8|6435
1600351200000|2020-09-17 14:00:00|6053|6052|6053.6|6052.6|6073.8|6072.8|6044.8|6043.8|9433
1600354800000|2020-09-17 15:00:00|6053.3|6052.3|6035.8|6033.8|6066.8|6065.8|6035.6|6033.6|17031
1600358400000|2020-09-17 16:00:00|6035.6|6033.6|6042.8|6040.8|6042.8|6040.8|6019.8|6017.8|4732
1600362000000|2020-09-17 17:00:00|6042.3|6040.3|6046.3|6044.3|6053.3|6051.3|6037.1|6035.1|1280
1600365600000|2020-09-17 18:00:00|6046.6|6044.6|6042.8|6040.8|6054.6|6052.6|6038.3|6036.3|1193
1600369200000|2020-09-17 19:00:00|6043.3|6041.3|6046.9|6042.9|6052.3|6050.3|6032.6|6030.6|2151
1600372800000|2020-09-17 20:00:00|6046.5|6042.5|6045.7|6041.7|6056.9|6052.9|6044.1|6040.1|0
1600376400000|2020-09-17 21:00:00|6045.6|6041.6|6044.7|6040.7|6046.3|6042.3|6043.1|6039.1|0
1600380000000|2020-09-17 22:00:00|6041.8|6037.8|6058.5|6054.5|6059.6|6055.6|6041.8|6037.8|0
1600383600000|2020-09-17 23:00:00|6058.9|6054.9|6044.9|6040.9|6063.4|6059.4|6044.9|6040.9|0
1600387200000|2020-09-18 00:00:00|6044.2|6040.2|6041.1|6038.1|6061.6|6058.6|6037.3|6034.3|238
1600390800000|2020-09-18 01:00:00|6041.3|6038.3|6043.1|6040.1|6051.1|6048.1|6026.6|6023.6|103
1600394400000|2020-09-18 02:00:00|6043.3|6040.3|6051.6|6048.6|6052.1|6049.1|6039.6|6036.6|70
1600398000000|2020-09-18 03:00:00|6051.8|6048.8|6047.3|6044.3|6056.3|6053.3|6047.3|6044.3|17
1600401600000|2020-09-18 04:00:00|6047.6|6044.6|6049.6|6046.6|6049.8|6046.8|6046.6|6043.6|10
1600405200000|2020-09-18 05:00:00|6046.8|6043.8|6051.8|6048.8|6052.1|6049.1|6044.1|6041.1|136
1600408800000|2020-09-18 06:00:00|6050.8|6047.8|6047.8|6045.8|6055.3|6053.3|6042.6|6040.6|2555
1600412400000|2020-09-18 07:00:00|6047.3|6046.3|6025.2|6024.2|6053.6|6052.6|6012.6|6011.6|11355
1600416000000|2020-09-18 08:00:00|6024.5|6023.5|6028|6027|6038.7|6037.7|6016.7|6015.7|6125
1600419600000|2020-09-18 09:00:00|6027.7|6026.7|6045.5|6044.5|6070.5|6069.5|6024.5|6023.5|21270
1600423200000|2020-09-18 10:00:00|6045|6044|6040.7|6039.7|6045|6044|6031.5|6030.5|4983
1600426800000|2020-09-18 11:00:00|6041|6040|6030.5|6029.5|6045.5|6044.5|6030|6029|3926
1600430400000|2020-09-18 12:00:00|6030.7|6029.7|6025.5|6024.5|6032|6031|6016|6015|4409
1600434000000|2020-09-18 13:00:00|6025.2|6024.2|6020.2|6019.2|6031.5|6030.5|6006.2|6005.2|7533
1600437600000|2020-09-18 14:00:00|6020|6019|6020.3|6019.3|6033.8|6032.8|6018.6|6017.6|8938
1600441200000|2020-09-18 15:00:00|6020.1|6019.1|6017.3|6015.3|6035.8|6034.8|6002.6|6000.6|21520
1600444800000|2020-09-18 16:00:00|6017.1|6015.1|6004.3|6002.3|6023.1|6021.1|6001.3|5999.3|3036
1600448400000|2020-09-18 17:00:00|6004.1|6002.1|5998.3|5996.3|6007.3|6005.3|5978.8|5976.8|3191
1600452000000|2020-09-18 18:00:00|5998.1|5996.1|6007.1|6005.1|6007.1|6005.1|5994.3|5992.3|1062
1600455600000|2020-09-18 19:00:00|6007.3|6005.3|5996|5992|6011.3|6009.3|5994.1|5991.3|2980
1600459200000|2020-09-18 20:00:00|5996.4|5992.4|6002.2|5998.2|6007.3|6003.3|5993.1|5989.1|0
1600639200000|2020-09-20 22:00:00|5986.2|5982.2|5974.1|5970.1|5988.3|5984.3|5948.1|5944.1|0
1600642800000|2020-09-20 23:00:00|5974.4|5970.4|5985.7|5981.7|5989.5|5985.5|5970.3|5966.3|0
1600646400000|2020-09-21 00:00:00|5985.4|5981.4|5999.1|5996.1|6009.6|6006.6|5985.4|5981.4|330
1600650000000|2020-09-21 01:00:00|5999.3|5996.3|5980.1|5977.1|6011.3|6008.3|5980.1|5977.1|252
1600653600000|2020-09-21 02:00:00|5980.3|5977.3|5986.1|5983.1|5990.3|5987.3|5979.6|5976.6|90
1600657200000|2020-09-21 03:00:00|5985.8|5982.8|5980.1|5977.1|5985.8|5982.8|5974.3|5971.3|71
1600660800000|2020-09-21 04:00:00|5979.8|5976.8|5970.3|5967.3|5982.3|5979.3|5968.8|5965.8|75
1600664400000|2020-09-21 05:00:00|5970.1|5967.1|5956.8|5953.8|5973.8|5970.8|5950.6|5947.6|244
1600668000000|2020-09-21 06:00:00|5958.1|5955.1|5950.3|5948.3|5961.8|5959.8|5942.1|5940.1|1858
1600671600000|2020-09-21 07:00:00|5949.8|5948.8|5858.2|5857.2|5953.6|5952.6|5846|5845|20405
1600675200000|2020-09-21 08:00:00|5858.5|5857.5|5818.5|5817.5|5861|5860|5815.2|5814.2|12787
1600678800000|2020-09-21 09:00:00|5818.2|5817.2|5801|5800|5836.5|5835.5|5800.2|5799.2|10318
1600682400000|2020-09-21 10:00:00|5800.5|5799.5|5809.7|5808.7|5812|5811|5788.7|5787.7|8489
1600686000000|2020-09-21 11:00:00|5810.5|5809.5|5820.6|5819.6|5821.8|5820.8|5796.8|5795.8|5623
1600689600000|2020-09-21 12:00:00|5819.8|5818.8|5826.1|5825.1|5829.6|5828.6|5804.6|5803.6|7443
1600693200000|2020-09-21 13:00:00|5826.3|5825.3|5827.8|5826.8|5838.3|5837.3|5802.1|5801.1|12658
1600696800000|2020-09-21 14:00:00|5828.1|5827.1|5803.8|5802.8|5831.6|5830.6|5779.3|5778.3|13662
1600700400000|2020-09-21 15:00:00|5802.5|5801.5|5817.3|5815.3|5820|5818|5791.3|5790.3|23995
1600704000000|2020-09-21 16:00:00|5817.5|5815.5|5814|5812|5831.5|5829.5|5810.8|5808.8|3173
1600707600000|2020-09-21 17:00:00|5814.3|5812.3|5827.3|5825.3|5831.3|5829.3|5807.8|5805.8|2338
1600711200000|2020-09-21 18:00:00|5827|5825|5826|5824|5827.8|5825.8|5812.3|5810.3|1973
1600714800000|2020-09-21 19:00:00|5825.3|5823.3|5834.9|5830.9|5844.3|5842.3|5823.5|5821.5|5068
1600718400000|2020-09-21 20:00:00|5835.7|5831.7|5839.4|5835.4|5848.9|5844.9|5834.5|5830.5|0
1600722000000|2020-09-21 21:00:00|5839.7|5835.7|5830.6|5826.6|5841.8|5837.8|5829.6|5825.6|0
1600725600000|2020-09-21 22:00:00|5833.4|5829.4|5838.6|5834.6|5840.3|5836.3|5830|5826|0
1600729200000|2020-09-21 23:00:00|5838.9|5834.9|5848.8|5844.8|5849.9|5845.9|5834.7|5830.7|0
1600732800000|2020-09-22 00:00:00|5852.8|5848.8|5851.5|5848.5|5859.8|5856.8|5836.8|5833.8|568
1600736400000|2020-09-22 01:00:00|5851.8|5848.8|5829.3|5826.3|5853.8|5850.8|5822.3|5819.3|187
1600740000000|2020-09-22 02:00:00|5829.5|5826.5|5833.3|5830.3|5836|5833|5819.8|5816.8|99
1600743600000|2020-09-22 03:00:00|5833.5|5830.5|5840.3|5837.3|5847|5844|5830|5827|27
1600747200000|2020-09-22 04:00:00|5840.5|5837.5|5843.5|5840.5|5844.5|5841.5|5834|5831|28
1600750800000|2020-09-22 05:00:00|5843.8|5840.8|5821.5|5818.5|5843.8|5840.8|5819.8|5816.8|240
1600754400000|2020-09-22 06:00:00|5822.3|5819.3|5839|5837|5843.3|5841.3|5814.5|5812.5|3085
1600758000000|2020-09-22 07:00:00|5838.8|5836.8|5830.9|5829.9|5845.3|5844.3|5815.8|5814.8|19390
1600761600000|2020-09-22 08:00:00|5831.4|5830.4|5803.4|5802.4|5839.7|5838.7|5793.7|5792.7|10165
1600765200000|2020-09-22 09:00:00|5803.7|5802.7|5827.2|5826.2|5830.2|5829.2|5798.2|5797.2|5091
1600768800000|2020-09-22 10:00:00|5826.2|5825.2|5813.7|5812.7|5832.2|5831.2|5812.9|5811.9|5276
1600772400000|2020-09-22 11:00:00|5814.7|5813.7|5819.7|5818.7|5838.9|5837.9|5812.7|5811.7|5486
1600776000000|2020-09-22 12:00:00|5819.5|5818.5|5830.2|5829.2|5838.5|5837.5|5819|5818|6047
1600779600000|2020-09-22 13:00:00|5830.5|5829.5|5843|5842|5868|5867|5830|5829|9374
1600783200000|2020-09-22 14:00:00|5842.2|5841.2|5838.6|5837.6|5873.9|5872.9|5838.4|5837.4|12618
1600786800000|2020-09-22 15:00:00|5837.6|5836.6|5850.4|5848.4|5861.9|5860.9|5825.9|5823.9|26478
1600790400000|2020-09-22 16:00:00|5850.6|5848.6|5835.9|5833.9|5860.4|5858.4|5830.6|5828.6|3603
1600794000000|2020-09-22 17:00:00|5835.6|5833.6|5862.6|5860.6|5863.1|5861.1|5835.6|5833.6|1648
1600797600000|2020-09-22 18:00:00|5862.9|5860.9|5869.1|5867.1|5874.1|5872.1|5862.9|5860.9|2494
1600801200000|2020-09-22 19:00:00|5869.4|5867.4|5889.6|5885.6|5894.6|5892.6|5866.4|5864.4|4823
1600804800000|2020-09-22 20:00:00|5890|5886|5884.5|5880.5|5890.4|5886.4|5877.1|5873.1|0
1600808400000|2020-09-22 21:00:00|5884.4|5880.4|5885.4|5881.4|5886.3|5882.3|5883.5|5879.5|0
1600812000000|2020-09-22 22:00:00|5887.1|5883.1|5877.4|5873.4|5890.1|5886.1|5876.5|5872.5|0
1600815600000|2020-09-22 23:00:00|5877.2|5873.2|5898.3|5894.3|5898.3|5894.3|5875|5871|0
1600819200000|2020-09-23 00:00:00|5897.9|5893.9|5879.1|5876.1|5903.4|5900.4|5879.1|5876.1|844
1600822800000|2020-09-23 01:00:00|5879.4|5876.4|5893.1|5890.1|5894.1|5891.1|5877.1|5874.1|206
1600826400000|2020-09-23 02:00:00|5892.9|5889.9|5882.6|5879.6|5896.1|5893.1|5879.6|5876.6|240
1600830000000|2020-09-23 03:00:00|5882.9|5879.9|5889.1|5886.1|5892.6|5889.6|5879.9|5876.9|39
1600833600000|2020-09-23 04:00:00|5888.6|5885.6|5890.9|5887.9|5896.1|5893.1|5887.1|5884.1|117
1600837200000|2020-09-23 05:00:00|5890.6|5887.6|5907.9|5904.9|5909.4|5906.4|5890.6|5887.6|207
1600840800000|2020-09-23 06:00:00|5908.6|5905.6|5909.4|5907.4|5914.6|5912.6|5898.9|5896.9|2653
1600844400000|2020-09-23 07:00:00|5909.1|5907.1|5927.7|5926.7|5929.2|5928.2|5871.9|5870.9|19211
1600848000000|2020-09-23 08:00:00|5928|5927|5956.7|5955.7|5959|5958|5924.2|5923.2|9963
1600851600000|2020-09-23 09:00:00|5956.5|5955.5|5973.6|5972.6|5973.6|5972.6|5954.5|5953.5|9533
1600855200000|2020-09-23 10:00:00|5973.3|5972.3|5966.6|5965.6|5976.1|5975.1|5956.3|5955.3|6870
1600858800000|2020-09-23 11:00:00|5967.1|5966.1|5950.2|5949.2|5970.1|5969.1|5949.7|5948.7|5847
1600862400000|2020-09-23 12:00:00|5950.7|5949.7|5949.7|5948.7|5954.9|5953.9|5944.4|5943.4|5247
1600866000000|2020-09-23 13:00:00|5949.4|5948.4|5927.4|5926.4|5953.2|5952.2|5925.2|5924.2|9395
1600869600000|2020-09-23 14:00:00|5927.9|5926.9|5918.3|5917.3|5933.9|5932.9|5908.3|5907.3|11424
1600873200000|2020-09-23 15:00:00|5918.1|5917.1|5886.1|5884.1|5926.6|5925.6|5885.6|5883.6|18628
1600876800000|2020-09-23 16:00:00|5885.8|5883.8|5905.1|5903.1|5905.3|5903.3|5884.1|5882.1|2396
1600880400000|2020-09-23 17:00:00|5905.3|5903.3|5888.1|5886.1|5906.3|5904.3|5882.6|5880.6|1217
1600884000000|2020-09-23 18:00:00|5887.8|5885.8|5859.3|5857.3|5888.1|5886.1|5857.3|5855.3|2016
1600887600000|2020-09-23 19:00:00|5859.6|5857.6|5855.9|5851.9|5862.6|5860.6|5845.8|5843.8|3771
1600891200000|2020-09-23 20:00:00|5855.1|5851.1|5864.4|5860.4|5866.5|5862.5|5854.3|5850.3|1
1600894800000|2020-09-23 21:00:00|5864.5|5860.5|5861.2|5857.2|5865.2|5861.2|5858.3|5854.3|0
1600898400000|2020-09-23 22:00:00|5860.6|5856.6|5859.2|5855.2|5870.8|5866.8|5856.8|5852.8|0
1600902000000|2020-09-23 23:00:00|5859.6|5855.6|5843|5839|5863.7|5859.7|5830.8|5826.8|0
1600905600000|2020-09-24 00:00:00|5842.8|5838.8|5868.3|5865.3|5868.3|5865.3|5835.8|5832.8|399
1600909200000|2020-09-24 01:00:00|5868.1|5865.1|5853.1|5850.1|5872.8|5869.8|5851.1|5848.1|50
1600912800000|2020-09-24 02:00:00|5852.8|5849.8|5856.3|5853.3|5870.1|5867.1|5852.1|5849.1|18
1600916400000|2020-09-24 03:00:00|5856.1|5853.1|5851.3|5848.3|5859.6|5856.6|5848.8|5845.8|26
1600920000000|2020-09-24 04:00:00|5851.1|5848.1|5833.1|5830.1|5855.6|5852.6|5832.6|5829.6|116
1600923600000|2020-09-24 05:00:00|5832.8|5829.8|5846.8|5843.8|5847.8|5844.8|5828.1|5825.1|233
1600927200000|2020-09-24 06:00:00|5846.3|5843.3|5828.8|5826.8|5862.1|5860.1|5822.8|5820.8|2719
1600930800000|2020-09-24 07:00:00|5828.3|5827.3|5876.7|5875.7|5878.4|5877.4|5820.8|5819.8|12172
1600934400000|2020-09-24 08:00:00|5876.9|5875.9|5859.2|5858.2|5878.7|5877.7|5848.7|5847.7|6078
1600938000000|2020-09-24 09:00:00|5859.4|5858.4|5864.4|5863.4|5872.4|5871.4|5847.2|5846.2|4947
1600941600000|2020-09-24 10:00:00|5864.2|5863.2|5878.7|5877.7|5886.9|5885.9|5863.4|5862.4|4528
1600945200000|2020-09-24 11:00:00|5879.2|5878.2|5877.2|5876.2|5895.7|5894.7|5876.2|5875.2|4873
1600948800000|2020-09-24 12:00:00|5877.7|5876.7|5849.2|5848.2|5877.7|5876.7|5843.7|5842.7|5960
1600952400000|2020-09-24 13:00:00|5849.4|5848.4|5833.2|5832.2|5850.7|5849.7|5810.2|5809.2|11766
1600956000000|2020-09-24 14:00:00|5833.4|5832.4|5817.8|5816.8|5851.7|5850.7|5804|5803|15153
1600959600000|2020-09-24 15:00:00|5818|5817|5839.5|5837.5|5841.5|5839.5|5809.3|5808.3|20350
1600963200000|2020-09-24 16:00:00|5839.3|5837.3|5845.8|5843.8|5846.5|5844.5|5830.8|5828.8|3393
1600966800000|2020-09-24 17:00:00|5846|5844|5859.5|5857.5|5866.3|5864.3|5845|5843|1960
1600970400000|2020-09-24 18:00:00|5860|5858|5830.8|5828.8|5862|5860|5829.5|5827.5|1212
1600974000000|2020-09-24 19:00:00|5831.3|5829.3|5833|5829|5845.5|5843.5|5819.8|5817.8|3138
1600977600000|2020-09-24 20:00:00|5833.7|5829.7|5841.7|5837.7|5845.8|5841.8|5831.5|5827.5|0
1600981200000|2020-09-24 21:00:00|5841.6|5837.6|5844.2|5840.2|5844.6|5840.6|5840.8|5836.8|0
1600984800000|2020-09-24 22:00:00|5845.3|5841.3|5848.4|5844.4|5855|5851|5844.1|5840.1|0
1600988400000|2020-09-24 23:00:00|5848|5844|5856.9|5852.9|5859.6|5855.6|5847.3|5843.3|0
1600992000000|2020-09-25 00:00:00|5856.5|5852.5|5872.5|5869.5|5873.3|5870.3|5853.5|5850.5|423
1600995600000|2020-09-25 01:00:00|5872.8|5869.8|5869.5|5866.5|5879.5|5876.5|5868.3|5865.3|101
1600999200000|2020-09-25 02:00:00|5870.3|5867.3|5864.8|5861.8|5878.5|5875.5|5863|5860|34
1601002800000|2020-09-25 03:00:00|5865|5862|5857.8|5854.8|5873.3|5870.3|5855|5852|44
1601006400000|2020-09-25 04:00:00|5857|5854|5866.8|5863.8|5867|5864|5856.8|5853.8|56
1601010000000|2020-09-25 05:00:00|5867.5|5864.5|5859.3|5856.3|5870.3|5867.3|5858|5855|178
1601013600000|2020-09-25 06:00:00|5858.8|5855.8|5843.5|5841.5|5859.3|5857.3|5841.5|5839.5|1717
1601017200000|2020-09-25 07:00:00|5843|5842|5833.4|5832.4|5845.8|5844.8|5820.3|5819.3|9653
1601020800000|2020-09-25 08:00:00|5833.2|5832.2|5840.2|5839.2|5841.9|5840.9|5814.4|5813.4|4273
1601024400000|2020-09-25 09:00:00|5839.9|5838.9|5813.2|5812.2|5844.2|5843.2|5794.4|5793.4|5156
1601028000000|2020-09-25 10:00:00|5813.4|5812.4|5775.2|5774.2|5817.2|5816.2|5770.2|5769.2|6814
1601031600000|2020-09-25 11:00:00|5775.7|5774.7|5805|5804|5810.5|5809.5|5772.7|5771.7|8033
1601035200000|2020-09-25 12:00:00|5805.5|5804.5|5806.5|5805.5|5813.5|5812.5|5795|5794|4958
1601038800000|2020-09-25 13:00:00|5807|5806|5823|5822|5830.2|5829.2|5805.2|5804.2|7901
1601042400000|2020-09-25 14:00:00|5823.2|5822.2|5833.6|5832.6|5838.4|5837.4|5799.1|5798.1|10455
1601046000000|2020-09-25 15:00:00|5834.1|5833.1|5831.6|5829.6|5847.4|5845.4|5822.9|5821.9|15056
1601049600000|2020-09-25 16:00:00|5831.9|5829.9|5848.6|5846.6|5849.4|5847.4|5831.4|5829.4|1644
1601053200000|2020-09-25 17:00:00|5848.9|5846.9|5856.6|5854.6|5859.4|5857.4|5847.1|5845.1|1694
1601056800000|2020-09-25 18:00:00|5856.9|5854.9|5865.9|5863.9|5866.1|5864.1|5855.9|5853.9|1081
1601060400000|2020-09-25 19:00:00|5866.1|5864.1|5879.6|5875.6|5882.1|5880.1|5863.6|5861.6|2872
1601064000000|2020-09-25 20:00:00|5878.8|5874.8|5877.4|5873.4|5884.7|5880.7|5872.8|5868.8|0
1601244000000|2020-09-27 22:00:00|5893.8|5889.8|5890.8|5886.8|5896|5892|5885|5881|0
1601247600000|2020-09-27 23:00:00|5891.2|5887.2|5887.9|5883.9|5892.2|5888.2|5886.7|5882.7|0
1601251200000|2020-09-28 00:00:00|5887.7|5883.7|5877.4|5874.4|5890.4|5887.4|5877.4|5874.4|370
1601254800000|2020-09-28 01:00:00|5877.6|5874.6|5901.4|5898.4|5902.9|5899.9|5875.9|5872.9|109
1601258400000|2020-09-28 02:00:00|5900.9|5897.9|5902.1|5899.1|5908.1|5905.1|5900.4|5897.4|126
1601262000000|2020-09-28 03:00:00|5902.4|5899.4|5907.9|5904.9|5910.1|5907.1|5901.4|5898.4|105
1601265600000|2020-09-28 04:00:00|5906.9|5903.9|5907.9|5904.9|5911.1|5908.1|5905.4|5902.4|164
1601269200000|2020-09-28 05:00:00|5908.1|5905.1|5916.1|5913.1|5919.1|5916.1|5906.6|5903.6|697
1601272800000|2020-09-28 06:00:00|5916.6|5913.6|5908.9|5906.9|5918.6|5916.6|5902.1|5900.1|2350
1601276400000|2020-09-28 07:00:00|5908.4|5907.4|5933.7|5932.7|5943.4|5942.4|5908.1|5907.1|12271
1601280000000|2020-09-28 08:00:00|5933.4|5932.4|5909.4|5908.4|5933.9|5932.9|5903.2|5902.2|4666
1601283600000|2020-09-28 09:00:00|5909.7|5908.7|5919.2|5918.2|5924.4|5923.4|5905.4|5904.4|3269
1601287200000|2020-09-28 10:00:00|5919.7|5918.7|5927.2|5926.2|5935.2|5934.2|5915.2|5914.2|4759
1601290800000|2020-09-28 11:00:00|5925.4|5924.4|5936.7|5935.7|5936.7|5935.7|5912.7|5911.7|3219
1601294400000|2020-09-28 12:00:00|5937.2|5936.2|5945.9|5944.9|5954.2|5953.2|5932.9|5931.9|6498
1601298000000|2020-09-28 13:00:00|5945.7|5944.7|5942.7|5941.7|5953.2|5952.2|5932.7|5931.7|7107
1601301600000|2020-09-28 14:00:00|5943.2|5942.2|5943.3|5942.3|5956.3|5955.3|5936.2|5935.2|8197
1601305200000|2020-09-28 15:00:00|5943.6|5942.6|5926.1|5924.1|5950.1|5948.6|5924.6|5922.6|20954
1601308800000|2020-09-28 16:00:00|5925.8|5923.8|5936.1|5934.1|5937.1|5935.1|5922.1|5920.1|2637
1601312400000|2020-09-28 17:00:00|5936.3|5934.3|5936.3|5934.3|5938.3|5936.3|5929.1|5927.1|847
1601316000000|2020-09-28 18:00:00|5936.6|5934.6|5940.8|5938.8|5941.6|5939.6|5934.1|5932.1|1025
1601319600000|2020-09-28 19:00:00|5940.6|5938.6|5947.9|5943.9|5947.9|5943.9|5932.8|5930.8|2732
1601323200000|2020-09-28 20:00:00|5949.1|5945.1|5949.6|5945.6|5955.3|5951.3|5942.7|5938.7|0
1601326800000|2020-09-28 21:00:00|5948.9|5944.9|5949.9|5945.9|5950.2|5946.2|5948.2|5944.2|0
1601330400000|2020-09-28 22:00:00|5948.6|5944.6|5955.4|5951.4|5957.6|5953.6|5947.5|5943.5|0
1601334000000|2020-09-28 23:00:00|5955|5951|5962.4|5958.4|5963.5|5959.5|5954.5|5950.5|0
1601337600000|2020-09-29 00:00:00|5962|5958|5954.6|5951.6|5962|5958|5948.3|5945.3|286
1601341200000|2020-09-29 01:00:00|5954.3|5951.3|5947.6|5944.6|5956.6|5953.6|5939.3|5936.3|91
1601344800000|2020-09-29 02:00:00|5947.8|5944.8|5947.6|5944.6|5958.1|5955.1|5945.1|5942.1|210
1601348400000|2020-09-29 03:00:00|5947.8|5944.8|5951.8|5948.8|5951.8|5948.8|5944.8|5941.8|62
1601352000000|2020-09-29 04:00:00|5952.1|5949.1|5960.3|5957.3|5960.3|5957.3|5951.3|5948.3|49
1601355600000|2020-09-29 05:00:00|5959.8|5956.8|5950.3|5947.3|5964.1|5961.1|5942.8|5939.8|289
1601359200000|2020-09-29 06:00:00|5951.3|5948.3|5930.1|5928.1|5952.6|5950.6|5928.8|5926.8|1544
1601362800000|2020-09-29 07:00:00|5929.6|5928.6|5883|5882|5929.6|5928.6|5881.7|5880.7|13160
1601366400000|2020-09-29 08:00:00|5883.5|5882.5|5877.5|5876.5|5892|5891|5861.5|5860.5|8101
1601370000000|2020-09-29 09:00:00|5877.7|5876.7|5890.5|5889.5|5892|5891|5874|5873|5004
1601373600000|2020-09-29 10:00:00|5890|5889|5897.5|5896.5|5907.7|5906.7|5888.5|5887.5|4478
1601377200000|2020-09-29 11:00:00|5897.7|5896.7|5905.2|5904.2|5915|5914|5897.7|5896.7|4730
1601380800000|2020-09-29 12:00:00|5904.9|5903.9|5908.2|5907.2|5912.2|5911.2|5889.7|5888.7|4341
1601384400000|2020-09-29 13:00:00|5907.9|5906.9|5903.2|5902.2|5916.2|5915.2|5898.4|5897.4|6447
1601388000000|2020-09-29 14:00:00|5903.7|5902.7|5894|5893|5925.7|5924.7|5887|5886|10322
1601391600000|2020-09-29 15:00:00|5893.7|5892.7|5893.2|5891.2|5912.2|5910.2|5889.5|5887.5|19126
1601395200000|2020-09-29 16:00:00|5893|5891|5897.2|5895.2|5900.2|5898.2|5886.2|5884.2|2051
1601398800000|2020-09-29 17:00:00|5897.5|5895.5|5903|5901|5903.5|5901.5|5887.5|5885.5|1011
1601402400000|2020-09-29 18:00:00|5903.2|5901.2|5902|5900|5910|5908|5901|5899|926
1601406000000|2020-09-29 19:00:00|5901.5|5899.5|5896.8|5892.8|5907|5905|5889.5|5887.5|2574
1601409600000|2020-09-29 20:00:00|5897.2|5893.2|5900.4|5896.4|5913.3|5909.3|5896.5|5892.5|0
1601413200000|2020-09-29 21:00:00|5900.1|5896.1|5899.2|5895.2|5900.1|5896.1|5898.4|5894.4|0
1601416800000|2020-09-29 22:00:00|5900.1|5896.1|5910.5|5906.5|5914.2|5910.2|5897.9|5893.9|0
1601420400000|2020-09-29 23:00:00|5910.2|5906.2|5912.8|5908.8|5915.2|5911.2|5909.3|5905.3|0
1601424000000|2020-09-30 00:00:00|5912.4|5908.4|5902|5899|5913.1|5909.1|5896.2|5893.2|230
1601427600000|2020-09-30 01:00:00|5901.5|5898.5|5915.5|5912.5|5919|5916|5901.5|5898.5|133
1601431200000|2020-09-30 02:00:00|5915.7|5912.7|5903.5|5900.5|5935.5|5932.5|5895.7|5892.7|308
1601434800000|2020-09-30 03:00:00|5903.7|5900.7|5884.5|5881.5|5903.7|5900.7|5880.2|5877.2|136
1601438400000|2020-09-30 04:00:00|5884|5881|5879.7|5876.7|5885.5|5882.5|5864.7|5861.7|239
1601442000000|2020-09-30 05:00:00|5878.2|5875.2|5864.5|5861.5|5884.2|5881.2|5864.5|5861.5|370
1601445600000|2020-09-30 06:00:00|5864.7|5861.7|5872|5870|5874|5872|5853.2|5851.2|2832
1601449200000|2020-09-30 07:00:00|5871.5|5870.5|5889.8|5888.8|5933.7|5932.7|5853.7|5852.7|12208
1601452800000|2020-09-30 08:00:00|5889.6|5888.6|5899.3|5898.3|5904.6|5903.6|5875.3|5874.3|5636
1601456400000|2020-09-30 09:00:00|5899.1|5898.1|5888.6|5887.6|5902.8|5901.8|5875.6|5874.6|3162
1601460000000|2020-09-30 10:00:00|5888.8|5887.8|5880.6|5879.6|5900.6|5899.6|5870.1|5869.1|5109
1601463600000|2020-09-30 11:00:00|5880.8|5879.8|5887.5|5886.5|5893.1|5892.1|5875.3|5874.3|3577
1601467200000|2020-09-30 12:00:00|5887.3|5886.3|5905.3|5904.3|5910.8|5909.8|5885.5|5884.5|4071
1601470800000|2020-09-30 13:00:00|5905.8|5904.8|5916.3|5915.3|5920.8|5919.8|5900|5899|8012
1601474400000|2020-09-30 14:00:00|5916|5915|5894.2|5893.2|5923.3|5922.3|5892.7|5891.7|10039
1601478000000|2020-09-30 15:00:00|5894.7|5893.7|5869.1|5867.1|5900.7|5899.7|5852.1|5850.1|40204
1601481600000|2020-09-30 16:00:00|5869.3|5867.3|5880.6|5878.6|5885.8|5883.8|5869.1|5867.1|2984
1601485200000|2020-09-30 17:00:00|5880.8|5878.8|5879.6|5877.6|5882.6|5880.6|5871.1|5869.1|1252
1601488800000|2020-09-30 18:00:00|5879.3|5877.3|5869.3|5867.3|5887.6|5885.6|5857.3|5855.3|2493
1601492400000|2020-09-30 19:00:00|5869.1|5867.1|5855.5|5851.5|5873.8|5871.8|5843.8|5841.8|3842
1601496000000|2020-09-30 20:00:00|5855.9|5851.9|5851.8|5847.8|5861.5|5857.5|5837.6|5833.6|0
1601499600000|2020-09-30 21:00:00|5851.6|5847.6|5854.9|5850.9|5857.5|5853.5|5850.4|5846.4|0
1601503200000|2020-09-30 22:00:00|5859.5|5855.5|5872.1|5868.1|5872.5|5868.5|5857.5|5853.5|0
1601506800000|2020-09-30 23:00:00|5872.3|5868.3|5874.6|5870.6|5876.3|5872.3|5870.5|5866.5|0
1601510400000|2020-10-01 00:00:00|5875|5871|5870.8|5867.8|5880.6|5877.6|5869.1|5866.1|433
1601514000000|2020-10-01 01:00:00|5871.1|5868.1|5898.6|5895.6|5899.8|5896.8|5871.1|5868.1|134
1601517600000|2020-10-01 02:00:00|5899.1|5896.1|5899.1|5896.1|5902.8|5899.8|5892.3|5889.3|136
1601521200000|2020-10-01 03:00:00|5899.3|5896.3|5890.8|5887.8|5903.1|5900.1|5887.1|5884.1|53
1601524800000|2020-10-01 04:00:00|5891.1|5888.1|5889.8|5886.8|5902.3|5899.3|5889.3|5886.3|50
1601528400000|2020-10-01 05:00:00|5889.6|5886.6|5894.1|5891.1|5900.1|5897.1|5882.8|5879.8|146
1601532000000|2020-10-01 06:00:00|5894.3|5891.3|5902.3|5900.3|5907.3|5905.3|5889.3|5887.3|1898
1601535600000|2020-10-01 07:00:00|5901.8|5900.8|5916.4|5915.4|5926.1|5925.1|5890.1|5889.1|10879
1601539200000|2020-10-01 08:00:00|5916.2|5915.2|5898.2|5897.2|5918.4|5917.4|5888.9|5887.9|6428
1601542800000|2020-10-01 09:00:00|5898.4|5897.4|5922.9|5921.9|5927.7|5926.7|5897.7|5896.7|5841
1601546400000|2020-10-01 10:00:00|5922.7|5921.7|5915.7|5914.7|5928.2|5927.2|5908.2|5907.2|3547
1601550000000|2020-10-01 11:00:00|5915.4|5914.4|5901.2|5900.2|5919.7|5918.7|5889.7|5888.7|6327
1601553600000|2020-10-01 12:00:00|5902.2|5901.2|5872.2|5871.2|5902.2|5901.2|5867.9|5866.9|6647
1601557200000|2020-10-01 13:00:00|5871.9|5870.9|5865.4|5864.4|5885.9|5884.9|5860.9|5859.9|11145
1601560800000|2020-10-01 14:00:00|5858.7|5857.7|5885.4|5884.4|5886.6|5885.6|5848.7|5847.7|11632
1601564400000|2020-10-01 15:00:00|5885.1|5884.1|5878.6|5876.6|5894.4|5893.4|5868.6|5866.6|15504
1601568000000|2020-10-01 16:00:00|5878.4|5876.4|5875.1|5873.1|5881.1|5879.1|5864.6|5862.6|2212
1601571600000|2020-10-01 17:00:00|5874.9|5872.9|5868.1|5866.1|5882.1|5880.1|5863.9|5861.9|1185
1601575200000|2020-10-01 18:00:00|5868.4|5866.4|5870.1|5868.1|5874.1|5872.1|5856.4|5854.4|1507
1601578800000|2020-10-01 19:00:00|5870.6|5868.6|5882.2|5878.2|5885.4|5883.4|5857.6|5855.6|2514
1601582400000|2020-10-01 20:00:00|5881.1|5877.1|5876.4|5872.4|5885.4|5881.4|5873.2|5869.2|1
1601586000000|2020-10-01 21:00:00|5876.8|5872.8|5877.7|5873.7|5878.6|5874.6|5876|5872|0
1601589600000|2020-10-01 22:00:00|5877.1|5873.1|5881.2|5877.2|5886.5|5882.5|5867.4|5863.4|0
1601593200000|2020-10-01 23:00:00|5881.3|5877.3|5879|5875|5881.7|5877.7|5867.4|5863.4|0
1601596800000|2020-10-02 00:00:00|5878.6|5874.6|5862.6|5859.6|5883.9|5880.9|5859.1|5856.1|214
1601600400000|2020-10-02 01:00:00|5862.4|5859.4|5863.6|5860.6|5872.9|5869.9|5861.1|5858.1|71
1601604000000|2020-10-02 02:00:00|5863.4|5860.4|5863.6|5860.6|5869.1|5866.1|5857.6|5854.6|76
1601607600000|2020-10-02 03:00:00|5862.9|5859.9|5877.9|5874.9|5878.4|5875.4|5861.4|5858.4|43
1601611200000|2020-10-02 04:00:00|5878.1|5875.1|5842.9|5839.9|5878.6|5875.6|5839.9|5836.9|250
1601614800000|2020-10-02 05:00:00|5842.6|5839.6|5816.1|5813.1|5843.1|5840.1|5796.4|5793.4|1339
1601618400000|2020-10-02 06:00:00|5816.6|5813.6|5822.6|5820.6|5836.6|5834.6|5801.6|5799.6|2464
1601622000000|2020-10-02 07:00:00|5822.1|5821.1|5838.8|5837.8|5850.6|5849.6|5805.9|5804.9|12909
1601625600000|2020-10-02 08:00:00|5839.1|5838.1|5843.3|5842.3|5855.1|5854.1|5836.6|5835.6|6233
1601629200000|2020-10-02 09:00:00|5843.1|5842.1|5825.1|5824.1|5850.8|5849.8|5818.6|5817.6|4582
1601632800000|2020-10-02 10:00:00|5824.8|5823.8|5844.6|5843.6|5844.6|5843.6|5816.1|5815.1|4112
1601636400000|2020-10-02 11:00:00|5845.1|5844.1|5827.8|5826.8|5847.3|5846.3|5822.6|5821.6|2976
1601640000000|2020-10-02 12:00:00|5826.8|5825.8|5825.1|5824.1|5841.6|5840.6|5818.1|5817.1|4621
1601643600000|2020-10-02 13:00:00|5824.6|5823.6|5858.8|5857.8|5871.6|5870.6|5817.3|5816.3|10726
1601647200000|2020-10-02 14:00:00|5859.1|5858.1|5866.7|5865.7|5876.8|5875.8|5856.7|5855.7|7751
1601650800000|2020-10-02 15:00:00|5867|5866|5883|5881|5904.7|5902.7|5863|5862|20198
1601654400000|2020-10-02 16:00:00|5882.7|5880.7|5911.2|5909.2|5917.7|5915.7|5877.2|5875.2|5072
1601658000000|2020-10-02 17:00:00|5911.5|5909.5|5900.2|5898.2|5915|5913|5897.2|5895.2|1373
1601661600000|2020-10-02 18:00:00|5900.5|5898.5|5914.7|5912.7|5917.7|5915.7|5900.2|5898.2|1036
1601665200000|2020-10-02 19:00:00|5915|5913|5904.6|5900.6|5917.7|5915.7|5898|5896|2957
1601668800000|2020-10-02 20:00:00|5904.2|5900.2|5911.8|5907.8|5920.9|5916.9|5902.4|5898.4|0
1601672400000|2020-10-02 21:00:00|5911.9|5907.9|5911.9|5907.9|5911.9|5907.9|5911.9|5907.9|0
1601848800000|2020-10-04 22:00:00|5912.6|5908.6|5919.1|5915.1|5921.8|5917.8|5906.1|5902.1|0
1601852400000|2020-10-04 23:00:00|5919.3|5915.3|5917.4|5913.4|5929.6|5925.6|5917|5913|0
1601856000000|2020-10-05 00:00:00|5917.2|5913.2|5945.5|5942.5|5948.7|5945.7|5917.2|5913.2|627
1601859600000|2020-10-05 01:00:00|5947.2|5944.2|5934.2|5931.2|5949|5946|5931|5928|88
1601863200000|2020-10-05 02:00:00|5935.5|5932.5|5944|5941|5947.2|5944.2|5932.2|5929.2|83
1601866800000|2020-10-05 03:00:00|5944.2|5941.2|5939|5936|5947|5944|5938.5|5935.5|59
1601870400000|2020-10-05 04:00:00|5938.5|5935.5|5946.7|5943.7|5947.7|5944.7|5938.2|5935.2|134
1601874000000|2020-10-05 05:00:00|5947.2|5944.2|5950.5|5947.5|5953|5950|5945.5|5942.5|296
1601877600000|2020-10-05 06:00:00|5951.5|5948.5|5962.7|5960.7|5964.2|5962.2|5936.5|5934.5|2335
1601881200000|2020-10-05 07:00:00|5962.2|5961.2|5926.1|5925.1|5977|5976|5923.1|5922.1|13418
1601884800000|2020-10-05 08:00:00|5926.4|5925.4|5929.6|5928.6|5934.4|5933.4|5916.1|5915.1|5086
1601888400000|2020-10-05 09:00:00|5929.9|5928.9|5943.4|5942.4|5947.9|5946.9|5924.4|5923.4|4255
1601892000000|2020-10-05 10:00:00|5943.1|5942.1|5950.1|5949.1|5950.4|5949.4|5935.9|5934.9|3293
1601895600000|2020-10-05 11:00:00|5950.4|5949.4|5952.2|5951.2|5958.7|5957.7|5945.9|5944.9|2963
1601899200000|2020-10-05 12:00:00|5951.9|5950.9|5943.9|5942.9|5952.7|5951.7|5939.9|5938.9|3060
1601902800000|2020-10-05 13:00:00|5943.7|5942.7|5932.2|5931.2|5945.2|5944.2|5925.2|5924.2|7273
1601906400000|2020-10-05 14:00:00|5931.9|5930.9|5952.4|5951.4|5953.4|5952.4|5927.2|5926.2|7878
1601910000000|2020-10-05 15:00:00|5951.9|5950.9|5941.4|5939.4|5953.1|5952.1|5938.9|5936.9|12654
1601913600000|2020-10-05 16:00:00|5941.1|5939.1|5941.9|5939.9|5943.4|5941.4|5935.1|5933.1|1440
1601917200000|2020-10-05 17:00:00|5941.6|5939.6|5938.6|5936.6|5943.1|5941.1|5936.6|5934.6|606
1601920800000|2020-10-05 18:00:00|5938.4|5936.4|5947.4|5945.4|5947.4|5945.4|5934.6|5932.6|652
1601924400000|2020-10-05 19:00:00|5947.6|5945.6|5962.5|5958.5|5964.9|5962.9|5944.1|5942.1|1757
1601928000000|2020-10-05 20:00:00|5962.9|5958.9|5955.9|5951.9|5963.6|5959.6|5953.6|5949.6|0
1601931600000|2020-10-05 21:00:00|5956|5952|5956.8|5952.8|5958.3|5954.3|5955.3|5951.3|0
1601935200000|2020-10-05 22:00:00|5957.6|5953.6|5959.6|5955.6|5962|5958|5956.9|5952.9|0
1601938800000|2020-10-05 23:00:00|5959.9|5955.9|5955.5|5951.5|5960.3|5956.3|5947|5943|0
1601942400000|2020-10-06 00:00:00|5955.9|5951.9|5949.1|5946.1|5956.6|5952.6|5936.1|5933.1|414
1601946000000|2020-10-06 01:00:00|5949.4|5946.4|5955.1|5952.1|5956.6|5953.6|5944.4|5941.4|90
1601949600000|2020-10-06 02:00:00|5955.4|5952.4|5952.4|5949.4|5961.6|5958.6|5949.9|5946.9|46
1601953200000|2020-10-06 03:00:00|5952.6|5949.6|5960.1|5957.1|5964.4|5961.4|5950.9|5947.9|49
1601956800000|2020-10-06 04:00:00|5960.4|5957.4|5958.9|5955.9|5962.6|5959.6|5956.1|5953.1|75
1601960400000|2020-10-06 05:00:00|5958.6|5955.6|5957.9|5954.9|5959.9|5956.9|5952.9|5949.9|115
1601964000000|2020-10-06 06:00:00|5957.6|5954.6|5953.9|5951.9|5958.1|5955.6|5942.1|5940.1|942
1601967600000|2020-10-06 07:00:00|5953.4|5952.4|5921.8|5920.8|5955.6|5954.6|5909.1|5908.1|11471
1601971200000|2020-10-06 08:00:00|5921.6|5920.6|5912.1|5911.1|5923.3|5922.3|5903.3|5902.3|5273
1601974800000|2020-10-06 09:00:00|5911.8|5910.8|5919.6|5918.6|5921.3|5920.3|5906.6|5905.6|2529
1601978400000|2020-10-06 10:00:00|5919.3|5918.3|5940.6|5939.6|5941.8|5940.8|5916.3|5915.3|5422
1601982000000|2020-10-06 11:00:00|5941.1|5940.1|5953.2|5952.2|5960.6|5959.6|5938.6|5937.6|5117
1601985600000|2020-10-06 12:00:00|5953.4|5952.4|5968.2|5967.2|5968.7|5967.7|5946.7|5945.7|4033
1601989200000|2020-10-06 13:00:00|5968.4|5967.4|5948.2|5947.2|5972.7|5971.7|5947.4|5946.4|7343
1601992800000|2020-10-06 14:00:00|5948.7|5947.7|5938.9|5937.9|5953.2|5952.2|5935.2|5934.2|7960
1601996400000|2020-10-06 15:00:00|5939.2|5938.2|5946.2|5944.2|5952.7|5950.7|5937.7|5936.7|12560
1602000000000|2020-10-06 16:00:00|5945.9|5943.9|5963.2|5961.2|5964.4|5962.4|5943.2|5941.2|2490
1602003600000|2020-10-06 17:00:00|5962.9|5960.9|5960.7|5958.7|5967.2|5965.2|5957.9|5955.9|1314
1602007200000|2020-10-06 18:00:00|5960.9|5958.9|5930.2|5928.2|5973.7|5971.7|5909.4|5907.4|3324
1602010800000|2020-10-06 19:00:00|5929.7|5927.7|5912.5|5908.5|5934.9|5932.9|5902.9|5900.9|3806
1602014400000|2020-10-06 20:00:00|5913.1|5909.1|5898.4|5894.4|5921.9|5917.9|5891.9|5887.9|1
1602018000000|2020-10-06 21:00:00|5898.6|5894.6|5911.2|5907.2|5911.5|5907.5|5898.1|5894.1|0
1602021600000|2020-10-06 22:00:00|5910.8|5906.8|5904.1|5900.1|5913.8|5909.8|5896.4|5892.4|0
1602025200000|2020-10-06 23:00:00|5903.6|5899.6|5910.1|5906.1|5919.3|5915.3|5902.4|5898.4|0
1602028800000|2020-10-07 00:00:00|5910.5|5906.5|5923.4|5920.4|5926.9|5923.9|5909.9|5905.9|289
1602032400000|2020-10-07 01:00:00|5922.9|5919.9|5936.4|5933.4|5939.4|5936.4|5915.4|5912.4|292
1602036000000|2020-10-07 02:00:00|5936.2|5933.2|5930.2|5927.2|5948.2|5945.2|5928.2|5925.2|370
1602039600000|2020-10-07 03:00:00|5930.4|5927.4|5935.4|5932.4|5938.2|5935.2|5929.2|5926.2|105
1602043200000|2020-10-07 04:00:00|5935.2|5932.2|5936.9|5933.9|5938.9|5935.9|5933.2|5930.2|120
1602046800000|2020-10-07 05:00:00|5936.7|5933.7|5943.9|5940.9|5949.9|5946.9|5934.2|5931.2|453
1602050400000|2020-10-07 06:00:00|5943.7|5940.7|5953.2|5951.2|5953.2|5951.2|5935.7|5933.7|1694
1602054000000|2020-10-07 07:00:00|5952.7|5951.7|5949.5|5948.5|5977.7|5976.7|5945|5944|9496
1602057600000|2020-10-07 08:00:00|5949.7|5948.7|5946|5945|5954.2|5953.2|5929.5|5928.5|5035
1602061200000|2020-10-07 09:00:00|5945.7|5944.7|5945.7|5944.7|5950.7|5949.7|5937|5936|2804
1602064800000|2020-10-07 10:00:00|5946|5945|5973|5972|5973.5|5972.5|5943.5|5942.5|4537
1602068400000|2020-10-07 11:00:00|5972.5|5971.5|5950.9|5949.9|5973.5|5972.5|5942.7|5941.7|3749
1602072000000|2020-10-07 12:00:00|5950.6|5949.6|5957.1|5956.1|5963.1|5962.1|5947.4|5946.4|3979
1602075600000|2020-10-07 13:00:00|5956.9|5955.9|5951.9|5950.9|5967.1|5966.1|5949.4|5948.4|5868
1602079200000|2020-10-07 14:00:00|5951.4|5950.4|5953.6|5952.6|5959.3|5958.3|5944.8|5943.8|7212
1602082800000|2020-10-07 15:00:00|5953.1|5952.1|5942.5|5940.5|5960.1|5959.1|5940.7|5938.7|15048
1602086400000|2020-10-07 16:00:00|5942.2|5940.2|5939.5|5937.5|5948|5946|5935.2|5933.2|2368
1602090000000|2020-10-07 17:00:00|5939.2|5937.2|5944.7|5942.7|5949.7|5947.7|5937.2|5935.2|1300
1602093600000|2020-10-07 18:00:00|5944.5|5942.5|5953.5|5951.5|5955|5953|5943.5|5941.5|1110
1602097200000|2020-10-07 19:00:00|5953.2|5951.2|5949.5|5945.5|5960.2|5958.2|5949.5|5945.5|1603
1602100800000|2020-10-07 20:00:00|5949.9|5945.9|5951.8|5947.8|5955.2|5951.2|5946.6|5942.6|0
1602104400000|2020-10-07 21:00:00|5951.5|5947.5|5953.6|5949.6|5953.8|5949.8|5951.1|5947.1|0
1602108000000|2020-10-07 22:00:00|5950.5|5946.5|5958.5|5954.5|5960.3|5956.3|5950.5|5946.5|0
1602111600000|2020-10-07 23:00:00|5958.3|5954.3|5960.3|5956.3|5965.1|5961.1|5956.2|5952.2|0
1602115200000|2020-10-08 00:00:00|5960.7|5956.7|5953.5|5950.5|5961.2|5958.2|5949.5|5946.5|330
1602118800000|2020-10-08 01:00:00|5953.2|5950.2|5963|5960|5967.7|5964.7|5949.5|5946.5|196
1602122400000|2020-10-08 02:00:00|5963.2|5960.2|5959.7|5956.7|5965|5962|5953.2|5950.2|85
1602126000000|2020-10-08 03:00:00|5960|5957|5957|5954|5962.2|5959.2|5956.5|5953.5|10
1602129600000|2020-10-08 04:00:00|5957.5|5954.5|5954|5951|5958.2|5955.2|5948|5945|156
1602133200000|2020-10-08 05:00:00|5954.2|5951.2|5956|5953|5957.5|5954.5|5952.5|5949.5|199
1602136800000|2020-10-08 06:00:00|5956.2|5953.2|5966.2|5964.2|5972.7|5970.7|5954.7|5952.7|1102
1602140400000|2020-10-08 07:00:00|5965.7|5964.7|5959.4|5958.4|5970.7|5969.7|5949|5948|9624
1602144000000|2020-10-08 08:00:00|5959.2|5958.2|5943.7|5942.7|5959.7|5958.7|5928.9|5927.9|6734
1602147600000|2020-10-08 09:00:00|5943.4|5942.4|5967.7|5966.7|5968.9|5967.9|5934.7|5933.7|6077
1602151200000|2020-10-08 10:00:00|5967.4|5966.4|5978.2|5977.2|5989.2|5988.2|5965.2|5964.2|4846
1602154800000|2020-10-08 11:00:00|5977.9|5976.9|5977.7|5976.7|5980.2|5979.2|5970.4|5969.4|3513
1602158400000|2020-10-08 12:00:00|5977.9|5976.9|5987.7|5986.7|5988.2|5987.2|5974.7|5973.7|4343
1602162000000|2020-10-08 13:00:00|5988.2|5987.2|5989.7|5988.7|5991.2|5990.2|5980.2|5979.2|5163
1602165600000|2020-10-08 14:00:00|5990.2|5989.2|5994.9|5993.9|6005.6|6004.6|5980.2|5979.2|6916
1602169200000|2020-10-08 15:00:00|5994.6|5993.6|5980.4|5978.4|6001.1|6000.1|5975.4|5973.4|13204
1602172800000|2020-10-08 16:00:00|5980.9|5978.9|5987.6|5985.6|5990.4|5988.4|5979.4|5977.4|1354
1602176400000|2020-10-08 17:00:00|5987.4|5985.4|5987.6|5985.6|5989.6|5987.6|5984.6|5982.6|664
1602180000000|2020-10-08 18:00:00|5987.4|5985.4|5993.4|5991.4|5994.4|5992.4|5986.1|5984.1|671
1602183600000|2020-10-08 19:00:00|5993.1|5991.1|6000.1|5996.1|6001.4|5999.4|5988.6|5986.6|1667
1602187200000|2020-10-08 20:00:00|5999|5995|6009.4|6005.4|6010.1|6006.1|5989.6|5985.6|0
1602190800000|2020-10-08 21:00:00|6009.2|6005.2|6006.9|6002.9|6009.2|6005.2|6005.1|6001.1|0
1602194400000|2020-10-08 22:00:00|6008.5|6004.5|6019|6015|6024.7|6020.7|6007|6003|0
1602198000000|2020-10-08 23:00:00|6019.2|6015.2|6015.1|6011.1|6021.6|6017.6|6015.1|6011.1|0
1602201600000|2020-10-09 00:00:00|6014.8|6010.8|6000.9|5997.9|6015.4|6012.4|5998.4|5995.4|424
1602205200000|2020-10-09 01:00:00|6001.1|5998.1|5998.9|5995.9|6005.9|6002.9|5995.6|5992.6|94
1602208800000|2020-10-09 02:00:00|5999.1|5996.1|6003.4|6000.4|6003.9|6000.9|5996.4|5993.4|64
1602212400000|2020-10-09 03:00:00|6004.1|6001.1|6001.4|5998.4|6009.4|6006.4|6001.4|5998.4|58
1602216000000|2020-10-09 04:00:00|6001.1|5998.1|6004.4|6001.4|6009.4|6006.4|5997.4|5994.4|81
1602219600000|2020-10-09 05:00:00|6004.1|6001.1|6001.4|5998.4|6004.4|6001.4|5995.4|5992.4|72
1602223200000|2020-10-09 06:00:00|6001.1|5998.1|5999.6|5997.6|6002.9|6000.9|5991.9|5989.9|1545
1602226800000|2020-10-09 07:00:00|5999.9|5997.9|6003.6|6002.6|6016.4|6015.4|5992.6|5991.6|6530
1602230400000|2020-10-09 08:00:00|6003.4|6002.4|6008.9|6007.9|6020.1|6019.1|6001.1|6000.1|4584
1602234000000|2020-10-09 09:00:00|6008.4|6007.4|6020.6|6019.6|6025.4|6024.4|6007.6|6006.6|3341
1602237600000|2020-10-09 10:00:00|6020.4|6019.4|6004.1|6003.1|6021.9|6020.9|6003.6|6002.6|2728
1602241200000|2020-10-09 11:00:00|6004.4|6003.4|6022|6021|6026.3|6025.3|6002.1|6001.1|3138
1602244800000|2020-10-09 12:00:00|6022.3|6021.3|6040.3|6039.3|6040.3|6039.3|6019.3|6018.3|3734
1602248400000|2020-10-09 13:00:00|6040|6039|6020.3|6019.3|6041.8|6040.8|6020|6019|6800
1602252000000|2020-10-09 14:00:00|6020.5|6019.5|6015.6|6014.6|6024.3|6023.3|6011.6|6010.6|6486
1602255600000|2020-10-09 15:00:00|6015.8|6014.8|6031.1|6029.1|6033.8|6031.8|6012.6|6011.6|12484
1602259200000|2020-10-09 16:00:00|6031.3|6029.3|6022.3|6020.3|6034.3|6032.3|6017.1|6015.1|2724
1602262800000|2020-10-09 17:00:00|6022.1|6020.1|6018.1|6016.1|6024.1|6022.1|6014.6|6012.6|1132
1602266400000|2020-10-09 18:00:00|6017.8|6015.8|6010.3|6008.3|6019.3|6017.3|6007.1|6005.1|1107
1602270000000|2020-10-09 19:00:00|6010.6|6008.6|6008.8|6004.8|6013.6|6011.6|6003.8|6001.8|2523
1602273600000|2020-10-09 20:00:00|6008.1|6004.1|6017.6|6013.6|6022.7|6018.7|6007.1|6003.1|0
1602453600000|2020-10-11 22:00:00|5991.4|5987.4|5999.5|5995.5|6006|6002|5989.9|5985.9|0
1602457200000|2020-10-11 23:00:00|5999.6|5995.6|5994.7|5990.7|6003.5|5999.5|5992.2|5988.2|0
1602460800000|2020-10-12 00:00:00|5995.1|5991.1|5999.6|5996.6|6007.6|6004.6|5994.4|5990.4|235
1602464400000|2020-10-12 01:00:00|5998.6|5995.6|6021.8|6018.8|6023.8|6020.8|5993.8|5990.8|114
1602468000000|2020-10-12 02:00:00|6021.1|6018.1|6013.8|6010.8|6022.1|6019.1|6011.8|6008.8|53
1602471600000|2020-10-12 03:00:00|6014.1|6011.1|6020.8|6017.8|6025.1|6022.1|6011.6|6008.6|76
1602475200000|2020-10-12 04:00:00|6020.6|6017.6|6023.8|6020.8|6025.6|6022.6|6019.6|6016.6|82
1602478800000|2020-10-12 05:00:00|6023.6|6020.6|6024.3|6021.3|6031.3|6028.3|6022.3|6019.3|263
1602482400000|2020-10-12 06:00:00|6025.3|6022.3|6014.1|6012.1|6033.3|6031.3|6014.1|6012.1|1382
1602486000000|2020-10-12 07:00:00|6013.8|6011.8|6006|6005|6013.8|6012.3|5994.6|5993.6|9481
1602489600000|2020-10-12 08:00:00|6006.3|6005.3|6005.3|6004.3|6039|6038|6003.3|6002.3|5552
1602493200000|2020-10-12 09:00:00|6004.8|6003.8|6012.3|6011.3|6018.8|6017.8|6004.3|6003.3|3581
1602496800000|2020-10-12 10:00:00|6012|6011|6025.5|6024.5|6026|6025|6010.8|6009.8|2273
1602500400000|2020-10-12 11:00:00|6025.8|6024.8|6025.5|6024.5|6029.2|6028.2|6015.8|6014.8|3386
1602504000000|2020-10-12 12:00:00|6025.2|6024.2|6018.7|6017.7|6033|6032|6018|6017|3249
1602507600000|2020-10-12 13:00:00|6019|6018|6006.7|6005.7|6019|6018|6004|6003|4728
1602511200000|2020-10-12 14:00:00|6007|6006|6004.4|6003.4|6017.6|6016.6|6000.9|5999.9|6066
1602514800000|2020-10-12 15:00:00|6004.6|6003.6|6007.6|6005.6|6009.6|6008.6|6002.4|6000.4|10461
1602518400000|2020-10-12 16:00:00|6007.9|6005.9|6021.6|6019.6|6027.1|6025.1|6007.4|6005.4|3609
1602522000000|2020-10-12 17:00:00|6021.9|6019.9|6021.1|6019.1|6026.9|6024.9|6016.9|6014.9|941
1602525600000|2020-10-12 18:00:00|6021.4|6019.4|6022.1|6020.1|6024.9|6022.9|6018.1|6016.1|898
1602529200000|2020-10-12 19:00:00|6022.4|6020.4|6023.6|6019.6|6024.6|6022.6|6017.6|6015.6|1463
1602532800000|2020-10-12 20:00:00|6023.3|6019.3|6027.4|6023.4|6033.7|6029.7|6020.7|6016.7|0
1602536400000|2020-10-12 21:00:00|6027.3|6023.3|6027|6023|6028.2|6024.2|6025|6021|0
1602540000000|2020-10-12 22:00:00|6027.4|6023.4|6023.7|6019.7|6030.8|6026.8|6022.7|6018.7|0
1602543600000|2020-10-12 23:00:00|6023.8|6019.8|6026.5|6022.5|6027.9|6023.9|6018.8|6014.8|0
1602547200000|2020-10-13 00:00:00|6026.8|6022.8|6016.6|6013.6|6029.5|6025.9|6010.1|6007.1|291
1602550800000|2020-10-13 01:00:00|6016.4|6013.4|6014.4|6011.4|6018.9|6015.9|6008.6|6005.6|151
1602554400000|2020-10-13 02:00:00|6014.6|6011.6|6020.4|6017.4|6020.9|6017.9|6010.1|6007.1|92
1602558000000|2020-10-13 03:00:00|6019.9|6016.9|6021.9|6018.9|6023.1|6020.1|6016.6|6013.6|39
1602561600000|2020-10-13 04:00:00|6022.1|6019.1|6021.9|6018.9|6022.9|6019.9|6019.6|6016.6|31
1602565200000|2020-10-13 05:00:00|6022.6|6019.6|6026.1|6023.1|6032.4|6029.4|6021.1|6018.1|242
1602568800000|2020-10-13 06:00:00|6026.6|6023.6|6011.6|6009.6|6027.6|6025.6|6010.1|6008.1|1125
1602572400000|2020-10-13 07:00:00|6011.1|6010.1|5972.7|5971.7|6011.9|6010.9|5959.9|5958.9|15503
1602576000000|2020-10-13 08:00:00|5973.2|5972.2|5984.7|5983.7|5991.4|5990.4|5973.2|5972.2|5463
1602579600000|2020-10-13 09:00:00|5983.9|5982.9|5979.9|5978.9|5987.2|5986.2|5975.4|5974.4|4193
1602583200000|2020-10-13 10:00:00|5979.7|5978.7|5977.7|5976.7|5984.7|5983.7|5974.9|5973.9|5394
1602586800000|2020-10-13 11:00:00|5978.4|5977.4|5987.6|5986.6|6007.9|6006.9|5976.2|5975.2|6623
1602590400000|2020-10-13 12:00:00|5987.3|5986.3|5979.1|5978.1|5996.6|5995.6|5974.1|5973.1|4531
1602594000000|2020-10-13 13:00:00|5979.3|5978.3|5971.6|5970.6|5980.3|5979.3|5965.6|5964.6|8573
1602597600000|2020-10-13 14:00:00|5971.8|5970.8|5958.6|5957.6|5974.3|5973.3|5950.9|5949.9|10249
1602601200000|2020-10-13 15:00:00|5958.9|5957.9|5976.9|5974.9|5977.6|5975.6|5953.4|5952.4|14461
1602604800000|2020-10-13 16:00:00|5976.6|5974.6|5979.9|5977.9|5983.1|5981.1|5970.6|5968.6|2202
1602608400000|2020-10-13 17:00:00|5980.1|5978.1|5973.6|5971.6|5982.9|5980.9|5971.9|5969.9|1294
1602612000000|2020-10-13 18:00:00|5973.4|5971.4|5976.1|5974.1|5977.6|5975.6|5964.1|5962.1|1645
1602615600000|2020-10-13 19:00:00|5976.4|5974.4|5973.8|5969.8|5989.4|5987.4|5971.4|5969.4|1972
1602619200000|2020-10-13 20:00:00|5974.2|5970.2|5975.9|5971.9|5982.3|5978.3|5973.2|5969.2|0
1602622800000|2020-10-13 21:00:00|5976|5972|5977.1|5973.1|5977.1|5973.1|5974.8|5970.8|0
1602626400000|2020-10-13 22:00:00|5976.6|5972.6|5984.7|5980.7|5987.3|5983.3|5975.6|5971.6|0
1602630000000|2020-10-13 23:00:00|5984.9|5980.9|5985.4|5981.4|5987.6|5983.6|5983.2|5979.2|0
1602633600000|2020-10-14 00:00:00|5985.6|5981.6|5980.6|5977.6|5988.1|5985.1|5975.6|5972.6|343
1602637200000|2020-10-14 01:00:00|5980.9|5977.9|5981.4|5978.4|5985.4|5982.4|5971.9|5968.9|118
1602640800000|2020-10-14 02:00:00|5981.1|5978.1|5983.9|5980.9|5988.1|5985.1|5978.4|5975.4|21
1602644400000|2020-10-14 03:00:00|5983.6|5980.6|5988.1|5985.1|5995.1|5992.1|5983.6|5980.6|43
1602648000000|2020-10-14 04:00:00|5988.9|5985.9|5986.9|5983.9|5993.9|5990.9|5984.1|5981.1|20
1602651600000|2020-10-14 05:00:00|5986.6|5983.6|5986.1|5983.1|5989.4|5986.4|5981.6|5978.6|43
1602655200000|2020-10-14 06:00:00|5985.6|5983.6|6001.1|5999.1|6005.6|6003.6|5981.1|5979.1|1680
1602658800000|2020-10-14 07:00:00|6000.6|5999.6|6002.7|6001.7|6007.1|6006.1|5979.1|5978.1|10598
1602662400000|2020-10-14 08:00:00|6002.5|6001.5|6001|6000|6011|6010|5999.5|5998.5|4851
1602666000000|2020-10-14 09:00:00|6001.5|6000.5|5984.5|5983.5|6003|6002|5982|5981|4394
1602669600000|2020-10-14 10:00:00|5985|5984|5958|5957|5986.5|5985.5|5953|5952|6248
1602673200000|2020-10-14 11:00:00|5957.7|5956.7|5958.6|5957.6|5964.7|5963.7|5952.5|5951.5|5592
1602676800000|2020-10-14 12:00:00|5958.4|5957.4|5945.1|5944.1|5962.4|5961.4|5931.9|5930.9|6122
1602680400000|2020-10-14 13:00:00|5945.4|5944.4|5952.1|5951.1|5957.4|5956.4|5941.9|5940.9|6358
1602684000000|2020-10-14 14:00:00|5951.9|5950.9|5940.9|5939.9|5952.4|5951.4|5926.4|5925.4|8922
1602687600000|2020-10-14 15:00:00|5941.1|5940.1|5919.2|5917.2|5947.4|5946.4|5919.2|5917.2|11547
1602691200000|2020-10-14 16:00:00|5919.7|5917.7|5916.2|5914.2|5922.9|5920.9|5906.7|5904.7|3053
1602694800000|2020-10-14 17:00:00|5915.7|5913.7|5912.2|5910.2|5919.9|5917.9|5904.7|5902.7|1392
1602698400000|2020-10-14 18:00:00|5912.4|5910.4|5909.7|5907.7|5917.2|5915.2|5902.9|5900.9|968
1602702000000|2020-10-14 19:00:00|5909.9|5907.9|5907.3|5903.3|5920.2|5918.2|5904.4|5902.4|2242
1602705600000|2020-10-14 20:00:00|5907.7|5903.7|5910|5906|5913.8|5909.8|5905.2|5901.2|0
1602709200000|2020-10-14 21:00:00|5910.1|5906.1|5909.7|5905.7|5911.1|5907.1|5908.5|5904.5|0
1602712800000|2020-10-14 22:00:00|5909.5|5905.5|5913.7|5909.7|5919.9|5915.9|5904|5900|0
1602716400000|2020-10-14 23:00:00|5913.8|5909.8|5916.9|5912.9|5919.8|5915.8|5912.7|5908.7|0
1602720000000|2020-10-15 00:00:00|5916.6|5912.6|5916.4|5913.4|5933.7|5930.7|5915.5|5911.5|482
1602723600000|2020-10-15 01:00:00|5916.7|5913.7|5915.9|5912.9|5926.4|5923.4|5909.9|5906.9|173
1602727200000|2020-10-15 02:00:00|5916.2|5913.2|5904.2|5901.2|5918.2|5915.2|5903.9|5900.9|94
1602730800000|2020-10-15 03:00:00|5903.9|5900.9|5902.4|5899.4|5906.9|5903.9|5896.7|5893.7|65
1602734400000|2020-10-15 04:00:00|5902.2|5899.2|5907.4|5904.4|5909.9|5906.9|5897.9|5894.9|26
1602738000000|2020-10-15 05:00:00|5906.7|5903.7|5905.9|5902.9|5913.4|5910.4|5905.2|5902.2|209
1602741600000|2020-10-15 06:00:00|5906.4|5903.4|5880.2|5878.2|5906.7|5903.9|5876.7|5874.7|2039
1602745200000|2020-10-15 07:00:00|5879.7|5878.7|5827.5|5826.5|5879.7|5878.7|5800.7|5799.7|28298
1602748800000|2020-10-15 08:00:00|5827.8|5826.8|5796.3|5795.3|5829.8|5828.8|5791.3|5790.3|13743
1602752400000|2020-10-15 09:00:00|5796|5795|5802.8|5801.8|5805.8|5804.8|5785.8|5784.8|7833
1602756000000|2020-10-15 10:00:00|5803|5802|5820.8|5819.8|5822.5|5821.5|5788.8|5787.8|8041
1602759600000|2020-10-15 11:00:00|5821.3|5820.3|5821.9|5820.9|5834.5|5833.5|5814|5813|6033
1602763200000|2020-10-15 12:00:00|5821.6|5820.6|5795.1|5794.1|5822.1|5821.1|5791.4|5790.4|7186
1602766800000|2020-10-15 13:00:00|5794.9|5793.9|5827.4|5826.4|5827.4|5826.4|5790.9|5789.9|7806
1602770400000|2020-10-15 14:00:00|5826.9|5825.9|5831|5830|5832.7|5831.7|5816|5815|10673
1602774000000|2020-10-15 15:00:00|5830.7|5829.7|5842.7|5840.7|5850.7|5848.7|5816|5814|20742
1602777600000|2020-10-15 16:00:00|5843|5841|5840|5838|5848|5846|5833.2|5831.2|2775
1602781200000|2020-10-15 17:00:00|5839.7|5837.7|5858|5856|5858.2|5856.2|5838.7|5836.7|1288
1602784800000|2020-10-15 18:00:00|5858.2|5856.2|5863|5861|5863.5|5861.5|5855.5|5853.5|1247
1602788400000|2020-10-15 19:00:00|5862.7|5860.7|5868.5|5864.5|5876.2|5874.2|5862.5|5860.5|3418
1602792000000|2020-10-15 20:00:00|5868.8|5864.8|5863.5|5859.5|5870.9|5866.9|5863.4|5859.4|2
1602795600000|2020-10-15 21:00:00|5863.4|5859.4|5868|5864|5868|5864|5862.5|5858.5|0
1602799200000|2020-10-15 22:00:00|5867.8|5863.8|5877.9|5873.9|5879.7|5875.7|5863.3|5859.3|0
1602802800000|2020-10-15 23:00:00|5878.7|5874.7|5871.2|5867.2|5896.8|5892.8|5870.9|5866.9|0
1602806400000|2020-10-16 00:00:00|5871.4|5867.4|5879.2|5876.2|5883.7|5880.7|5864|5861|537
1602810000000|2020-10-16 01:00:00|5879.7|5876.7|5881.2|5878.2|5892.2|5889.2|5873.5|5870.5|556
1602813600000|2020-10-16 02:00:00|5881.5|5878.5|5886.2|5883.2|5890|5887|5879|5876|227
1602817200000|2020-10-16 03:00:00|5886.5|5883.5|5871|5868|5887.5|5884.5|5860.2|5857.2|187
1602820800000|2020-10-16 04:00:00|5871.2|5868.2|5865|5862|5872.7|5869.7|5861.5|5858.5|88
1602824400000|2020-10-16 05:00:00|5865.2|5862.2|5880.7|5877.7|5881.5|5878.5|5865.2|5862.2|341
1602828000000|2020-10-16 06:00:00|5879.7|5876.7|5883.2|5881.2|5883.7|5881.7|5862.5|5860.5|2000
1602831600000|2020-10-16 07:00:00|5883|5881|5904.8|5903.8|5918.5|5917.5|5877.7|5876.7|20816
1602835200000|2020-10-16 08:00:00|5904.3|5903.3|5894.6|5893.6|5908.6|5907.6|5884.8|5883.8|6150
1602838800000|2020-10-16 09:00:00|5894.3|5893.3|5873.8|5872.8|5896.3|5895.3|5863.1|5862.1|9537
1602842400000|2020-10-16 10:00:00|5873.1|5872.1|5912.6|5911.6|5914.1|5913.1|5869.8|5868.8|9813
1602846000000|2020-10-16 11:00:00|5912.8|5911.8|5903.7|5902.7|5919.6|5918.6|5902.9|5901.9|6362
1602849600000|2020-10-16 12:00:00|5904.2|5903.2|5911.2|5910.2|5918.2|5917.2|5903.2|5902.2|5230
1602853200000|2020-10-16 13:00:00|5910.7|5909.7|5926.2|5925.2|5931.2|5930.2|5901.4|5900.4|8759
1602856800000|2020-10-16 14:00:00|5925.9|5924.9|5920.3|5919.3|5935.4|5934.4|5917.3|5916.3|14533
1602860400000|2020-10-16 15:00:00|5919.8|5918.8|5926.1|5924.1|5931.1|5930.1|5914.6|5913.6|15786
1602864000000|2020-10-16 16:00:00|5925.8|5923.8|5921.1|5919.1|5926.1|5924.1|5913.1|5911.1|1752
1602867600000|2020-10-16 17:00:00|5920.8|5918.8|5925.8|5923.8|5926.1|5924.1|5919.6|5917.6|675
1602871200000|2020-10-16 18:00:00|5925.6|5923.6|5923.1|5921.1|5927.1|5925.1|5920.1|5918.1|679
1602874800000|2020-10-16 19:00:00|5922.6|5920.6|5914.2|5910.2|5923.1|5921.1|5909.6|5907.6|3268
1602878400000|2020-10-16 20:00:00|5914.6|5910.6|5909.2|5905.2|5916.7|5912.7|5902.8|5898.8|10
1603058400000|2020-10-18 22:00:00|5921.2|5917.2|5940.1|5936.1|5942|5938|5919.6|5915.6|0
1603062000000|2020-10-18 23:00:00|5939.8|5935.8|5940|5936|5943.1|5939.1|5937.6|5933.6|0
1603065600000|2020-10-19 00:00:00|5940.3|5936.3|5927.8|5924.8|5941|5937|5925.1|5922.1|423
1603069200000|2020-10-19 01:00:00|5928.1|5925.1|5931.1|5928.1|5937.3|5934.3|5926.6|5923.6|247
1603072800000|2020-10-19 02:00:00|5931.3|5928.3|5916.1|5913.1|5941.1|5938.1|5912.6|5909.6|217
1603076400000|2020-10-19 03:00:00|5915.8|5912.8|5914.8|5911.8|5916.8|5913.8|5904.3|5901.3|230
1603080000000|2020-10-19 04:00:00|5914.6|5911.6|5917.3|5914.3|5918.1|5915.1|5912.6|5909.6|117
1603083600000|2020-10-19 05:00:00|5917.1|5914.1|5929.3|5926.3|5930.8|5927.8|5915.6|5912.6|248
1603087200000|2020-10-19 06:00:00|5928.3|5925.3|5928.3|5926.3|5930.8|5928.8|5917.6|5915.6|1087
1603090800000|2020-10-19 07:00:00|5927.8|5926.8|5936|5935|5962.1|5961.1|5927.1|5926.1|11320
1603094400000|2020-10-19 08:00:00|5935.7|5934.7|5926.5|5925.5|5941.2|5940.2|5921.5|5920.5|4296
1603098000000|2020-10-19 09:00:00|5926.2|5925.2|5923|5922|5930.7|5929.7|5915.5|5914.5|4465
1603101600000|2020-10-19 10:00:00|5922.7|5921.7|5917.7|5916.7|5923|5922|5904.5|5903.5|4484
1603105200000|2020-10-19 11:00:00|5917.5|5916.5|5903.1|5902.1|5917.7|5916.7|5902.5|5901.5|2788
1603108800000|2020-10-19 12:00:00|5903.6|5902.6|5886.1|5885.1|5911.1|5910.1|5880.6|5879.6|5008
1603112400000|2020-10-19 13:00:00|5887.1|5886.1|5886.6|5885.6|5897.6|5896.6|5872.1|5871.1|6803
1603116000000|2020-10-19 14:00:00|5886.1|5885.1|5897.8|5896.8|5904.5|5903.5|5871.3|5870.3|8335
1603119600000|2020-10-19 15:00:00|5897.5|5896.5|5889|5887|5908.3|5907.3|5886.3|5884.3|12070
1603123200000|2020-10-19 16:00:00|5888.8|5886.8|5891.8|5889.8|5893.8|5891.8|5884.5|5882.5|1446
1603126800000|2020-10-19 17:00:00|5891.3|5889.3|5887.3|5885.3|5892.5|5890.5|5881.8|5879.8|1397
1603130400000|2020-10-19 18:00:00|5887|5885|5865.8|5863.8|5887.8|5885.8|5864.5|5862.5|1939
1603134000000|2020-10-19 19:00:00|5865|5863|5860.1|5856.1|5865.8|5863.8|5847.3|5845.3|4176
1603137600000|2020-10-19 20:00:00|5859.4|5855.4|5870.8|5866.8|5875.2|5871.2|5857.8|5853.8|1
1603141200000|2020-10-19 21:00:00|5870.7|5866.7|5871|5867|5871|5867|5865.5|5861.5|0
1603144800000|2020-10-19 22:00:00|5874.1|5870.1|5876.3|5872.3|5881.4|5877.4|5871.8|5867.8|0
1603148400000|2020-10-19 23:00:00|5876|5872|5875.2|5871.2|5878.4|5874.4|5874.8|5870.8|0
1603152000000|2020-10-20 00:00:00|5875|5871|5880.8|5877.8|5892|5889|5874.9|5870.9|503
1603155600000|2020-10-20 01:00:00|5880.5|5877.5|5864.5|5861.5|5882.8|5879.8|5860.8|5857.8|251
1603159200000|2020-10-20 02:00:00|5864.3|5861.3|5866.3|5863.3|5872.3|5869.3|5860|5857|146
1603162800000|2020-10-20 03:00:00|5866|5863|5870.8|5867.8|5874.5|5871.5|5862.8|5859.8|132
1603166400000|2020-10-20 04:00:00|5870.5|5867.5|5863.8|5860.8|5870.5|5867.5|5859.3|5856.3|145
1603170000000|2020-10-20 05:00:00|5863.5|5860.5|5866.3|5863.3|5869.3|5866.3|5857|5854|239
1603173600000|2020-10-20 06:00:00|5865.5|5862.5|5875|5873|5876.3|5874.3|5859.5|5857.5|1549
1603177200000|2020-10-20 07:00:00|5874.5|5873.5|5889.3|5888.3|5893.8|5892.8|5860.8|5859.8|8147
1603180800000|2020-10-20 08:00:00|5889.8|5888.8|5899|5898|5913.8|5912.8|5888|5887|5650
1603184400000|2020-10-20 09:00:00|5899.3|5898.3|5895.8|5894.8|5904.8|5903.8|5890.5|5889.5|3259
1603188000000|2020-10-20 10:00:00|5896.3|5895.3|5907|5906|5907.5|5906.5|5885.5|5884.5|3499
1603191600000|2020-10-20 11:00:00|5907.3|5906.3|5898.3|5897.3|5907.5|5906.5|5891.8|5890.8|3476
1603195200000|2020-10-20 12:00:00|5898.5|5897.5|5909.3|5908.3|5911.3|5910.3|5878.8|5877.8|6524
1603198800000|2020-10-20 13:00:00|5909|5908|5911.8|5910.8|5915.8|5914.8|5901.8|5900.8|6157
1603202400000|2020-10-20 14:00:00|5911.3|5910.3|5911.4|5910.4|5916.9|5915.9|5899.1|5898.1|7728
1603206000000|2020-10-20 15:00:00|5910.9|5909.9|5897.9|5895.9|5913.9|5912.9|5886.9|5884.9|12535
1603209600000|2020-10-20 16:00:00|5898.1|5896.1|5903.1|5901.1|5911.4|5909.4|5893.1|5891.1|2258
1603213200000|2020-10-20 17:00:00|5903.4|5901.4|5908.4|5906.4|5918.6|5916.6|5902.9|5900.9|1555
1603216800000|2020-10-20 18:00:00|5908.6|5906.6|5903.9|5901.9|5913.4|5911.4|5902.1|5900.1|984
1603220400000|2020-10-20 19:00:00|5904.1|5902.1|5886.6|5882.6|5906.4|5904.4|5883.6|5881.6|2940
1603224000000|2020-10-20 20:00:00|5886|5882|5884.2|5880.2|5897|5893|5876.1|5872.1|0
1603227600000|2020-10-20 21:00:00|5884.3|5880.3|5891.9|5887.9|5893|5889|5884|5880|0
1603231200000|2020-10-20 22:00:00|5898.7|5894.7|5902|5898|5904.5|5900.5|5888|5884|0
1603234800000|2020-10-20 23:00:00|5902.4|5898.4|5901.2|5897.2|5909.3|5905.3|5897.8|5893.8|0
1603238400000|2020-10-21 00:00:00|5899.2|5895.2|5890.6|5887.6|5907.1|5904.1|5889.6|5886.6|389
1603242000000|2020-10-21 01:00:00|5890.4|5887.4|5896.4|5893.4|5902.6|5899.6|5888.1|5885.1|223
1603245600000|2020-10-21 02:00:00|5896.1|5893.1|5900.1|5897.1|5908.1|5905.1|5893.9|5890.9|281
1603249200000|2020-10-21 03:00:00|5899.9|5896.9|5908.4|5905.4|5911.4|5908.4|5898.6|5895.6|80
1603252800000|2020-10-21 04:00:00|5908.1|5905.1|5911.1|5908.1|5913.9|5910.9|5907.6|5904.6|88
1603256400000|2020-10-21 05:00:00|5911.4|5908.4|5901.1|5898.1|5912.9|5909.9|5899.6|5896.6|195
1603260000000|2020-10-21 06:00:00|5899.9|5896.9|5909.1|5907.1|5918.4|5916.4|5893.6|5891.6|1497
1603263600000|2020-10-21 07:00:00|5908.6|5907.6|5841.2|5840.2|5908.6|5907.6|5836.2|5835.2|12673
1603267200000|2020-10-21 08:00:00|5841|5840|5796|5795|5841.2|5840.2|5794.7|5793.7|14277
1603270800000|2020-10-21 09:00:00|5795.7|5794.7|5824.2|5823.2|5831|5830|5792.7|5791.7|7826
1603274400000|2020-10-21 10:00:00|5824|5823|5819|5818|5835.2|5834.2|5816.2|5815.2|4314
1603278000000|2020-10-21 11:00:00|5819.2|5818.2|5813.7|5812.7|5829.5|5828.5|5811.7|5810.7|4767
1603281600000|2020-10-21 12:00:00|5814.4|5813.4|5805.9|5804.9|5818.2|5817.2|5805.7|5804.7|4485
1603285200000|2020-10-21 13:00:00|5806.2|5805.2|5815.2|5814.2|5817.7|5816.7|5796.2|5795.2|9105
1603288800000|2020-10-21 14:00:00|5815.4|5814.4|5789.3|5788.3|5816.6|5815.6|5787.3|5786.3|11091
1603292400000|2020-10-21 15:00:00|5789.1|5788.1|5767.8|5765.8|5791.1|5790.1|5765.5|5763.5|19332
1603296000000|2020-10-21 16:00:00|5768|5766|5763|5761|5784.8|5782.8|5760|5758|3566
1603299600000|2020-10-21 17:00:00|5763.3|5761.3|5765.5|5763.5|5772.8|5770.8|5759.8|5757.8|1415
1603303200000|2020-10-21 18:00:00|5765.8|5763.8|5783.3|5781.3|5785.3|5783.3|5764.5|5762.5|1299
1603306800000|2020-10-21 19:00:00|5783.8|5781.8|5763.3|5759.3|5784.3|5782.3|5757|5755|2591
1603310400000|2020-10-21 20:00:00|5762.7|5758.7|5768.4|5764.4|5780.4|5776.4|5762.3|5758.3|0
1603314000000|2020-10-21 21:00:00|5768.5|5764.5|5767.3|5763.3|5770.1|5766.1|5765.1|5761.1|0
1603317600000|2020-10-21 22:00:00|5765.8|5761.8|5769.7|5765.7|5776.6|5772.6|5764.7|5760.7|0
1603321200000|2020-10-21 23:00:00|5769.8|5765.8|5749|5745|5775.2|5771.2|5730.6|5726.6|0
1603324800000|2020-10-22 00:00:00|5748.6|5744.6|5755.5|5752.5|5757.5|5754.5|5732.8|5729.8|457
1603328400000|2020-10-22 01:00:00|5755.8|5752.8|5755|5752|5757.3|5754.3|5745.5|5742.5|152
1603332000000|2020-10-22 02:00:00|5755.5|5752.5|5750|5747|5755.5|5752.5|5743.5|5740.5|200
1603335600000|2020-10-22 03:00:00|5750.3|5747.3|5745.8|5742.8|5754|5751|5744.3|5741.3|86
1603339200000|2020-10-22 04:00:00|5745.5|5742.5|5741.5|5738.5|5751.3|5748.3|5741.5|5738.5|136
1603342800000|2020-10-22 05:00:00|5742.3|5739.3|5748.8|5745.8|5759.5|5756.5|5740|5737|372
1603346400000|2020-10-22 06:00:00|5748.3|5745.3|5758.5|5756.5|5763.3|5761.3|5746.3|5744.3|2147
1603350000000|2020-10-22 07:00:00|5758|5757|5761.9|5760.9|5763.6|5762.6|5715.3|5714.3|15108
1603353600000|2020-10-22 08:00:00|5761.6|5760.6|5758.4|5757.4|5770.6|5769.6|5752.9|5751.9|5457
1603357200000|2020-10-22 09:00:00|5758.1|5757.1|5757.9|5756.9|5762.6|5761.6|5747.9|5746.9|4156
1603360800000|2020-10-22 10:00:00|5758.1|5757.1|5780.6|5779.6|5780.9|5779.9|5745.4|5744.4|6197
1603364400000|2020-10-22 11:00:00|5780.9|5779.9|5787.5|5786.5|5792|5791|5775.1|5774.1|3847
1603368000000|2020-10-22 12:00:00|5788|5787|5762.2|5761.2|5789.7|5788.7|5758.7|5757.7|4246
1603371600000|2020-10-22 13:00:00|5761.5|5760.5|5777.2|5776.2|5782.5|5781.5|5761|5760|6815
1603375200000|2020-10-22 14:00:00|5777.5|5776.5|5775.4|5774.4|5782.7|5781.7|5760.4|5759.4|8394
1603378800000|2020-10-22 15:00:00|5775.9|5774.9|5781.1|5779.1|5797.4|5796.4|5775.4|5774.4|13029
1603382400000|2020-10-22 16:00:00|5781.4|5779.4|5792.4|5790.4|5794.4|5792.4|5780.9|5778.9|1409
1603386000000|2020-10-22 17:00:00|5792.6|5790.6|5800.9|5798.9|5803.4|5801.4|5792.6|5790.6|1313
1603389600000|2020-10-22 18:00:00|5801.1|5799.1|5808.9|5806.9|5810.9|5808.9|5801.1|5799.1|1172
1603393200000|2020-10-22 19:00:00|5809.1|5807.1|5806.8|5802.8|5811.9|5809.9|5799.6|5797.6|2155
1603396800000|2020-10-22 20:00:00|5807.4|5803.4|5807.7|5803.7|5812|5808|5802.7|5798.7|0
1603400400000|2020-10-22 21:00:00|5808.6|5804.6|5808.6|5804.6|5810.2|5806.2|5807.5|5803.5|0
1603404000000|2020-10-22 22:00:00|5812.1|5808.1|5805.3|5801.3|5813.1|5809.1|5804.3|5800.3|0
1603407600000|2020-10-22 23:00:00|5805.6|5801.6|5801.6|5797.6|5807.5|5803.5|5798|5794|0
1603411200000|2020-10-23 00:00:00|5801.5|5797.5|5795.1|5792.1|5803.9|5800.9|5787.1|5784.1|539
1603414800000|2020-10-23 01:00:00|5795.4|5792.4|5788.1|5785.1|5798.9|5795.9|5785.6|5782.6|253
1603418400000|2020-10-23 02:00:00|5788.4|5785.4|5796.1|5793.1|5796.1|5793.1|5784.6|5781.6|81
1603422000000|2020-10-23 03:00:00|5796.4|5793.4|5799.1|5796.1|5802.9|5799.9|5796.4|5793.4|91
1603425600000|2020-10-23 04:00:00|5799.4|5796.4|5802.4|5799.4|5802.9|5799.9|5797.4|5794.4|83
1603429200000|2020-10-23 05:00:00|5802.6|5799.6|5804.1|5801.1|5809.9|5806.9|5802.1|5799.1|518
1603432800000|2020-10-23 06:00:00|5803.9|5800.9|5790.6|5788.6|5803.9|5800.9|5785.6|5783.6|1654
1603436400000|2020-10-23 07:00:00|5790.1|5789.1|5848.7|5847.7|5853.2|5852.2|5781.9|5780.9|12883
1603440000000|2020-10-23 08:00:00|5849.4|5848.4|5846.4|5845.4|5856.2|5855.2|5841.7|5840.7|6532
1603443600000|2020-10-23 09:00:00|5846.7|5845.7|5870.2|5869.2|5872.2|5871.2|5845.4|5844.4|6816
1603447200000|2020-10-23 10:00:00|5869.9|5868.9|5874.7|5873.7|5887.2|5886.2|5868.9|5867.9|5868
1603450800000|2020-10-23 11:00:00|5874.4|5873.4|5879.2|5878.2|5881.2|5880.2|5868.2|5867.2|4209
1603454400000|2020-10-23 12:00:00|5879.4|5878.4|5873.2|5872.2|5881.2|5880.2|5869.2|5868.2|4993
1603458000000|2020-10-23 13:00:00|5872.9|5871.9|5865.7|5864.7|5877.7|5876.7|5863.7|5862.7|5456
1603461600000|2020-10-23 14:00:00|5865.9|5864.9|5855.8|5854.8|5867.3|5866.3|5852.8|5851.8|8001
1603465200000|2020-10-23 15:00:00|5855.3|5854.3|5850.3|5848.3|5863.3|5861.3|5842.5|5841.5|13039
1603468800000|2020-10-23 16:00:00|5850.5|5848.5|5844.3|5842.3|5854.5|5852.5|5842.3|5840.3|2445
1603472400000|2020-10-23 17:00:00|5844.5|5842.5|5854.5|5852.5|5859.8|5857.8|5844.5|5842.5|1120
1603476000000|2020-10-23 18:00:00|5854.3|5852.3|5859|5857|5866.5|5864.5|5852.5|5850.5|999
1603479600000|2020-10-23 19:00:00|5858.8|5856.8|5873.9|5869.9|5876|5874|5858|5856|2006
1603483200000|2020-10-23 20:00:00|5873.3|5869.3|5868.6|5864.6|5873.3|5869.3|5864.4|5860.4|0
1603663200000|2020-10-25 22:00:00|5856.4|5852.4|5848|5844|5856.5|5852.5|5832.9|5828.9|0
1603666800000|2020-10-25 23:00:00|5848.3|5844.3|5857.3|5853.3|5859.4|5855.4|5847.6|5843.6|0
1603670400000|2020-10-26 00:00:00|5857|5853|5847.5|5843.5|5861.8|5857.8|5847.5|5843.5|0
1603674000000|2020-10-26 01:00:00|5847.6|5843.6|5830|5827|5848.5|5845.5|5828|5825|993
1603677600000|2020-10-26 02:00:00|5829.8|5826.8|5826.8|5823.8|5834.5|5831.5|5825.5|5822.5|341
1603681200000|2020-10-26 03:00:00|5826.5|5823.5|5828.8|5825.8|5829.8|5826.8|5821.3|5818.3|240
1603684800000|2020-10-26 04:00:00|5828.3|5825.3|5824.5|5821.5|5830|5827|5820.5|5817.5|224
1603688400000|2020-10-26 05:00:00|5824|5821|5819|5816|5833.3|5830.3|5816.8|5813.8|247
1603692000000|2020-10-26 06:00:00|5819.3|5816.3|5820|5817|5823.8|5820.8|5814|5811|524
1603695600000|2020-10-26 07:00:00|5820.3|5817.3|5790.5|5788.5|5823.5|5821.5|5790.3|5788.3|3522
1603699200000|2020-10-26 08:00:00|5790|5789|5857.9|5856.9|5861.9|5860.9|5776.5|5775.5|16090
1603702800000|2020-10-26 09:00:00|5857.7|5856.7|5843.7|5842.7|5870.2|5869.2|5842.7|5841.7|6791
1603706400000|2020-10-26 10:00:00|5843.4|5842.4|5848.7|5847.7|5849.2|5848.2|5826.4|5825.4|4961
1603710000000|2020-10-26 11:00:00|5848.9|5847.9|5841.2|5840.2|5860.9|5859.9|5841.2|5840.2|5763
1603713600000|2020-10-26 12:00:00|5841.4|5840.4|5839.6|5838.6|5842.7|5841.7|5829.1|5828.1|5601
1603717200000|2020-10-26 13:00:00|5839.4|5838.4|5849.6|5848.6|5856.9|5855.9|5838.4|5837.4|7357
1603720800000|2020-10-26 14:00:00|5849.9|5848.9|5819.9|5818.9|5854.6|5853.6|5818.9|5817.9|6509
1603724400000|2020-10-26 15:00:00|5819.4|5818.4|5805.2|5804.2|5820.4|5819.4|5798.2|5797.2|10084
1603728000000|2020-10-26 16:00:00|5804.9|5803.9|5781.7|5779.7|5807.7|5806.7|5778.7|5776.7|19374
1603731600000|2020-10-26 17:00:00|5781.9|5779.9|5779.9|5777.9|5784.7|5782.7|5756.9|5754.9|3741
1603735200000|2020-10-26 18:00:00|5779.7|5777.7|5790.4|5788.4|5793.7|5791.7|5777.7|5775.7|1798
1603738800000|2020-10-26 19:00:00|5790.7|5788.7|5794.9|5792.9|5798.9|5796.9|5781.4|5779.4|3230
1603742400000|2020-10-26 20:00:00|5795.9|5793.9|5794.6|5790.6|5797.7|5795.7|5790.2|5788.2|513
1603746000000|2020-10-26 21:00:00|5793.9|5789.9|5793.7|5789.7|5795.1|5791.1|5792.7|5788.7|0
1603749600000|2020-10-26 22:00:00|5794.6|5790.6|5798.4|5794.4|5800.7|5796.7|5793.9|5789.9|0
1603753200000|2020-10-26 23:00:00|5798.2|5794.2|5791.4|5787.4|5802.1|5798.1|5789.9|5785.9|0
1603756800000|2020-10-27 00:00:00|5791.5|5787.5|5799.1|5795.1|5808.4|5804.4|5788.2|5784.2|0
1603760400000|2020-10-27 01:00:00|5799.2|5795.2|5784.2|5781.2|5799.2|5795.7|5781.2|5778.2|391
1603764000000|2020-10-27 02:00:00|5783.7|5780.7|5780.9|5777.9|5790.7|5787.7|5778.9|5775.9|175
1603767600000|2020-10-27 03:00:00|5780.7|5777.7|5780.2|5777.2|5783.7|5780.7|5775.4|5772.4|137
1603771200000|2020-10-27 04:00:00|5780.4|5777.4|5793.2|5790.2|5795.7|5792.7|5779.9|5776.9|402
1603774800000|2020-10-27 05:00:00|5792.9|5789.9|5794.7|5791.7|5796.9|5793.9|5788.9|5785.9|354
1603778400000|2020-10-27 06:00:00|5794.9|5791.9|5810.2|5807.2|5810.4|5807.4|5794.9|5791.9|681
1603782000000|2020-10-27 07:00:00|5809.9|5806.9|5807.9|5805.9|5816.2|5814.2|5799.4|5797.4|3140
1603785600000|2020-10-27 08:00:00|5807.4|5806.4|5788.2|5787.2|5807.4|5806.4|5772.2|5771.2|16227
1603789200000|2020-10-27 09:00:00|5788|5787|5778.7|5777.7|5789.2|5788.2|5755.7|5754.7|9060
1603792800000|2020-10-27 10:00:00|5779|5778|5803.2|5802.2|5806|5805|5778.5|5777.5|4966
1603796400000|2020-10-27 11:00:00|5803|5802|5796.5|5795.5|5808|5807|5796.5|5795.5|4788
1603800000000|2020-10-27 12:00:00|5796.2|5795.2|5779|5778|5799.2|5798.2|5777.2|5776.2|5799
1603803600000|2020-10-27 13:00:00|5778.7|5777.7|5768.7|5767.7|5779|5778|5761|5760|6894
1603807200000|2020-10-27 14:00:00|5768.5|5767.5|5736|5735|5769.5|5768.5|5735.2|5734.2|11172
1603810800000|2020-10-27 15:00:00|5735.7|5734.7|5741.2|5740.2|5744.2|5743.2|5728.7|5727.7|9346
1603814400000|2020-10-27 16:00:00|5741.4|5740.4|5725.7|5723.7|5748.2|5747.2|5720.2|5718.2|15307
1603818000000|2020-10-27 17:00:00|5725.9|5723.9|5732.9|5730.9|5740.2|5738.2|5722.2|5720.2|2479
1603821600000|2020-10-27 18:00:00|5732.7|5730.7|5727.4|5725.4|5735.4|5733.4|5717.7|5715.7|2114
1603825200000|2020-10-27 19:00:00|5727.7|5725.7|5722.4|5720.4|5730.4|5728.4|5715.2|5713.2|2703
1603828800000|2020-10-27 20:00:00|5722.2|5720.2|5697.5|5693.5|5723.7|5721.7|5696.2|5693.3|925
1603832400000|2020-10-27 21:00:00|5697.4|5693.4|5707.9|5703.9|5712|5708|5691.3|5687.3|0
1603836000000|2020-10-27 22:00:00|5707.3|5703.3|5699.6|5695.6|5707.9|5703.9|5690.6|5686.6|0
1603839600000|2020-10-27 23:00:00|5699.9|5695.9|5708|5704|5709.4|5705.4|5699.9|5695.9|0
1603843200000|2020-10-28 00:00:00|5708.3|5704.3|5701.3|5697.3|5709.6|5705.6|5698.3|5694.3|0
1603846800000|2020-10-28 01:00:00|5701.5|5697.5|5702.2|5699.2|5710.2|5707.2|5695.9|5692.9|825
1603850400000|2020-10-28 02:00:00|5701.9|5698.9|5700.2|5697.2|5702.4|5699.4|5693.2|5690.2|374
1603854000000|2020-10-28 03:00:00|5699.9|5696.9|5703.7|5700.7|5706.7|5703.7|5699.9|5696.9|321
1603857600000|2020-10-28 04:00:00|5703.9|5700.9|5704.7|5701.7|5705.7|5702.7|5699.9|5696.9|241
1603861200000|2020-10-28 05:00:00|5704.4|5701.4|5715.7|5712.7|5719.4|5716.4|5699.4|5696.4|431
1603864800000|2020-10-28 06:00:00|5715.9|5712.9|5689.4|5686.4|5717.7|5714.7|5683.4|5680.4|1086
1603868400000|2020-10-28 07:00:00|5688.7|5685.7|5663.9|5661.9|5696.7|5694.7|5648.2|5646.2|5228
1603872000000|2020-10-28 08:00:00|5663.4|5662.4|5622.9|5621.9|5674.7|5673.7|5579.7|5578.7|23301
1603875600000|2020-10-28 09:00:00|5623.2|5622.2|5645.2|5644.2|5646.2|5645.2|5611.7|5610.7|11511
1603879200000|2020-10-28 10:00:00|5645.4|5644.4|5634.9|5633.9|5664.2|5663.2|5634.7|5633.7|5754
1603882800000|2020-10-28 11:00:00|5635.2|5634.2|5632.9|5631.9|5643.7|5642.7|5619.7|5618.7|6819
1603886400000|2020-10-28 12:00:00|5633.7|5632.7|5605.4|5604.4|5633.7|5632.7|5599.9|5598.9|7885
1603890000000|2020-10-28 13:00:00|5605.9|5604.9|5596.4|5595.4|5609.4|5608.4|5584.1|5583.1|11775
1603893600000|2020-10-28 14:00:00|5596.1|5595.1|5546.4|5545.4|5598.1|5597.1|5531.9|5530.9|17497
1603897200000|2020-10-28 15:00:00|5545.6|5544.6|5575.1|5574.1|5579.6|5578.6|5525.3|5524.3|13742
1603900800000|2020-10-28 16:00:00|5574.6|5573.6|5562.5|5560.5|5588.6|5587.6|5560.7|5558.7|21602
1603904400000|2020-10-28 17:00:00|5562|5560|5568|5566|5573.5|5571.5|5547.2|5545.2|3851
1603908000000|2020-10-28 18:00:00|5567.7|5565.7|5574.7|5572.7|5576|5574|5546.7|5544.7|2570
1603911600000|2020-10-28 19:00:00|5574.5|5572.5|5535.7|5533.7|5576|5574|5532|5530|3970
1603915200000|2020-10-28 20:00:00|5536.5|5534.5|5552.9|5548.9|5556.7|5554.7|5536.2|5534.2|687
1603918800000|2020-10-28 21:00:00|5552.8|5548.8|5554.7|5550.7|5555.5|5551.5|5549.2|5545.2|0
1603922400000|2020-10-28 22:00:00|5557.1|5553.1|5561.7|5557.7|5563.9|5559.9|5553|5549|0
1603926000000|2020-10-28 23:00:00|5561.5|5557.5|5560.1|5556.1|5563.2|5559.2|5546.4|5542.4|0
1603929600000|2020-10-29 00:00:00|5559.7|5555.7|5579.6|5575.6|5586.2|5582.2|5556.8|5552.8|0
1603933200000|2020-10-29 01:00:00|5579.5|5575.5|5581.5|5578.5|5593|5590|5578.2|5574.2|905
1603936800000|2020-10-29 02:00:00|5581.2|5578.2|5575|5572|5583|5580|5572.5|5569.5|151
1603940400000|2020-10-29 03:00:00|5575.2|5572.2|5576.2|5573.2|5578|5575|5568.7|5565.7|286
1603944000000|2020-10-29 04:00:00|5576.5|5573.5|5583.7|5580.7|5586|5583|5575.5|5572.5|119
1603947600000|2020-10-29 05:00:00|5584|5581|5581.7|5578.7|5585|5582|5577|5574|324
1603951200000|2020-10-29 06:00:00|5581.5|5578.5|5583.7|5580.7|5600|5597|5578.7|5575.7|786
1603954800000|2020-10-29 07:00:00|5584.7|5581.7|5571.2|5569.2|5591.2|5589.2|5549.5|5547.5|3165
1603958400000|2020-10-29 08:00:00|5570.7|5569.7|5582.5|5581.5|5610.5|5609.5|5559.7|5558.7|18651
1603962000000|2020-10-29 09:00:00|5582.7|5581.7|5603.5|5602.5|5612.5|5611.5|5581|5580|8246
1603965600000|2020-10-29 10:00:00|5603.2|5602.2|5599|5598|5604.5|5603.5|5587.5|5586.5|8490
1603969200000|2020-10-29 11:00:00|5599.2|5598.2|5550.2|5549.2|5603.7|5602.7|5549.7|5548.7|10677
1603972800000|2020-10-29 12:00:00|5550.7|5549.7|5574.8|5573.8|5582.6|5581.6|5550.7|5549.7|9474
1603976400000|2020-10-29 13:00:00|5573.6|5572.6|5571.3|5570.3|5581.8|5580.8|5534.1|5533.1|14997
1603980000000|2020-10-29 14:00:00|5571.6|5570.6|5589.6|5588.6|5604.1|5603.1|5568.6|5567.6|15708
1603983600000|2020-10-29 15:00:00|5589.8|5588.8|5586.9|5585.9|5618.2|5617.2|5582.7|5581.7|13798
1603987200000|2020-10-29 16:00:00|5586.7|5585.7|5582.7|5580.7|5593.9|5591.9|5569.9|5568.4|19615
1603990800000|2020-10-29 17:00:00|5583.7|5581.7|5608.2|5606.2|5608.4|5606.4|5571.9|5569.9|3991
1603994400000|2020-10-29 18:00:00|5607.9|5605.9|5615.4|5613.4|5621.4|5619.4|5606.7|5604.7|2555
1603998000000|2020-10-29 19:00:00|5615.7|5613.7|5610.9|5608.9|5633.2|5631.2|5610.9|5608.9|4130
1604001600000|2020-10-29 20:00:00|5610.7|5608.7|5591.8|5587.8|5615.7|5613.7|5580.4|5578.4|1517
1604005200000|2020-10-29 21:00:00|5591.6|5587.6|5591.6|5587.6|5594.5|5590.5|5587.8|5583.8|0
1604008800000|2020-10-29 22:00:00|5585.1|5581.1|5589.5|5585.5|5593.7|5589.7|5580.5|5576.5|0
1604012400000|2020-10-29 23:00:00|5589.7|5585.7|5593.5|5589.5|5601.6|5597.6|5588.9|5584.9|0
1604016000000|2020-10-30 00:00:00|5593.3|5589.3|5577.9|5573.9|5597.4|5593.4|5576.2|5572.2|0
1604019600000|2020-10-30 01:00:00|5578|5574|5583.9|5580.9|5591.9|5588.9|5568.4|5565.4|549
1604023200000|2020-10-30 02:00:00|5584.2|5581.2|5578.4|5575.4|5585.7|5582.7|5575.9|5572.9|309
1604026800000|2020-10-30 03:00:00|5578.7|5575.7|5591.4|5588.4|5592.4|5589.4|5578.7|5575.7|241
1604030400000|2020-10-30 04:00:00|5590.9|5587.9|5577.7|5574.7|5597.4|5594.4|5574.7|5571.7|184
1604034000000|2020-10-30 05:00:00|5578.2|5575.2|5532.4|5529.4|5580.2|5577.2|5529.7|5526.7|981
1604037600000|2020-10-30 06:00:00|5530.4|5527.4|5516.2|5513.2|5532.7|5529.7|5489.7|5486.7|1797
1604041200000|2020-10-30 07:00:00|5517.9|5514.9|5535.4|5533.4|5543.4|5541.4|5515.4|5513.4|3479
1604044800000|2020-10-30 08:00:00|5534.9|5533.9|5566.4|5565.4|5585.9|5584.9|5531.4|5530.4|16807
1604048400000|2020-10-30 09:00:00|5565.9|5564.9|5567.1|5566.1|5589.6|5588.6|5553.6|5552.6|7321
1604052000000|2020-10-30 10:00:00|5566.6|5565.6|5574.4|5573.4|5582.9|5581.9|5550.4|5549.4|7521
1604055600000|2020-10-30 11:00:00|5574.1|5573.1|5571.4|5570.4|5590.9|5589.9|5567.9|5566.9|4711
1604059200000|2020-10-30 12:00:00|5571.1|5570.1|5581.5|5580.5|5583.5|5582.5|5552.4|5551.4|5356
1604062800000|2020-10-30 13:00:00|5581.2|5580.2|5577.2|5576.2|5589.7|5588.7|5564|5563|7722
1604066400000|2020-10-30 14:00:00|5576.5|5575.5|5539.5|5538.5|5586.7|5585.7|5539.5|5538.5|11711
1604070000000|2020-10-30 15:00:00|5539|5538|5577.9|5576.9|5579.2|5578.2|5537.5|5536.5|12624
1604073600000|2020-10-30 16:00:00|5577.7|5576.7|5565.9|5563.9|5601.9|5599.9|5563.7|5561.7|31192
1604077200000|2020-10-30 17:00:00|5565.7|5563.7|5564.2|5562.2|5570.7|5568.7|5550.2|5548.2|3085
1604080800000|2020-10-30 18:00:00|5563.7|5561.7|5556.2|5554.2|5578.2|5576.2|5547.4|5545.4|2557
1604084400000|2020-10-30 19:00:00|5555.7|5553.7|5590.4|5588.4|5591.9|5589.9|5552.4|5550.4|3631
1604088000000|2020-10-30 20:00:00|5590.9|5588.9|5600.8|5596.8|5610.9|5608.9|5587.2|5585.2|883
1604271600000|2020-11-01 23:00:00|5571.1|5567.1|5543.9|5539.9|5575.3|5571.3|5522.8|5518.8|0
1604275200000|2020-11-02 00:00:00|5544|5540|5550.3|5546.3|5553|5549|5530.4|5526.4|0
1604278800000|2020-11-02 01:00:00|5550.2|5546.2|5573.7|5570.7|5585.2|5582.2|5545|5541|2088
1604282400000|2020-11-02 02:00:00|5573.4|5570.4|5570.9|5567.9|5577.4|5574.4|5561.9|5558.9|588
1604286000000|2020-11-02 03:00:00|5571.7|5568.7|5558.7|5555.7|5575.4|5572.4|5558.4|5555.4|269
1604289600000|2020-11-02 04:00:00|5558.4|5555.4|5562.2|5559.2|5570.4|5567.4|5557.4|5554.4|184
1604293200000|2020-11-02 05:00:00|5561.9|5558.9|5576.9|5573.9|5579.9|5576.9|5559.4|5556.4|253
1604296800000|2020-11-02 06:00:00|5576.7|5573.7|5567.4|5564.4|5586.7|5583.7|5561.7|5558.7|583
1604300400000|2020-11-02 07:00:00|5567.7|5564.7|5593.4|5591.4|5595.4|5593.4|5559.4|5557.4|3111
1604304000000|2020-11-02 08:00:00|5592.9|5591.9|5607.3|5606.3|5607.8|5606.8|5557.4|5556.4|12695
1604307600000|2020-11-02 09:00:00|5607.1|5606.1|5611.8|5610.8|5636.3|5635.3|5599.3|5598.3|7538
1604311200000|2020-11-02 10:00:00|5612.3|5611.3|5634.8|5633.8|5641.6|5640.6|5611.8|5610.8|5239
1604314800000|2020-11-02 11:00:00|5634.6|5633.6|5650.8|5649.8|5654.3|5653.3|5628.1|5627.1|6750
1604318400000|2020-11-02 12:00:00|5651.3|5650.3|5640.4|5639.4|5651.8|5650.8|5630.4|5629.4|5396
1604322000000|2020-11-02 13:00:00|5640.7|5639.7|5650.2|5649.2|5652.2|5651.2|5632.7|5631.7|5253
1604325600000|2020-11-02 14:00:00|5650.4|5649.4|5651.7|5650.7|5657.7|5656.7|5628.2|5627.2|10171
1604329200000|2020-11-02 15:00:00|5651.9|5650.9|5654|5653|5665.2|5664.2|5648.5|5647.5|12794
1604332800000|2020-11-02 16:00:00|5653.7|5652.7|5659.7|5657.7|5667.7|5665.7|5649.5|5648.5|19103
1604336400000|2020-11-02 17:00:00|5660|5658|5649.7|5647.7|5667.5|5665.5|5643.5|5641.5|3118
1604340000000|2020-11-02 18:00:00|5650|5648|5631.2|5629.2|5651|5649|5629.7|5627.7|1473
1604343600000|2020-11-02 19:00:00|5631.5|5629.5|5659.2|5657.2|5663|5661|5630.2|5628.2|1333
1604347200000|2020-11-02 20:00:00|5659|5657|5666.1|5662.1|5672.2|5670.2|5654.2|5652.2|2684
1604350800000|2020-11-02 21:00:00|5665.7|5661.7|5665.6|5661.6|5671.5|5667.5|5657.8|5653.8|0
1604354400000|2020-11-02 22:00:00|5665.3|5661.3|5665.9|5661.9|5666.5|5662.5|5664.6|5660.6|0
1604358000000|2020-11-02 23:00:00|5666.2|5662.2|5674.5|5670.5|5679|5675|5662.5|5658.5|0
1604361600000|2020-11-03 00:00:00|5674.9|5670.9|5688.6|5684.6|5690.2|5686.2|5668.3|5664.3|0
1604365200000|2020-11-03 01:00:00|5686.6|5682.6|5707.7|5704.7|5709.5|5706.5|5684.8|5680.8|574
1604368800000|2020-11-03 02:00:00|5707.2|5704.2|5716.7|5713.7|5717|5714|5702.7|5699.7|278
1604372400000|2020-11-03 03:00:00|5716.5|5713.5|5711.5|5708.5|5716.7|5713.7|5702.7|5699.7|279
1604376000000|2020-11-03 04:00:00|5711.2|5708.2|5700.5|5697.5|5711.2|5708.2|5698.5|5695.5|200
1604379600000|2020-11-03 05:00:00|5700.7|5697.7|5710|5707|5713.5|5710.5|5700.5|5697.5|114
1604383200000|2020-11-03 06:00:00|5709.7|5706.7|5698.5|5695.5|5712.2|5709.2|5698.2|5695.2|468
1604386800000|2020-11-03 07:00:00|5698.2|5695.2|5712.7|5710.7|5717.2|5715.2|5692.5|5690.5|2341
1604390400000|2020-11-03 08:00:00|5712.2|5711.2|5737|5736|5749|5748|5699.5|5698.5|15683
1604394000000|2020-11-03 09:00:00|5736.8|5735.8|5756|5755|5757.3|5756.3|5725.3|5724.3|6729
1604397600000|2020-11-03 10:00:00|5756.3|5755.3|5748.3|5747.3|5764.3|5763.3|5745.3|5744.3|5983
1604401200000|2020-11-03 11:00:00|5748.5|5747.5|5762.8|5761.8|5766.3|5765.3|5743.3|5742.3|5586
1604404800000|2020-11-03 12:00:00|5762.5|5761.5|5768.4|5767.4|5772.9|5771.9|5761.3|5760.3|6559
1604408400000|2020-11-03 13:00:00|5768.1|5767.1|5769.9|5768.9|5781.4|5780.4|5762.4|5761.4|5470
1604412000000|2020-11-03 14:00:00|5769.6|5768.6|5785.4|5784.4|5787.9|5786.9|5758.4|5757.4|8121
1604415600000|2020-11-03 15:00:00|5785.9|5784.9|5786.1|5785.1|5786.4|5785.4|5768.1|5767.1|10749
1604419200000|2020-11-03 16:00:00|5785.8|5784.8|5780.8|5778.8|5791.1|5789.1|5773.8|5772.8|17286
1604422800000|2020-11-03 17:00:00|5781.1|5779.1|5769.6|5767.6|5781.6|5779.6|5768.1|5766.1|2509
1604426400000|2020-11-03 18:00:00|5769.3|5767.3|5757.3|5755.3|5773.6|5771.6|5754.1|5752.1|1666
1604430000000|2020-11-03 19:00:00|5757.6|5755.6|5774.8|5772.8|5781.1|5779.1|5756.3|5754.3|915
1604433600000|2020-11-03 20:00:00|5775.1|5773.1|5783.3|5779.3|5809.1|5807.1|5766.6|5764.6|4072
1604437200000|2020-11-03 21:00:00|5782.7|5778.7|5796.3|5792.3|5798.1|5794.1|5765|5761|0
1604440800000|2020-11-03 22:00:00|5796.2|5792.2|5798|5794|5798.9|5794.9|5793.4|5789.4|0
1604444400000|2020-11-03 23:00:00|5801.9|5797.9|5825.7|5821.7|5842.2|5838.2|5792|5788|0
1604448000000|2020-11-04 00:00:00|5825.4|5821.4|5747.9|5743.9|5839.7|5835.7|5746.1|5742.1|0
1604451600000|2020-11-04 01:00:00|5748.6|5744.6|5777.3|5774.3|5794.1|5791.1|5748.2|5744.2|926
1604455200000|2020-11-04 02:00:00|5777.6|5774.6|5783.8|5780.8|5789.1|5786.1|5719.1|5716.1|787
1604458800000|2020-11-04 03:00:00|5784.8|5781.8|5817.1|5814.1|5847.6|5844.6|5777.1|5774.1|1317
1604462400000|2020-11-04 04:00:00|5816.6|5813.6|5798.8|5795.8|5830.8|5827.8|5774.1|5771.1|304
1604466000000|2020-11-04 05:00:00|5798.6|5795.6|5792.1|5789.1|5818.8|5815.8|5784.3|5781.3|242
1604469600000|2020-11-04 06:00:00|5792.3|5789.3|5756.1|5753.1|5796.3|5793.3|5737.6|5734.6|1149
1604473200000|2020-11-04 07:00:00|5753.3|5750.3|5716.1|5714.1|5768.1|5766.1|5657.3|5655.3|8325
1604476800000|2020-11-04 08:00:00|5715.6|5714.6|5781.3|5780.3|5793.6|5792.6|5699.1|5698.1|17770
1604480400000|2020-11-04 09:00:00|5782.3|5781.3|5812.1|5811.1|5843.3|5842.3|5777.8|5776.8|12727
1604484000000|2020-11-04 10:00:00|5811.8|5810.8|5804.3|5803.3|5815.3|5814.3|5781.3|5780.3|6183
1604487600000|2020-11-04 11:00:00|5805.3|5804.3|5812.3|5811.3|5825.8|5824.8|5797.1|5796.1|5494
1604491200000|2020-11-04 12:00:00|5812.8|5811.8|5839.5|5838.5|5845.3|5844.3|5808.3|5807.3|6667
1604494800000|2020-11-04 13:00:00|5840|5839|5858|5857|5872.7|5871.7|5835|5834|9762
1604498400000|2020-11-04 14:00:00|5858.2|5857.2|5852.2|5851.2|5864.2|5863.2|5806.7|5805.7|12014
1604502000000|2020-11-04 15:00:00|5853|5852|5881.1|5880.1|5885.4|5884.4|5849.7|5848.7|11896
1604505600000|2020-11-04 16:00:00|5881.4|5880.4|5887.4|5885.4|5891.2|5889.2|5865.9|5864.9|18440
1604509200000|2020-11-04 17:00:00|5886.9|5884.9|5888.4|5886.4|5901.4|5899.4|5885.4|5883.4|3445
1604512800000|2020-11-04 18:00:00|5888.9|5886.9|5880.9|5878.9|5890.9|5888.9|5870.9|5868.9|1971
1604516400000|2020-11-04 19:00:00|5881.2|5879.2|5871.9|5869.9|5887.9|5885.9|5871.4|5869.4|1289
1604520000000|2020-11-04 20:00:00|5872.2|5870.2|5852.1|5848.1|5874.4|5872.4|5841.2|5839.2|4458
1604523600000|2020-11-04 21:00:00|5851.4|5847.4|5861.5|5857.5|5876.6|5872.6|5846.6|5842.6|0
1604527200000|2020-11-04 22:00:00|5862|5858|5869|5865|5869.7|5865.7|5861.4|5857.4|0
1604530800000|2020-11-04 23:00:00|5871|5867|5853.4|5849.4|5871|5867|5845.6|5841.6|0
1604534400000|2020-11-05 00:00:00|5854|5850|5865.6|5861.6|5871.6|5867.6|5849.2|5845.2|0
1604538000000|2020-11-05 01:00:00|5865.5|5861.5|5870.2|5867.2|5879.7|5876.7|5855.4|5852.4|758
1604541600000|2020-11-05 02:00:00|5870.9|5867.9|5854.9|5851.9|5875.4|5872.4|5852.2|5849.2|273
1604545200000|2020-11-05 03:00:00|5855.2|5852.2|5884.2|5881.2|5891.4|5888.4|5854.9|5851.9|297
1604548800000|2020-11-05 04:00:00|5884.4|5881.4|5891.7|5888.7|5895.4|5892.4|5879.2|5876.2|418
1604552400000|2020-11-05 05:00:00|5891.4|5888.4|5907.7|5904.7|5909.9|5906.9|5878.9|5875.9|397
1604556000000|2020-11-05 06:00:00|5907.4|5904.4|5895.7|5892.7|5911.4|5908.4|5890.4|5887.4|235
1604559600000|2020-11-05 07:00:00|5893.9|5890.9|5918.9|5916.9|5922.2|5920.2|5882.2|5880.2|6743
1604563200000|2020-11-05 08:00:00|5918.4|5917.4|5897.7|5896.7|5921.7|5920.7|5882.9|5881.9|13919
1604566800000|2020-11-05 09:00:00|5897.2|5896.2|5902.4|5901.4|5908.7|5907.7|5880.4|5879.4|6006
1604570400000|2020-11-05 10:00:00|5902.2|5901.2|5914.2|5913.2|5918.9|5917.9|5895.4|5894.4|6581
1604574000000|2020-11-05 11:00:00|5913.9|5912.9|5902.9|5901.9|5922.7|5921.7|5901.4|5900.4|6465
1604577600000|2020-11-05 12:00:00|5903.2|5902.2|5921.3|5920.3|5925.1|5924.1|5894.4|5893.4|6631
1604581200000|2020-11-05 13:00:00|5921.1|5920.1|5912.6|5911.6|5927.1|5926.1|5906.8|5905.8|5288
1604584800000|2020-11-05 14:00:00|5913.1|5912.1|5921.6|5920.6|5924.6|5923.6|5900.6|5899.6|8012
1604588400000|2020-11-05 15:00:00|5922.1|5921.1|5912.8|5911.8|5933.5|5932.5|5910.3|5909.3|10336
1604592000000|2020-11-05 16:00:00|5912.5|5911.5|5888.5|5886.5|5914|5913|5887|5885|19844
1604595600000|2020-11-05 17:00:00|5888.8|5886.8|5899|5897|5903|5901|5881.3|5879.3|4916
1604599200000|2020-11-05 18:00:00|5899.3|5897.3|5899|5897|5906.3|5904.3|5896|5894|1254
1604602800000|2020-11-05 19:00:00|5899.3|5897.3|5900.8|5898.8|5908.3|5906.3|5894|5892|1326
1604606400000|2020-11-05 20:00:00|5900.3|5898.3|5893.6|5889.6|5901.5|5899.5|5881|5879|2498
1604610000000|2020-11-05 21:00:00|5893.9|5889.9|5903.1|5899.1|5908.5|5904.5|5893.2|5889.2|0
1604613600000|2020-11-05 22:00:00|5903|5899|5899.5|5895.5|5903.2|5899.2|5897.8|5893.8|0
1604617200000|2020-11-05 23:00:00|5897.2|5893.2|5889.8|5885.8|5897.2|5893.2|5867.1|5863.1|0
1604620800000|2020-11-06 00:00:00|5889.5|5885.5|5881|5877|5893|5889|5870.2|5866.2|0
1604624400000|2020-11-06 01:00:00|5881.7|5877.7|5895.8|5892.8|5899.3|5896.3|5872.8|5869.8|504
1604628000000|2020-11-06 02:00:00|5896.5|5893.5|5893|5890|5898|5895|5883.5|5880.5|130
1604631600000|2020-11-06 03:00:00|5893.3|5890.3|5880.3|5877.3|5893.3|5890.3|5879.3|5876.3|96
1604635200000|2020-11-06 04:00:00|5880.5|5877.5|5875|5872|5886|5883|5873.8|5870.8|107
1604638800000|2020-11-06 05:00:00|5874.8|5871.8|5880.5|5877.5|5885.5|5882.5|5873.8|5870.8|42
1604642400000|2020-11-06 06:00:00|5880.3|5877.3|5880.5|5877.5|5891|5888|5878|5875|261
1604646000000|2020-11-06 07:00:00|5879.3|5876.3|5898|5896|5899.3|5897.3|5878.5|5876|2494
1604649600000|2020-11-06 08:00:00|5897.5|5896.5|5890.6|5889.6|5934|5933|5887.9|5886.9|12330
1604653200000|2020-11-06 09:00:00|5890.4|5889.4|5862.6|5861.6|5899.1|5898.1|5857.6|5856.6|7525
1604656800000|2020-11-06 10:00:00|5862.9|5861.9|5896.1|5895.1|5904.6|5903.6|5859.1|5858.1|4879
1604660400000|2020-11-06 11:00:00|5895.9|5894.9|5893.1|5892.1|5910.9|5909.9|5889.4|5888.4|3803
1604664000000|2020-11-06 12:00:00|5891.9|5890.9|5892|5891|5899.6|5898.6|5886.7|5885.7|3158
1604667600000|2020-11-06 13:00:00|5892.2|5891.2|5927.5|5926.5|5930.7|5929.7|5888.2|5887.2|5402
1604671200000|2020-11-06 14:00:00|5927.7|5926.7|5934.5|5933.5|5952.2|5951.2|5922|5921|10670
1604674800000|2020-11-06 15:00:00|5934.7|5933.7|5910.8|5909.8|5938.6|5937.6|5907.6|5906.6|7956
1604678400000|2020-11-06 16:00:00|5910.3|5909.3|5922.1|5920.1|5924.1|5922.1|5904.1|5903.1|14831
1604682000000|2020-11-06 17:00:00|5922.3|5920.3|5925.6|5923.6|5928.3|5926.3|5916.1|5914.1|4144
1604685600000|2020-11-06 18:00:00|5925.3|5923.3|5928.6|5926.6|5936.3|5934.3|5924.6|5922.6|1475
1604689200000|2020-11-06 19:00:00|5928.8|5926.8|5922.1|5920.1|5934.6|5932.6|5921.3|5919.3|1610
1604692800000|2020-11-06 20:00:00|5922.3|5920.3|5907.3|5903.3|5934.1|5932.1|5903.6|5901.6|3427
1604696400000|2020-11-06 21:00:00|5907.5|5903.5|5921.2|5917.2|5922.4|5918.4|5905.6|5901.6|0
1604876400000|2020-11-08 23:00:00|5925.8|5921.8|5952.8|5948.8|5965.8|5961.8|5920.9|5916.9|0
1604880000000|2020-11-09 00:00:00|5953.2|5949.2|5960.6|5956.6|5965.6|5961.6|5947.5|5943.5|0
1604883600000|2020-11-09 01:00:00|5960.7|5956.7|5970.3|5967.3|5984.8|5981.8|5960.6|5956.6|624
1604887200000|2020-11-09 02:00:00|5970.1|5967.1|5980.3|5977.3|5981.1|5978.1|5969.8|5966.8|110
1604890800000|2020-11-09 03:00:00|5980.1|5977.1|5986.3|5983.3|5986.6|5983.6|5974.8|5971.8|165
1604894400000|2020-11-09 04:00:00|5986.1|5983.1|5986.1|5983.1|5990.8|5987.8|5983.1|5980.1|155
1604898000000|2020-11-09 05:00:00|5986.8|5983.8|5985.1|5982.1|5990.6|5987.6|5980.3|5977.3|341
1604901600000|2020-11-09 06:00:00|5984.6|5981.6|5986.8|5983.8|5993.3|5990.3|5980.3|5977.3|475
1604905200000|2020-11-09 07:00:00|5987.3|5984.3|5979.8|5977.8|5991.3|5989.3|5970.8|5968.8|2720
1604908800000|2020-11-09 08:00:00|5979.3|5978.3|5994.2|5993.2|6014.3|6013.3|5971.8|5970.8|11853
1604912400000|2020-11-09 09:00:00|5993.9|5992.9|5985.2|5984.2|6000.9|5999.9|5982.2|5981.2|6978
1604916000000|2020-11-09 10:00:00|5985.4|5984.4|5996.2|5995.2|5996.7|5995.7|5982.7|5981.7|3909
1604919600000|2020-11-09 11:00:00|5996.4|5995.4|6158.9|6157.9|6186.9|6185.9|5979.4|5978.4|21722
1604923200000|2020-11-09 12:00:00|6157.7|6156.7|6216.4|6215.4|6261.9|6260.9|6138.2|6137.2|34810
1604926800000|2020-11-09 13:00:00|6215.4|6214.4|6235.6|6234.6|6258.6|6257.6|6204.9|6203.9|22928
1604930400000|2020-11-09 14:00:00|6236.1|6235.1|6219.6|6218.6|6256.8|6255.8|6210.6|6209.6|19780
1604934000000|2020-11-09 15:00:00|6220.3|6219.3|6208.4|6207.4|6251.9|6250.9|6197.2|6196.2|21627
1604937600000|2020-11-09 16:00:00|6208.2|6207.2|6177.2|6175.2|6210.9|6209.9|6173.7|6171.7|34214
1604941200000|2020-11-09 17:00:00|6178.7|6176.7|6208.7|6206.7|6210.4|6208.4|6178.7|6176.7|5492
1604944800000|2020-11-09 18:00:00|6208.4|6206.4|6198.9|6196.9|6215.9|6213.9|6195.4|6193.4|2350
1604948400000|2020-11-09 19:00:00|6199.2|6197.2|6186.4|6184.4|6200.9|6198.9|6180.7|6178.7|1893
1604952000000|2020-11-09 20:00:00|6186.7|6184.7|6160.5|6156.5|6195.4|6193.4|6148.7|6146.7|3943
1604955600000|2020-11-09 21:00:00|6159.5|6155.5|6159.5|6155.5|6175.3|6171.3|6151.9|6147.9|0
1604959200000|2020-11-09 22:00:00|6159|6155|6166.2|6162.2|6167.5|6163.5|6157.2|6153.2|0
1604962800000|2020-11-09 23:00:00|6166.9|6162.9|6168.2|6164.2|6192.8|6188.8|6164.8|6160.8|0
1604966400000|2020-11-10 00:00:00|6168.4|6164.4|6138.8|6134.8|6174.7|6170.7|6129.5|6125.5|0
1604970000000|2020-11-10 01:00:00|6138.7|6134.7|6150.4|6147.4|6157.4|6154.4|6137.9|6134|1216
1604973600000|2020-11-10 02:00:00|6149.2|6146.2|6122.2|6119.2|6159.2|6156.2|6118.7|6115.7|501
1604977200000|2020-11-10 03:00:00|6121.2|6118.2|6112.2|6109.2|6128.2|6125.2|6105.2|6102.2|529
1604980800000|2020-11-10 04:00:00|6111.9|6108.9|6113.2|6110.2|6118.9|6115.9|6105.4|6102.4|148
1604984400000|2020-11-10 05:00:00|6113.4|6110.4|6123.2|6120.2|6138.7|6135.7|6112.4|6109.4|476
1604988000000|2020-11-10 06:00:00|6122.9|6119.9|6135.7|6132.7|6138.2|6135.2|6110.4|6107.4|838
1604991600000|2020-11-10 07:00:00|6136.2|6133.2|6189.9|6187.9|6206.4|6204.4|6134.4|6131.4|5741
1604995200000|2020-11-10 08:00:00|6189.4|6188.4|6239.2|6238.2|6243|6242|6178.7|6177.7|22849
1604998800000|2020-11-10 09:00:00|6239|6238|6263|6262|6278.2|6277.2|6232.7|6231.7|14076
1605002400000|2020-11-10 10:00:00|6262.7|6261.7|6243.5|6242.5|6279.5|6278.5|6232.2|6231.2|15012
1605006000000|2020-11-10 11:00:00|6243.2|6242.2|6269.5|6268.5|6300.2|6299.2|6239.2|6238.2|15735
1605009600000|2020-11-10 12:00:00|6269.2|6268.2|6265.7|6264.7|6282.2|6281.2|6253|6252|7659
1605013200000|2020-11-10 13:00:00|6265.4|6264.4|6279.7|6278.7|6280.7|6279.7|6256.9|6255.9|8050
1605016800000|2020-11-10 14:00:00|6278.9|6277.9|6288.9|6287.9|6290.2|6289.2|6263.7|6262.7|16725
1605020400000|2020-11-10 15:00:00|6288.7|6287.7|6274.7|6273.7|6305|6304|6264|6263|18685
1605024000000|2020-11-10 16:00:00|6275|6274|6300|6298|6308.5|6307.5|6273.2|6272.2|23962
1605027600000|2020-11-10 17:00:00|6299.7|6297.7|6303.2|6301.2|6317.5|6315.5|6299|6297|5064
1605031200000|2020-11-10 18:00:00|6303.7|6301.7|6304.2|6302.2|6307|6305|6284.7|6282.7|1785
1605034800000|2020-11-10 19:00:00|6304.5|6302.5|6290.7|6288.7|6306|6304|6286.2|6284.2|1955
1605038400000|2020-11-10 20:00:00|6290.2|6288.2|6283.4|6279.4|6299|6297|6274.2|6272.2|3495
1605042000000|2020-11-10 21:00:00|6282.7|6278.7|6287.8|6283.8|6291.2|6287.2|6282|6278|0
1605045600000|2020-11-10 22:00:00|6287.9|6283.9|6289.1|6285.1|6290.2|6286.2|6286.6|6282.6|0
1605049200000|2020-11-10 23:00:00|6290|6286|6279.2|6275.2|6300.9|6296.9|6275.9|6271.9|0
1605052800000|2020-11-11 00:00:00|6278.9|6274.9|6269.5|6265.5|6283.5|6279.5|6266.7|6262.7|0
1605056400000|2020-11-11 01:00:00|6269.4|6265.4|6285.5|6282.5|6286.5|6283.5|6265.8|6261.8|817
1605060000000|2020-11-11 02:00:00|6285.7|6282.7|6297|6294|6302.2|6299.2|6284.7|6281.7|330
1605063600000|2020-11-11 03:00:00|6297.7|6294.7|6298|6295|6306.2|6303.2|6288.2|6285.2|210
1605067200000|2020-11-11 04:00:00|6298.2|6295.2|6299.2|6296.2|6300.7|6297.7|6291|6288|48
1605070800000|2020-11-11 05:00:00|6299.5|6296.5|6299.2|6296.2|6303.5|6300.5|6288|6285|140
1605074400000|2020-11-11 06:00:00|6299|6296|6310.2|6307.2|6319|6316|6299|6296|433
1605078000000|2020-11-11 07:00:00|6310|6307|6296.7|6294.7|6328|6326|6294.7|6292.7|2775
1605081600000|2020-11-11 08:00:00|6296.2|6295.2|6324.8|6323.8|6345.2|6344.2|6293.5|6292.5|16048
1605085200000|2020-11-11 09:00:00|6325|6324|6333|6332|6335.8|6334.8|6309.3|6308.3|8113
1605088800000|2020-11-11 10:00:00|6332.8|6331.8|6339.5|6338.5|6342.5|6341.5|6322|6321|7078
1605092400000|2020-11-11 11:00:00|6339.3|6338.3|6347.8|6346.8|6351|6350|6331.3|6330.3|7865
1605096000000|2020-11-11 12:00:00|6346.5|6345.5|6361|6360|6363.5|6362.5|6337.8|6336.8|9118
1605099600000|2020-11-11 13:00:00|6361.2|6360.2|6357.5|6356.5|6376|6375|6348|6347|8390
1605103200000|2020-11-11 14:00:00|6357.2|6356.2|6350.5|6349.5|6365.5|6364.5|6339.7|6338.7|13499
1605106800000|2020-11-11 15:00:00|6351|6350|6391.1|6390.1|6391.8|6390.8|6345|6344|16093
1605110400000|2020-11-11 16:00:00|6390.8|6389.8|6370.1|6368.1|6399.8|6397.8|6368.1|6366.1|27094
1605114000000|2020-11-11 17:00:00|6369.8|6367.8|6375.6|6373.6|6379.8|6377.8|6366.6|6364.6|2204
1605117600000|2020-11-11 18:00:00|6375.8|6373.8|6360.6|6358.6|6376.1|6374.1|6360.3|6358.3|1367
1605121200000|2020-11-11 19:00:00|6361.1|6359.1|6350.8|6348.8|6365.6|6363.6|6340.8|6338.8|1632
1605124800000|2020-11-11 20:00:00|6350.6|6348.6|6362.2|6358.2|6365.6|6363.6|6341.6|6339.6|1792
1605128400000|2020-11-11 21:00:00|6362.6|6358.6|6369.1|6365.1|6373.3|6369.3|6362.6|6358.6|0
1605132000000|2020-11-11 22:00:00|6369.2|6365.2|6368.5|6364.5|6370.1|6366.1|6367.2|6363.2|0
1605135600000|2020-11-11 23:00:00|6367.6|6363.6|6358.2|6354.2|6368.3|6364.3|6357.2|6353.2|0
1605139200000|2020-11-12 00:00:00|6358|6354|6355.5|6351.5|6365.7|6361.7|6348|6344|0
1605142800000|2020-11-12 01:00:00|6354.9|6350.9|6350.1|6347.1|6355.1|6352.1|6341.1|6338.1|574
1605146400000|2020-11-12 02:00:00|6350.3|6347.3|6343.1|6340.1|6353.8|6350.8|6336.8|6333.8|330
1605150000000|2020-11-12 03:00:00|6343.3|6340.3|6321.1|6318.1|6346.1|6343.1|6316.6|6313.6|228
1605153600000|2020-11-12 04:00:00|6321.3|6318.3|6321.8|6318.8|6331.3|6328.3|6319.3|6316.3|48
1605157200000|2020-11-12 05:00:00|6322.1|6319.1|6332.1|6329.1|6341.6|6338.6|6321.3|6318.3|329
1605160800000|2020-11-12 06:00:00|6332.3|6329.3|6324.6|6321.6|6335.3|6332.3|6319.6|6316.6|262
1605164400000|2020-11-12 07:00:00|6324.1|6321.1|6323.3|6321.3|6342.3|6340.3|6320.3|6318.3|2237
1605168000000|2020-11-12 08:00:00|6322.8|6321.8|6323.4|6322.4|6346.6|6345.6|6306.6|6305.6|12793
1605171600000|2020-11-12 09:00:00|6324.4|6323.4|6349.9|6348.9|6355.7|6354.7|6323.2|6322.2|6549
1605175200000|2020-11-12 10:00:00|6350.2|6349.2|6360.2|6359.2|6369.2|6368.2|6350.2|6349.2|6198
1605178800000|2020-11-12 11:00:00|6360.7|6359.7|6351.2|6350.2|6371.7|6370.7|6350.2|6349.2|8988
1605182400000|2020-11-12 12:00:00|6351.7|6350.7|6320|6319|6353.7|6352.7|6318.7|6317.7|6854
1605186000000|2020-11-12 13:00:00|6320.7|6319.7|6321|6320|6333|6332|6314.5|6313.5|5965
1605189600000|2020-11-12 14:00:00|6321.2|6320.2|6323.7|6322.7|6325.5|6324.5|6296.5|6295.5|11771
1605193200000|2020-11-12 15:00:00|6323.2|6322.2|6343.1|6342.1|6349.4|6348.4|6318.2|6317.2|8511
1605196800000|2020-11-12 16:00:00|6342.4|6341.4|6329.4|6327.4|6353.1|6352.1|6324.4|6322.4|18663
1605200400000|2020-11-12 17:00:00|6329.1|6327.1|6300.4|6298.4|6329.9|6327.9|6290.4|6288.4|4744
1605204000000|2020-11-12 18:00:00|6299.9|6297.9|6300.6|6298.6|6302.6|6300.6|6286.6|6284.6|2036
1605207600000|2020-11-12 19:00:00|6300.9|6298.9|6276.6|6274.6|6303.1|6301.1|6276.1|6274.1|1632
1605211200000|2020-11-12 20:00:00|6276.9|6274.9|6285.7|6281.7|6291.6|6289.6|6267.9|6265.9|4243
1605214800000|2020-11-12 21:00:00|6285.3|6281.3|6292|6288|6303.4|6299.4|6285.3|6281.3|0
1605218400000|2020-11-12 22:00:00|6292.2|6288.2|6290.2|6286.2|6292.2|6288.2|6289.1|6285.1|0
1605222000000|2020-11-12 23:00:00|6288.9|6284.9|6284.1|6280.1|6291.5|6287.5|6279.8|6275.8|0
1605225600000|2020-11-13 00:00:00|6284.6|6280.6|6275.9|6271.9|6294.1|6290.1|6274.1|6270.1|0
1605229200000|2020-11-13 01:00:00|6275.8|6271.8|6266.4|6263.4|6284.1|6281.1|6261.4|6258.4|341
1605232800000|2020-11-13 02:00:00|6266.6|6263.6|6272.4|6269.4|6274.1|6271.1|6260.4|6257.4|217
1605236400000|2020-11-13 03:00:00|6272.6|6269.6|6272.6|6269.6|6277.6|6274.6|6267.1|6264.1|169
1605240000000|2020-11-13 04:00:00|6272.9|6269.9|6283.9|6280.9|6285.1|6282.1|6268.9|6265.9|106
1605243600000|2020-11-13 05:00:00|6284.1|6281.1|6281.4|6278.4|6284.1|6281.1|6275.9|6272.9|69
1605247200000|2020-11-13 06:00:00|6281.6|6278.6|6293.9|6290.9|6300.1|6297.1|6280.4|6277.4|419
1605250800000|2020-11-13 07:00:00|6294.1|6291.1|6294.6|6292.6|6294.6|6292.6|6275.4|6273.4|2416
1605254400000|2020-11-13 08:00:00|6294.1|6293.1|6302.5|6301.5|6310.9|6309.9|6280.6|6279.6|10929
1605258000000|2020-11-13 09:00:00|6302.2|6301.2|6336|6335|6339|6338|6302.2|6301.2|6454
1605261600000|2020-11-13 10:00:00|6335.7|6334.7|6336.5|6335.5|6339.5|6338.5|6325.2|6324.2|5820
1605265200000|2020-11-13 11:00:00|6336.2|6335.2|6312.2|6311.2|6337.5|6336.5|6300.7|6299.7|5839
1605268800000|2020-11-13 12:00:00|6311.5|6310.5|6295.9|6294.9|6314.5|6313.5|6293.9|6292.9|4665
1605272400000|2020-11-13 13:00:00|6295.6|6294.6|6307.9|6306.9|6310.6|6309.6|6291.9|6290.9|6027
1605276000000|2020-11-13 14:00:00|6306.4|6305.4|6330.9|6329.9|6331.6|6330.6|6297.9|6296.9|9110
1605279600000|2020-11-13 15:00:00|6330.4|6329.4|6323|6322|6334.4|6333.4|6320|6319|11757
1605283200000|2020-11-13 16:00:00|6322.7|6321.7|6329|6327|6331.2|6330|6314.7|6312.7|18958
1605286800000|2020-11-13 17:00:00|6329.5|6327.5|6331.5|6329.5|6333|6331|6323.2|6321.2|2695
1605290400000|2020-11-13 18:00:00|6331.7|6329.7|6337.7|6335.7|6338|6336|6328|6326|1975
1605294000000|2020-11-13 19:00:00|6337.2|6335.2|6347|6345|6348.2|6346.2|6335.5|6333.5|1865
1605297600000|2020-11-13 20:00:00|6346.7|6344.7|6344.5|6340.5|6353.7|6351.7|6335.5|6333.5|3068
1605301200000|2020-11-13 21:00:00|6344.9|6340.9|6340.7|6336.7|6348.7|6344.7|6336.8|6332.8|0
1605481200000|2020-11-15 23:00:00|6357|6353|6375|6371|6384.8|6380.8|6357|6353|0
1605484800000|2020-11-16 00:00:00|6374.7|6370.7|6370.9|6366.9|6376.6|6372.6|6364.5|6360.5|0
1605488400000|2020-11-16 01:00:00|6370.8|6366.8|6348.5|6345.5|6371.1|6367.7|6345|6342|638
1605492000000|2020-11-16 02:00:00|6348.7|6345.7|6358.2|6355.2|6362.7|6359.7|6348.5|6345.5|303
1605495600000|2020-11-16 03:00:00|6358|6355|6355.7|6352.7|6362.7|6359.7|6352.5|6349.5|192
1605499200000|2020-11-16 04:00:00|6356|6353|6363|6360|6363.7|6360.7|6354|6351|53
1605502800000|2020-11-16 05:00:00|6362.7|6359.7|6371.5|6368.5|6372.7|6369.7|6360|6357|140
1605506400000|2020-11-16 06:00:00|6371.2|6368.2|6375.5|6372.5|6376.7|6373.7|6367.2|6364.2|271
1605510000000|2020-11-16 07:00:00|6375.7|6372.7|6372.2|6370.2|6382|6380|6369|6367|1741
1605513600000|2020-11-16 08:00:00|6371.7|6370.7|6343.5|6342.5|6371.7|6370.7|6331.8|6330.8|9586
1605517200000|2020-11-16 09:00:00|6343.3|6342.3|6368.8|6367.8|6370.3|6369.3|6342.5|6341.5|5253
1605520800000|2020-11-16 10:00:00|6369|6368|6360|6359|6370|6369|6355.3|6354.3|4022
1605524400000|2020-11-16 11:00:00|6360.3|6359.3|6413.5|6412.5|6418.8|6417.8|6354.3|6353.3|8996
1605528000000|2020-11-16 12:00:00|6413|6412|6437.1|6436.1|6438.1|6437.1|6407.3|6406.3|13127
1605531600000|2020-11-16 13:00:00|6437.4|6436.4|6435.9|6434.9|6465.4|6464.4|6429.6|6428.6|9396
1605535200000|2020-11-16 14:00:00|6436.1|6435.1|6427.9|6426.9|6444.4|6443.4|6416.6|6415.6|7755
1605538800000|2020-11-16 15:00:00|6428.1|6427.1|6434.6|6433.6|6441.8|6440.8|6418.6|6417.6|9232
1605542400000|2020-11-16 16:00:00|6434.3|6433.3|6420.3|6418.3|6436.6|6435.6|6415.8|6413.8|20454
1605546000000|2020-11-16 17:00:00|6420.6|6418.6|6406.6|6404.6|6423.1|6421.1|6402.3|6400.3|2719
1605549600000|2020-11-16 18:00:00|6406.1|6404.1|6403.3|6401.3|6408.1|6406.1|6392.8|6390.8|1683
1605553200000|2020-11-16 19:00:00|6403.6|6401.6|6406.8|6404.8|6412.1|6410.1|6399.6|6397.6|1667
1605556800000|2020-11-16 20:00:00|6407.1|6405.1|6431.5|6427.5|6431.5|6427.5|6400.1|6398.1|2287
1605560400000|2020-11-16 21:00:00|6431.1|6427.1|6423.4|6419.4|6434.5|6430.5|6422.9|6418.9|0
1605564000000|2020-11-16 22:00:00|6423.5|6419.5|6428.4|6424.4|6431.2|6427.2|6423.4|6419.4|0
1605567600000|2020-11-16 23:00:00|6424.8|6420.8|6423.2|6419.2|6430.3|6426.3|6422|6418|0
1605571200000|2020-11-17 00:00:00|6422.8|6418.8|6417.1|6413.1|6425.3|6421.3|6404.9|6400.9|0
1605574800000|2020-11-17 01:00:00|6416.4|6412.4|6400.3|6397.3|6418.9|6415.8|6399.3|6396.3|444
1605578400000|2020-11-17 02:00:00|6400.1|6397.1|6406.6|6403.6|6412.1|6409.1|6399.8|6396.8|107
1605582000000|2020-11-17 03:00:00|6406.3|6403.3|6410.6|6407.6|6413.1|6410.1|6405.8|6402.8|104
1605585600000|2020-11-17 04:00:00|6410.3|6407.3|6409.6|6406.6|6410.6|6407.6|6403.1|6400.1|102
1605589200000|2020-11-17 05:00:00|6409.3|6406.3|6403.3|6400.3|6409.8|6406.8|6403.1|6400.1|75
1605592800000|2020-11-17 06:00:00|6403.1|6400.1|6409.6|6406.6|6411.8|6408.8|6402.3|6399.3|179
1605596400000|2020-11-17 07:00:00|6409.1|6407.1|6411.6|6409.6|6418.8|6416.8|6405.8|6403.8|1513
1605600000000|2020-11-17 08:00:00|6411.1|6410.1|6395.3|6394.3|6425.6|6424.6|6390.8|6389.8|10982
1605603600000|2020-11-17 09:00:00|6395.5|6394.5|6389.8|6388.8|6406|6405|6387.8|6386.8|6085
1605607200000|2020-11-17 10:00:00|6390|6389|6381.5|6380.5|6396.5|6395.5|6374.8|6373.8|5754
1605610800000|2020-11-17 11:00:00|6381.8|6380.8|6349.5|6348.5|6381.8|6380.8|6343|6342|8575
1605614400000|2020-11-17 12:00:00|6349.8|6348.8|6341.6|6340.6|6355.8|6354.8|6338.6|6337.6|5537
1605618000000|2020-11-17 13:00:00|6341.8|6340.8|6329.1|6328.1|6342.6|6341.6|6323.1|6322.1|7426
1605621600000|2020-11-17 14:00:00|6328.8|6327.8|6314.6|6313.6|6336.6|6335.6|6314.6|6313.6|7993
1605625200000|2020-11-17 15:00:00|6314.1|6313.1|6350.7|6349.7|6358.2|6357.2|6309.6|6308.6|16078
1605628800000|2020-11-17 16:00:00|6350.4|6349.4|6356.7|6354.7|6370.2|6368.2|6348.2|6347.2|19771
1605632400000|2020-11-17 17:00:00|6356.9|6354.9|6365.7|6363.7|6371.7|6369.7|6356.9|6354.9|3400
1605636000000|2020-11-17 18:00:00|6365.9|6363.9|6367.2|6365.2|6372.4|6370.4|6364.4|6362.4|1124
1605639600000|2020-11-17 19:00:00|6366.9|6364.9|6373.4|6371.4|6379.7|6377.7|6366.9|6364.9|1488
1605643200000|2020-11-17 20:00:00|6373.7|6371.7|6364.3|6360.3|6374.4|6372.4|6352.9|6350.9|2225
1605646800000|2020-11-17 21:00:00|6363.9|6359.9|6355.3|6351.3|6368.6|6364.6|6354.6|6350.6|0
1605650400000|2020-11-17 22:00:00|6355|6351|6357.1|6353.1|6358|6354|6355|6351|0
1605654000000|2020-11-17 23:00:00|6358.4|6354.4|6365.1|6361.1|6368.5|6364.5|6353.2|6349.2|0
1605657600000|2020-11-18 00:00:00|6364.8|6360.8|6347.6|6343.6|6366.5|6362.5|6335.1|6331.1|0
1605661200000|2020-11-18 01:00:00|6347.5|6343.5|6344.9|6341.9|6355.4|6352.4|6343.2|6340.2|326
1605664800000|2020-11-18 02:00:00|6344.7|6341.7|6348.2|6345.2|6349.9|6346.9|6340.7|6337.7|58
1605668400000|2020-11-18 03:00:00|6348.4|6345.4|6356.9|6353.9|6357.9|6354.9|6345.4|6342.4|71
1605672000000|2020-11-18 04:00:00|6357.2|6354.2|6349.4|6346.4|6357.2|6354.2|6346.9|6343.9|78
1605675600000|2020-11-18 05:00:00|6349.7|6346.7|6338.4|6335.4|6356.9|6353.9|6333.4|6330.4|142
1605679200000|2020-11-18 06:00:00|6338.7|6335.7|6330.9|6327.9|6340.2|6337.2|6326.7|6323.7|211
1605682800000|2020-11-18 07:00:00|6332.7|6329.7|6338.4|6336.4|6353.4|6351.4|6330.4|6328.4|1439
1605686400000|2020-11-18 08:00:00|6337.9|6336.9|6343.4|6342.4|6353.4|6352.4|6324.9|6323.9|8632
1605690000000|2020-11-18 09:00:00|6343.7|6342.7|6345.9|6344.9|6351.7|6350.7|6335.2|6334.2|5105
1605693600000|2020-11-18 10:00:00|6346.2|6345.2|6355.7|6354.7|6363.9|6362.9|6345.4|6344.4|5364
1605697200000|2020-11-18 11:00:00|6355.4|6354.4|6375.4|6374.4|6389.7|6388.7|6353.7|6352.7|6402
1605700800000|2020-11-18 12:00:00|6375.7|6374.7|6392.3|6391.3|6396.1|6395.1|6372.9|6371.9|4530
1605704400000|2020-11-18 13:00:00|6392.1|6391.1|6391.8|6390.8|6393.8|6392.8|6380.1|6379.1|4295
1605708000000|2020-11-18 14:00:00|6392.3|6391.3|6392.1|6391.1|6395.6|6394.6|6383.3|6382.3|8460
1605711600000|2020-11-18 15:00:00|6392.8|6391.8|6379.3|6378.3|6397.5|6396.5|6379.3|6378.3|8712
1605715200000|2020-11-18 16:00:00|6380|6379|6386.8|6384.8|6394.3|6393.3|6379.8|6378.8|15617
1605718800000|2020-11-18 17:00:00|6387|6385|6375.8|6373.8|6389.3|6387.3|6374.3|6372.3|2648
1605722400000|2020-11-18 18:00:00|6376|6374|6364.5|6362.5|6379.8|6377.8|6360|6358|2382
1605726000000|2020-11-18 19:00:00|6364.8|6362.8|6351.8|6349.8|6368.3|6366.3|6347|6345|1487
1605729600000|2020-11-18 20:00:00|6352|6350|6318.8|6314.8|6357.3|6355.3|6317.3|6314.4|3454
1605733200000|2020-11-18 21:00:00|6318.7|6314.7|6321.4|6317.4|6335.2|6331.2|6314.9|6310.9|0
1605736800000|2020-11-18 22:00:00|6321.8|6317.8|6329.8|6325.8|6329.9|6325.9|6321.2|6317.2|0
1605740400000|2020-11-18 23:00:00|6331.2|6327.2|6330.9|6326.9|6337.2|6333.2|6329.5|6325.5|0
1605744000000|2020-11-19 00:00:00|6330.6|6326.6|6314.6|6310.6|6335|6331|6312.6|6308.6|0
1605747600000|2020-11-19 01:00:00|6314.7|6310.7|6334.3|6331.3|6338.3|6335.3|6313|6309.1|775
1605751200000|2020-11-19 02:00:00|6334|6331|6322.3|6319.3|6334.8|6331.8|6320|6317|126
1605754800000|2020-11-19 03:00:00|6322.5|6319.5|6325.3|6322.3|6330.5|6327.5|6315.5|6312.5|174
1605758400000|2020-11-19 04:00:00|6325|6322|6329.8|6326.8|6330.8|6327.8|6324|6321|76
1605762000000|2020-11-19 05:00:00|6330|6327|6332|6329|6337.8|6334.8|6326.8|6323.8|287
1605765600000|2020-11-19 06:00:00|6332.3|6329.3|6341.8|6338.8|6342.8|6339.8|6331.5|6328.5|339
1605769200000|2020-11-19 07:00:00|6342|6339|6317|6315|6343.3|6341.3|6317|6315|2430
1605772800000|2020-11-19 08:00:00|6316.5|6315.5|6320.2|6319.2|6348.3|6347.3|6313.8|6312.8|11494
1605776400000|2020-11-19 09:00:00|6320.4|6319.4|6330.2|6329.2|6337.7|6336.7|6313.2|6312.2|6044
1605780000000|2020-11-19 10:00:00|6329.9|6328.9|6318.2|6317.2|6333.7|6332.7|6315.9|6314.9|5139
1605783600000|2020-11-19 11:00:00|6319.7|6318.7|6334.7|6333.7|6336.7|6335.7|6317.7|6316.7|4479
1605787200000|2020-11-19 12:00:00|6334.9|6333.9|6344.3|6343.3|6348.1|6347.1|6333.7|6332.7|3988
1605790800000|2020-11-19 13:00:00|6344.1|6343.1|6341.1|6340.1|6347.3|6346.3|6338.6|6337.6|5292
1605794400000|2020-11-19 14:00:00|6341.6|6340.6|6337.1|6336.1|6342.3|6341.3|6317.1|6316.1|9891
1605798000000|2020-11-19 15:00:00|6336.3|6335.3|6323.4|6322.4|6337.6|6336.6|6316.4|6315.4|10247
1605801600000|2020-11-19 16:00:00|6323.1|6322.1|6337.6|6335.6|6344.4|6342.4|6323.1|6322.1|25233
1605805200000|2020-11-19 17:00:00|6337.4|6335.4|6336.6|6334.6|6346.6|6344.6|6334.9|6332.9|3093
1605808800000|2020-11-19 18:00:00|6336.4|6334.4|6351.4|6349.4|6353.4|6351.4|6336.4|6334.4|2137
1605812400000|2020-11-19 19:00:00|6351.9|6349.9|6364.6|6362.6|6368.4|6366.4|6349.4|6347.4|2233
1605816000000|2020-11-19 20:00:00|6364.4|6362.4|6364.8|6360.8|6372.6|6370.6|6360.6|6358.6|2820
1605819600000|2020-11-19 21:00:00|6366.3|6362.3|6347.7|6343.7|6369.8|6365.8|6346.2|6342.2|3
1605823200000|2020-11-19 22:00:00|6347.9|6343.9|6353.5|6349.5|6356|6352|6347.4|6343.4|0
1605826800000|2020-11-19 23:00:00|6347.8|6343.8|6331.5|6327.5|6347.8|6343.8|6325.6|6321.6|0
1605830400000|2020-11-20 00:00:00|6331.8|6327.8|6338.5|6334.5|6350.6|6346.6|6331.8|6327.8|0
1605834000000|2020-11-20 01:00:00|6339.9|6335.9|6348.9|6345.9|6352.4|6349.4|6338.6|6334.6|491
1605837600000|2020-11-20 02:00:00|6349.1|6346.1|6350.1|6347.1|6351.1|6348.1|6342.9|6339.9|240
1605841200000|2020-11-20 03:00:00|6350.4|6347.4|6345.9|6342.9|6355.4|6352.4|6342.9|6339.9|101
1605844800000|2020-11-20 04:00:00|6345.6|6342.6|6354.4|6351.4|6357.9|6354.9|6344.1|6341.1|39
1605848400000|2020-11-20 05:00:00|6354.6|6351.6|6352.9|6349.9|6355.1|6352.1|6348.4|6345.4|48
1605852000000|2020-11-20 06:00:00|6351.9|6348.9|6348.4|6345.4|6351.9|6348.9|6344.9|6341.9|187
1605855600000|2020-11-20 07:00:00|6346.6|6343.6|6337.6|6335.6|6348.6|6346.6|6334.1|6332.1|2128
1605859200000|2020-11-20 08:00:00|6337.1|6336.1|6350.2|6349.2|6358.6|6357.6|6320.1|6319.1|10081
1605862800000|2020-11-20 09:00:00|6349.9|6348.9|6366.2|6365.2|6373.7|6372.7|6342.7|6341.7|9962
1605866400000|2020-11-20 10:00:00|6365.7|6364.7|6377.2|6376.2|6394.2|6393.2|6365.7|6364.7|18395
1605870000000|2020-11-20 11:00:00|6376.7|6375.7|6375.4|6374.4|6380.7|6379.7|6362.2|6361.2|7534
1605873600000|2020-11-20 12:00:00|6374.7|6373.7|6362.9|6361.9|6374.7|6373.7|6358.1|6357.1|5469
1605877200000|2020-11-20 13:00:00|6363.1|6362.1|6360.4|6359.4|6367.9|6366.9|6355.1|6354.1|5627
1605880800000|2020-11-20 14:00:00|6360.1|6359.1|6350.9|6349.9|6363.4|6362.4|6347.4|6346.4|8359
1605884400000|2020-11-20 15:00:00|6351.4|6350.4|6340|6339|6353.4|6352.4|6332.5|6331.5|8897
1605888000000|2020-11-20 16:00:00|6340.2|6339.2|6344|6342|6357.2|6355.2|6339.5|6338.5|16676
1605891600000|2020-11-20 17:00:00|6343.7|6341.7|6350|6348|6350.5|6348.5|6341.5|6339.5|2674
1605895200000|2020-11-20 18:00:00|6349.5|6347.5|6353|6351|6357.7|6355.7|6347.5|6345.5|2262
1605898800000|2020-11-20 19:00:00|6352.7|6350.7|6363|6361|6367.2|6365.2|6349.7|6347.7|2313
1605902400000|2020-11-20 20:00:00|6363.2|6361.2|6356.3|6352.3|6365.2|6363.2|6349.2|6347.2|2187
1605906000000|2020-11-20 21:00:00|6355.9|6351.9|6362.6|6358.6|6365.2|6361.2|6343.1|6339.1|0
1606086000000|2020-11-22 23:00:00|6354.8|6350.8|6368.9|6364.9|6369.4|6365.4|6354.6|6350.6|0
1606089600000|2020-11-23 00:00:00|6368.6|6364.6|6372.2|6368.2|6380.2|6376.2|6366.4|6362.4|0
1606093200000|2020-11-23 01:00:00|6372.1|6368.1|6364.7|6361.7|6374|6371|6360.7|6357.7|338
1606096800000|2020-11-23 02:00:00|6363.5|6360.5|6367.5|6364.5|6368|6365|6361.5|6358.5|154
1606100400000|2020-11-23 03:00:00|6366.5|6363.5|6367.7|6364.7|6371|6368|6364.2|6361.2|191
1606104000000|2020-11-23 04:00:00|6367.5|6364.5|6363.7|6360.7|6369.2|6366.2|6362.5|6359.5|171
1606107600000|2020-11-23 05:00:00|6363.5|6360.5|6369.7|6366.7|6369.7|6366.7|6360|6357|93
1606111200000|2020-11-23 06:00:00|6367.5|6364.5|6370.2|6367.2|6375.2|6372.2|6367.2|6364.2|140
1606114800000|2020-11-23 07:00:00|6371|6368|6383.2|6381.2|6387.7|6385.7|6371|6368|2441
1606118400000|2020-11-23 08:00:00|6382.7|6381.7|6378.2|6377.2|6392.5|6391.5|6366.7|6365.7|10966
1606122000000|2020-11-23 09:00:00|6379.5|6378.5|6371.7|6370.7|6383.2|6382.2|6362.5|6361.5|4694
1606125600000|2020-11-23 10:00:00|6372|6371|6373.7|6372.7|6377.2|6376.2|6366|6365|4290
1606129200000|2020-11-23 11:00:00|6374|6373|6354|6353|6376|6375|6353.5|6352.5|3911
1606132800000|2020-11-23 12:00:00|6353.7|6352.7|6350.5|6349.5|6357|6356|6344|6343|4090
1606136400000|2020-11-23 13:00:00|6350.2|6349.2|6334.5|6333.5|6352.5|6351.5|6324.2|6323.2|6573
1606140000000|2020-11-23 14:00:00|6335|6334|6342.2|6341.2|6351.2|6350.2|6330|6329|7077
1606143600000|2020-11-23 15:00:00|6342.5|6341.5|6357.6|6356.6|6358.1|6357.1|6333.6|6332.6|8704
1606147200000|2020-11-23 16:00:00|6357.1|6356.1|6340.1|6338.1|6360.1|6359.1|6323.1|6321.1|18343
1606150800000|2020-11-23 17:00:00|6340.3|6338.3|6353.1|6351.1|6353.6|6351.6|6335.6|6333.6|2289
1606154400000|2020-11-23 18:00:00|6352.8|6350.8|6351.6|6349.6|6354.3|6352.3|6348.1|6346.1|1237
1606158000000|2020-11-23 19:00:00|6351.8|6349.8|6369.6|6367.6|6370.1|6368.1|6343.1|6341.1|1717
1606161600000|2020-11-23 20:00:00|6369.8|6367.8|6348.7|6344.7|6377.6|6375.6|6337.3|6335.3|4190
1606165200000|2020-11-23 21:00:00|6349.4|6345.4|6353.9|6349.9|6354.7|6350.7|6346.9|6342.9|1
1606168800000|2020-11-23 22:00:00|6353.8|6349.8|6357.4|6353.4|6358.2|6354.2|6353.1|6349.1|0
1606172400000|2020-11-23 23:00:00|6357.6|6353.6|6375.2|6371.2|6385.8|6381.8|6354.3|6350.3|0
1606176000000|2020-11-24 00:00:00|6375|6371|6369.6|6365.6|6375.8|6371.8|6365.5|6361.5|0
1606179600000|2020-11-24 01:00:00|6371|6367|6372.3|6369.3|6387.3|6384.3|6369.3|6365.3|445
1606183200000|2020-11-24 02:00:00|6372.6|6369.6|6381.1|6378.1|6383.8|6380.8|6372.6|6369.6|181
1606186800000|2020-11-24 03:00:00|6382.1|6379.1|6382.6|6379.6|6385.8|6382.8|6376.3|6373.3|212
1606190400000|2020-11-24 04:00:00|6382.8|6379.8|6382.1|6379.1|6386.3|6383.3|6377.3|6374.3|438
1606194000000|2020-11-24 05:00:00|6382.3|6379.3|6373.6|6370.6|6384.1|6381.1|6370.1|6367.1|107
1606197600000|2020-11-24 06:00:00|6373.3|6370.3|6375.3|6372.3|6379.6|6376.6|6373.3|6370.3|356
1606201200000|2020-11-24 07:00:00|6375.6|6372.6|6379.8|6377.8|6381.3|6379.3|6368.8|6366.8|2067
1606204800000|2020-11-24 08:00:00|6379.3|6378.3|6374.3|6373.3|6398.1|6397.1|6367.6|6366.6|12324
1606208400000|2020-11-24 09:00:00|6374.1|6373.1|6392.3|6391.3|6395.1|6394.1|6372.1|6371.1|5651
1606212000000|2020-11-24 10:00:00|6392.1|6391.1|6399.6|6398.6|6403.1|6402.1|6385.8|6384.8|5696
1606215600000|2020-11-24 11:00:00|6399.3|6398.3|6407.6|6406.6|6413.3|6412.3|6398.1|6397.1|5145
1606219200000|2020-11-24 12:00:00|6408.1|6407.1|6412.2|6411.2|6414.2|6413.2|6388.8|6387.8|5907
1606222800000|2020-11-24 13:00:00|6411.7|6410.7|6413.9|6412.9|6417.9|6416.9|6408.9|6407.9|5621
1606226400000|2020-11-24 14:00:00|6413.7|6412.7|6424.7|6423.7|6424.9|6423.9|6411.4|6410.4|9566
1606230000000|2020-11-24 15:00:00|6424.9|6423.9|6414.2|6413.2|6427.2|6426.2|6409.9|6408.9|12259
1606233600000|2020-11-24 16:00:00|6413.9|6412.9|6442.2|6440.2|6447.2|6445.2|6412.9|6411.9|26592
1606237200000|2020-11-24 17:00:00|6442.4|6440.4|6449.4|6447.4|6449.9|6447.9|6440.2|6438.2|3232
1606240800000|2020-11-24 18:00:00|6449.7|6447.7|6446.9|6444.9|6454.7|6452.7|6446.7|6444.7|1372
1606244400000|2020-11-24 19:00:00|6446.7|6444.7|6451.9|6449.9|6452.2|6450.2|6437.7|6435.7|1204
1606248000000|2020-11-24 20:00:00|6451.7|6449.7|6452.2|6448.2|6456.2|6454.2|6439.2|6437.2|3250
1606251600000|2020-11-24 21:00:00|6452.6|6448.6|6456.8|6452.8|6462.4|6458.4|6449.5|6445.5|0
1606255200000|2020-11-24 22:00:00|6456.7|6452.7|6456.3|6452.3|6458.2|6454.2|6455.8|6451.8|0
1606258800000|2020-11-24 23:00:00|6456.6|6452.6|6467.7|6463.7|6469.6|6465.6|6453.8|6449.8|0
1606262400000|2020-11-25 00:00:00|6467.3|6463.3|6465.2|6461.2|6483.1|6479.1|6463.1|6459.1|0
1606266000000|2020-11-25 01:00:00|6465.1|6461.1|6475.4|6472.4|6487.4|6484.4|6465.1|6461.1|681
1606269600000|2020-11-25 02:00:00|6475.7|6472.7|6474.7|6471.7|6481.4|6478.4|6469.4|6466.4|286
1606273200000|2020-11-25 03:00:00|6475.4|6472.4|6472.2|6469.2|6480.4|6477.4|6461.7|6458.7|361
1606276800000|2020-11-25 04:00:00|6471.9|6468.9|6461.9|6458.9|6477.4|6474.4|6461.2|6458.2|181
1606280400000|2020-11-25 05:00:00|6462.2|6459.2|6444.7|6441.7|6465.2|6462.2|6444.4|6441.4|450
1606284000000|2020-11-25 06:00:00|6444.9|6441.9|6442.2|6439.2|6452.2|6449.2|6440.9|6437.9|450
1606287600000|2020-11-25 07:00:00|6442.9|6439.9|6461.2|6459.2|6462.9|6460.9|6442.4|6439.9|2183
1606291200000|2020-11-25 08:00:00|6460.9|6458.9|6439.9|6438.9|6470.2|6469.2|6434.7|6433.7|11894
1606294800000|2020-11-25 09:00:00|6440.1|6439.1|6407.6|6406.6|6443.9|6442.9|6403.4|6402.4|6375
1606298400000|2020-11-25 10:00:00|6407.9|6406.9|6397.9|6396.9|6415.1|6414.1|6393.6|6392.6|6475
1606302000000|2020-11-25 11:00:00|6398.1|6397.1|6390.1|6389.1|6402.1|6401.1|6389.4|6388.4|4604
1606305600000|2020-11-25 12:00:00|6389.9|6388.9|6391.8|6390.8|6399.9|6398.9|6386.4|6385.4|4682
1606309200000|2020-11-25 13:00:00|6392.3|6391.3|6398.3|6397.3|6401.8|6400.8|6390.5|6389.5|4536
1606312800000|2020-11-25 14:00:00|6398.8|6397.8|6380.8|6379.8|6404.8|6403.8|6379.3|6378.3|7891
1606316400000|2020-11-25 15:00:00|6381|6380|6381.8|6380.8|6397.1|6396.1|6374.8|6373.8|10933
1606320000000|2020-11-25 16:00:00|6382.1|6381.1|6387.1|6385.1|6392.3|6391.1|6379.8|6377.8|16949
1606323600000|2020-11-25 17:00:00|6387.3|6385.3|6400.1|6398.1|6400.1|6398.1|6385.6|6383.6|1777
1606327200000|2020-11-25 18:00:00|6399.8|6397.8|6405.3|6403.3|6405.8|6403.8|6397.1|6395.1|1389
1606330800000|2020-11-25 19:00:00|6404.8|6402.8|6402.3|6400.3|6405.8|6403.8|6395.6|6393.6|948
1606334400000|2020-11-25 20:00:00|6402.1|6400.1|6386.4|6382.4|6405.6|6403.6|6386.4|6382.4|1731
1606338000000|2020-11-25 21:00:00|6386.7|6382.7|6393.9|6389.9|6397.8|6393.8|6383.1|6379.1|0
1606341600000|2020-11-25 22:00:00|6393.8|6389.8|6393.5|6389.5|6394.3|6390.3|6391|6387|0
1606345200000|2020-11-25 23:00:00|6395|6391|6396.6|6392.6|6397.4|6393.4|6392.7|6388.7|0
1606348800000|2020-11-26 00:00:00|6396.3|6392.3|6395.7|6391.7|6402.5|6398.5|6387.1|6383.1|0
1606352400000|2020-11-26 01:00:00|6395|6391|6401.1|6398.1|6404.8|6401.8|6388.3|6385.3|341
1606356000000|2020-11-26 02:00:00|6401.3|6398.3|6407.1|6404.1|6410.8|6407.8|6401.1|6398.1|208
1606359600000|2020-11-26 03:00:00|6406.8|6403.8|6400.1|6397.1|6406.8|6403.8|6398.1|6395.1|457
1606363200000|2020-11-26 04:00:00|6399.8|6396.8|6397.3|6394.3|6403.6|6400.6|6395.1|6392.1|130
1606366800000|2020-11-26 05:00:00|6397.1|6394.1|6406.1|6403.1|6406.6|6403.6|6396.3|6393.3|344
1606370400000|2020-11-26 06:00:00|6405.8|6402.8|6403.6|6400.6|6406.1|6403.1|6397.1|6394.1|243
1606374000000|2020-11-26 07:00:00|6403.8|6400.8|6411.3|6409.3|6414.3|6412.3|6396.1|6394.1|1151
1606377600000|2020-11-26 08:00:00|6410.8|6409.8|6363|6362|6415.6|6414.6|6361.2|6360.2|10109
1606381200000|2020-11-26 09:00:00|6363.2|6362.2|6359|6358|6375|6374|6354.2|6353.2|5958
1606384800000|2020-11-26 10:00:00|6359.2|6358.2|6352.5|6351.5|6363.5|6362.5|6349|6348|4268
1606388400000|2020-11-26 11:00:00|6352.7|6351.7|6359.5|6358.5|6363.7|6362.7|6351.5|6350.5|3820
1606392000000|2020-11-26 12:00:00|6359|6358|6356.2|6355.2|6361.5|6360.5|6351|6350|3315
1606395600000|2020-11-26 13:00:00|6356.5|6355.5|6365.7|6364.7|6372|6371|6355|6354|4528
1606399200000|2020-11-26 14:00:00|6365.5|6364.5|6364.2|6363.2|6376.5|6375.5|6362.2|6361.2|6646
1606402800000|2020-11-26 15:00:00|6364.5|6363.5|6359.3|6358.3|6368.3|6367.3|6356.8|6355.8|8153
1606406400000|2020-11-26 16:00:00|6359.5|6358.5|6366.3|6364.3|6371.3|6369.3|6358.3|6356.3|13204
1606410000000|2020-11-26 17:00:00|6366.5|6364.5|6347.8|6345.8|6366.8|6364.8|6342.3|6340.3|1797
1606413600000|2020-11-26 18:00:00|6348|6346|6350.5|6348.5|6353.3|6351.3|6346.8|6344.8|806
1606417200000|2020-11-26 19:00:00|6350.3|6348.3|6348.5|6346.5|6351.3|6349.3|6346.3|6344.3|182
1606420800000|2020-11-26 20:00:00|6348.3|6346.3|6348.5|6344.5|6349|6347|6342.8|6340.8|197
1606424400000|2020-11-26 21:00:00|6348.1|6344.1|6348.4|6344.4|6348.4|6344.4|6346.9|6342.9|0
1606428000000|2020-11-26 22:00:00|6348.5|6344.5|6346|6342|6348.8|6344.8|6345.7|6341.7|0
1606431600000|2020-11-26 23:00:00|6348.3|6344.3|6343.9|6339.9|6352.8|6348.8|6336.3|6332.3|0
1606435200000|2020-11-27 00:00:00|6344.2|6340.2|6353|6349|6353|6349|6334.8|6330.8|0
1606438800000|2020-11-27 01:00:00|6352.9|6348.9|6339.5|6336.5|6356|6352|6338.8|6335.8|571
1606442400000|2020-11-27 02:00:00|6340|6337|6340|6337|6341|6338|6328.8|6325.8|135
1606446000000|2020-11-27 03:00:00|6340.3|6337.3|6349|6346|6350|6347|6336.8|6333.8|50
1606449600000|2020-11-27 04:00:00|6348.8|6345.8|6352.8|6349.8|6355.3|6352.3|6347|6344|19
1606453200000|2020-11-27 05:00:00|6352.5|6349.5|6355|6352|6355.5|6352.5|6346.3|6343.3|63
1606456800000|2020-11-27 06:00:00|6354.8|6351.8|6366.5|6363.5|6367.5|6364.5|6349|6346|329
1606460400000|2020-11-27 07:00:00|6367.3|6364.3|6347.3|6345.3|6367.3|6364.3|6347.3|6345.3|1724
1606464000000|2020-11-27 08:00:00|6347.5|6345.5|6324.8|6323.8|6354.5|6353.5|6301.3|6300.3|18557
1606467600000|2020-11-27 09:00:00|6325.1|6324.1|6314.3|6313.3|6338.6|6337.6|6311.6|6310.6|8753
1606471200000|2020-11-27 10:00:00|6314.6|6313.6|6333.3|6332.3|6335.3|6334.3|6309.1|6308.1|6202
1606474800000|2020-11-27 11:00:00|6333.1|6332.1|6342.1|6341.1|6348.6|6347.6|6332.6|6331.6|6659
1606478400000|2020-11-27 12:00:00|6341.6|6340.6|6334.7|6333.7|6342.6|6341.6|6330.1|6329.1|5058
1606482000000|2020-11-27 13:00:00|6334.9|6333.9|6335.2|6334.2|6338.2|6337.2|6327.2|6326.2|5553
1606485600000|2020-11-27 14:00:00|6334.7|6333.7|6370.2|6369.2|6373.7|6372.7|6333.4|6332.4|13454
1606489200000|2020-11-27 15:00:00|6369.7|6368.7|6360.5|6359.5|6377.7|6376.7|6357.2|6356.2|16146
1606492800000|2020-11-27 16:00:00|6360.2|6359.2|6402|6400|6409.7|6407.7|6355|6354|55916
1606496400000|2020-11-27 17:00:00|6402.5|6400.5|6402.7|6400.7|6405|6403|6388.5|6386.5|5191
1606500000000|2020-11-27 18:00:00|6403.2|6401.2|6407.5|6405.5|6417.7|6415.7|6401.5|6399.5|1689
1606503600000|2020-11-27 19:00:00|6407.2|6405.2|6416.5|6414.5|6417|6415|6407.2|6405.2|352
1606507200000|2020-11-27 20:00:00|6416.2|6414.2|6416.8|6412.8|6418.7|6416.7|6411|6409|849
1606510800000|2020-11-27 21:00:00|6416.7|6412.7|6416.7|6412.7|6416.7|6412.7|6416.7|6412.7|0
1606690800000|2020-11-29 23:00:00|6428.3|6424.3|6409.9|6405.9|6428.8|6424.8|6407.4|6403.4|0
1606694400000|2020-11-30 00:00:00|6409.2|6405.2|6392.2|6388.2|6410.1|6406.1|6391|6387|0
1606698000000|2020-11-30 01:00:00|6392.9|6388.9|6376.2|6373.2|6393.2|6389.2|6366.2|6363.2|882
1606701600000|2020-11-30 02:00:00|6376|6373|6366.7|6363.7|6377.5|6374.5|6360.7|6357.7|706
1606705200000|2020-11-30 03:00:00|6367|6364|6366|6363|6375.5|6372.5|6358.2|6355.2|427
1606708800000|2020-11-30 04:00:00|6365.7|6362.7|6356.2|6353.2|6369.7|6366.7|6353.7|6350.7|216
1606712400000|2020-11-30 05:00:00|6355.5|6352.5|6338.5|6335.5|6356|6353|6337.5|6334.5|581
1606716000000|2020-11-30 06:00:00|6338.7|6335.7|6328.2|6325.2|6339.5|6336.5|6321|6318|927
1606719600000|2020-11-30 07:00:00|6328|6325|6344.7|6342.7|6344.7|6342.7|6326.5|6324.5|2785
1606723200000|2020-11-30 08:00:00|6344.2|6343.2|6383.2|6382.2|6393.2|6392.2|6335|6334|18043
1606726800000|2020-11-30 09:00:00|6383.4|6382.4|6388.4|6387.4|6405.7|6404.7|6378.7|6377.7|8414
1606730400000|2020-11-30 10:00:00|6388.2|6387.2|6381.7|6380.7|6393.2|6392.2|6379.2|6378.2|5369
1606734000000|2020-11-30 11:00:00|6381.2|6380.2|6359.2|6358.2|6383.2|6382.2|6348.9|6347.9|7779
1606737600000|2020-11-30 12:00:00|6358.9|6357.9|6368.9|6367.9|6384.4|6383.4|6357.2|6356.2|6252
1606741200000|2020-11-30 13:00:00|6368.4|6367.4|6368.4|6367.4|6371.4|6370.4|6358.4|6357.4|5591
1606744800000|2020-11-30 14:00:00|6368.6|6367.6|6349.4|6348.4|6368.6|6367.6|6341.4|6340.4|11148
1606748400000|2020-11-30 15:00:00|6349.9|6348.9|6337.5|6336.5|6352.5|6351.5|6325.7|6324.7|18625
1606752000000|2020-11-30 16:00:00|6338|6337|6273|6271|6340|6339|6252.5|6250.5|63568
1606755600000|2020-11-30 17:00:00|6272.5|6270.5|6279|6277|6282|6280|6265.7|6263.7|5092
1606759200000|2020-11-30 18:00:00|6278.5|6276.5|6269.5|6267.5|6280.7|6278.7|6266.7|6264.7|2141
1606762800000|2020-11-30 19:00:00|6269.7|6267.7|6275|6273|6275|6273|6261.2|6259.2|2242
1606766400000|2020-11-30 20:00:00|6275.7|6273.7|6246.7|6242.7|6277.7|6275.7|6246.7|6242.7|4767
1606770000000|2020-11-30 21:00:00|6248.1|6244.1|6269.5|6265.5|6269.8|6265.8|6248.1|6244.1|1
1606773600000|2020-11-30 22:00:00|6269.4|6265.4|6263.9|6259.9|6269.6|6265.6|6262.6|6258.6|0
1606777200000|2020-11-30 23:00:00|6265.2|6261.2|6270.5|6266.5|6273.4|6269.4|6255.1|6251.1|0
1606780800000|2020-12-01 00:00:00|6270.9|6266.9|6294.4|6290.4|6294.5|6290.5|6268.8|6264.8|0
1606784400000|2020-12-01 01:00:00|6293.1|6289.1|6307|6304|6318|6315|6293.1|6289.1|1285
1606788000000|2020-12-01 02:00:00|6307.2|6304.2|6309.2|6306.2|6314.2|6311.2|6303.7|6300.7|185
1606791600000|2020-12-01 03:00:00|6309.5|6306.5|6310.5|6307.5|6320|6317|6306|6303|245
1606795200000|2020-12-01 04:00:00|6310.2|6307.2|6304.5|6301.5|6311|6308|6303.2|6300.2|125
1606798800000|2020-12-01 05:00:00|6304.2|6301.2|6307.7|6304.7|6311|6308|6303.7|6300.7|45
1606802400000|2020-12-01 06:00:00|6307.5|6304.5|6309.5|6306.5|6312.5|6309.5|6303.5|6300.5|556
1606806000000|2020-12-01 07:00:00|6310.2|6307.2|6298.7|6296.7|6314.2|6312.2|6290.7|6288.7|2958
1606809600000|2020-12-01 08:00:00|6298.2|6297.2|6359.7|6358.7|6361.7|6360.7|6287.7|6286.7|20868
1606813200000|2020-12-01 09:00:00|6359.9|6358.9|6376.4|6375.4|6383.7|6382.7|6358.7|6357.7|9523
1606816800000|2020-12-01 10:00:00|6376.2|6375.2|6392.7|6391.7|6392.7|6391.7|6375.7|6374.7|5289
1606820400000|2020-12-01 11:00:00|6392.4|6391.4|6391.9|6390.9|6399.7|6398.7|6385.2|6384.2|5175
1606824000000|2020-12-01 12:00:00|6391.7|6390.7|6383.2|6382.2|6395.4|6394.4|6379.7|6378.7|6194
1606827600000|2020-12-01 13:00:00|6383.7|6382.7|6377.7|6376.7|6386.4|6385.4|6370.2|6369.2|6248
1606831200000|2020-12-01 14:00:00|6377.4|6376.4|6393.2|6392.2|6397.2|6396.2|6371.7|6370.7|12769
1606834800000|2020-12-01 15:00:00|6395.2|6394.2|6388.5|6387.5|6395.2|6394.2|6372.5|6371.5|13225
1606838400000|2020-12-01 16:00:00|6388|6387|6373|6371|6393|6392|6372.5|6370.5|26848
1606842000000|2020-12-01 17:00:00|6372.5|6370.5|6378.2|6376.2|6386.5|6384.5|6372.5|6370.5|2665
1606845600000|2020-12-01 18:00:00|6378.7|6376.7|6382|6380|6385.5|6383.5|6374.2|6372.2|1309
1606849200000|2020-12-01 19:00:00|6382.2|6380.2|6386|6384|6394.5|6392.5|6381.5|6379.5|2380
1606852800000|2020-12-01 20:00:00|6385.5|6383.5|6395.9|6391.9|6397|6395|6372|6370|5413
1606856400000|2020-12-01 21:00:00|6396.2|6392.2|6389|6385|6396.9|6392.9|6385.7|6381.7|0
1606860000000|2020-12-01 22:00:00|6388.3|6384.3|6389.9|6385.9|6391.5|6387.5|6387.8|6383.8|0
1606863600000|2020-12-01 23:00:00|6389.8|6385.8|6387.4|6383.4|6395.1|6391.1|6379.1|6375.1|0
1606867200000|2020-12-02 00:00:00|6387.7|6383.7|6378.3|6374.3|6387.7|6383.7|6377.2|6373.2|0
1606870800000|2020-12-02 01:00:00|6378.2|6374.2|6360.5|6357.5|6378.3|6374.3|6353|6350|668
1606874400000|2020-12-02 02:00:00|6360.7|6357.7|6361.2|6358.2|6363.7|6360.7|6352.7|6349.7|260
1606878000000|2020-12-02 03:00:00|6361.5|6358.5|6363.2|6360.2|6367|6364|6360.5|6357.5|180
1606881600000|2020-12-02 04:00:00|6363.5|6360.5|6368.5|6365.5|6370|6367|6362.7|6359.7|81
1606885200000|2020-12-02 05:00:00|6368.2|6365.2|6361.5|6358.5|6368.2|6365.2|6360.2|6357.2|141
1606888800000|2020-12-02 06:00:00|6361.2|6358.2|6382.7|6379.7|6384|6381|6361.2|6358.2|554
1606892400000|2020-12-02 07:00:00|6382.5|6379.5|6372.7|6370.7|6388|6386|6369.5|6367.5|3374
1606896000000|2020-12-02 08:00:00|6372.2|6371.2|6396.5|6395.5|6398.2|6397.2|6362.5|6361.5|12195
1606899600000|2020-12-02 09:00:00|6396.7|6395.7|6397.7|6396.7|6404|6403|6386.2|6385.2|6463
1606903200000|2020-12-02 10:00:00|6398|6397|6401.2|6400.2|6402.5|6401.5|6387|6386|4016
1606906800000|2020-12-02 11:00:00|6401.5|6400.5|6398.7|6397.7|6403.5|6402.5|6382|6381|5590
1606910400000|2020-12-02 12:00:00|6397.7|6396.7|6392.9|6391.9|6413.7|6412.7|6391.9|6390.9|6549
1606914000000|2020-12-02 13:00:00|6393.4|6392.4|6415.4|6414.4|6419.9|6418.9|6390.4|6389.4|5904
1606917600000|2020-12-02 14:00:00|6414.9|6413.9|6448.1|6447.1|6450.9|6449.9|6412.4|6411.4|13012
1606921200000|2020-12-02 15:00:00|6447.9|6446.9|6456.7|6455.7|6457.7|6456.7|6442.4|6441.4|10026
1606924800000|2020-12-02 16:00:00|6456.9|6455.9|6468|6466|6469.7|6468.7|6450|6448|25308
1606928400000|2020-12-02 17:00:00|6468.2|6466.2|6453.7|6451.7|6468.5|6466.5|6450|6448|3918
1606932000000|2020-12-02 18:00:00|6454|6452|6450.7|6448.7|6454.7|6452.7|6447|6445|1536
1606935600000|2020-12-02 19:00:00|6451|6449|6456.5|6454.5|6458.7|6456.7|6447.5|6445.5|1593
1606939200000|2020-12-02 20:00:00|6456.2|6454.2|6446.3|6442.3|6457.5|6455.5|6441|6439|2192
1606942800000|2020-12-02 21:00:00|6446.7|6442.7|6452.4|6448.4|6466.4|6462.4|6446.7|6442.7|2
1606946400000|2020-12-02 22:00:00|6452.3|6448.3|6450.1|6446.1|6452.4|6448.4|6449.8|6445.8|0
1606950000000|2020-12-02 23:00:00|6451.1|6447.1|6443|6439|6454|6450|6441.1|6437.1|0
1606953600000|2020-12-03 00:00:00|6442.7|6438.7|6437.2|6433.2|6445.4|6441.4|6435.4|6431.4|0
1606957200000|2020-12-03 01:00:00|6437.9|6433.9|6448.5|6445.5|6452.7|6449.7|6436.8|6432.8|213
1606960800000|2020-12-03 02:00:00|6449.2|6446.2|6447.5|6444.5|6451|6448|6439.5|6436.5|138
1606964400000|2020-12-03 03:00:00|6447.2|6444.2|6451.5|6448.5|6460.2|6457.2|6444.2|6441.2|141
1606968000000|2020-12-03 04:00:00|6451|6448|6441.5|6438.5|6451|6448|6438.5|6435.5|75
1606971600000|2020-12-03 05:00:00|6441.7|6438.7|6435|6432|6441.7|6438.7|6433|6430|196
1606975200000|2020-12-03 06:00:00|6435.2|6432.2|6443.2|6440.2|6443.7|6440.7|6434.5|6431.5|281
1606978800000|2020-12-03 07:00:00|6442.7|6440.7|6453.2|6451.2|6453.2|6451.2|6440.2|6438.2|1399
1606982400000|2020-12-03 08:00:00|6453|6451|6466.8|6465.8|6481|6480|6448.5|6447.5|10027
1606986000000|2020-12-03 09:00:00|6467.1|6466.1|6440.6|6439.6|6473.6|6472.6|6429.8|6428.8|8187
1606989600000|2020-12-03 10:00:00|6440.8|6439.8|6458.6|6457.6|6461.1|6460.1|6440.6|6439.6|4461
1606993200000|2020-12-03 11:00:00|6458.1|6457.1|6472.6|6471.6|6474.1|6473.1|6458.1|6457.1|6456
1606996800000|2020-12-03 12:00:00|6472.8|6471.8|6474.6|6473.6|6475.6|6474.6|6458.1|6457.1|3685
1607000400000|2020-12-03 13:00:00|6474.3|6473.3|6468.6|6467.6|6488.6|6487.6|6461.8|6460.8|6692
1607004000000|2020-12-03 14:00:00|6468.1|6467.1|6477.6|6476.6|6477.8|6476.8|6452.8|6451.8|8874
1607007600000|2020-12-03 15:00:00|6480.1|6479.1|6485.1|6484.1|6487.6|6486.6|6470.1|6469.1|8755
1607011200000|2020-12-03 16:00:00|6485.3|6484.3|6488.1|6486.1|6492.6|6491.6|6480.1|6479.1|16564
1607014800000|2020-12-03 17:00:00|6488.3|6486.3|6489.6|6487.6|6494.6|6492.6|6483.1|6481.1|3655
1607018400000|2020-12-03 18:00:00|6489.3|6487.3|6487.6|6485.6|6494.1|6492.1|6486.1|6484.1|1646
1607022000000|2020-12-03 19:00:00|6487.8|6485.8|6502.1|6500.1|6502.1|6500.1|6486.8|6484.8|1955
1607025600000|2020-12-03 20:00:00|6501.3|6499.3|6486.4|6482.4|6512.1|6510.1|6472.3|6470.3|4715
1607029200000|2020-12-03 21:00:00|6486.1|6482.1|6481.7|6477.7|6503.1|6499.1|6474.7|6470.7|0
1607032800000|2020-12-03 22:00:00|6481.9|6477.9|6489.4|6485.4|6493.3|6489.3|6481.1|6477.1|0
1607036400000|2020-12-03 23:00:00|6491.2|6487.2|6484.9|6480.9|6499.6|6495.6|6477.8|6473.8|0
1607040000000|2020-12-04 00:00:00|6484.7|6480.7|6485.7|6481.7|6497.6|6493.6|6481.6|6477.6|0
1607043600000|2020-12-04 01:00:00|6485.6|6481.6|6500.3|6497.3|6508.8|6505.8|6485|6481|516
1607047200000|2020-12-04 02:00:00|6500.8|6497.8|6507.6|6504.6|6509.6|6506.6|6498.6|6495.6|58
1607050800000|2020-12-04 03:00:00|6507.3|6504.3|6509.1|6506.1|6510.3|6507.3|6505.1|6502.1|60
1607054400000|2020-12-04 04:00:00|6509.3|6506.3|6510.6|6507.6|6513.6|6510.6|6508.1|6505.1|80
1607058000000|2020-12-04 05:00:00|6510.8|6507.8|6524.3|6521.3|6526.3|6523.3|6509.6|6506.6|372
1607061600000|2020-12-04 06:00:00|6524.1|6521.1|6515.6|6512.6|6525.8|6522.8|6513.6|6510.6|264
1607065200000|2020-12-04 07:00:00|6516.8|6513.8|6517.6|6515.6|6523.3|6521.3|6504.1|6502.1|2159
1607068800000|2020-12-04 08:00:00|6517.1|6516.1|6535|6534|6540|6539|6511.6|6510.6|12057
1607072400000|2020-12-04 09:00:00|6534.2|6533.2|6538|6537|6549.5|6548.5|6532.5|6531.5|8166
1607076000000|2020-12-04 10:00:00|6538.5|6537.5|6547.7|6546.7|6554.5|6553.5|6529.5|6528.5|7009
1607079600000|2020-12-04 11:00:00|6548|6547|6551.2|6550.2|6558|6557|6540.5|6539.5|8914
1607083200000|2020-12-04 12:00:00|6552|6551|6540.9|6539.9|6552|6551|6539.6|6538.6|7497
1607086800000|2020-12-04 13:00:00|6540.6|6539.6|6522.9|6521.9|6543.9|6542.9|6522.9|6521.9|7058
1607090400000|2020-12-04 14:00:00|6523.4|6522.4|6551.4|6550.4|6552.1|6551.1|6522.9|6521.9|11989
1607094000000|2020-12-04 15:00:00|6551.6|6550.6|6549.4|6548.4|6560.7|6559.7|6545.4|6544.4|9559
1607097600000|2020-12-04 16:00:00|6549.2|6548.2|6553.4|6551.4|6557.2|6555.2|6546.7|6545.4|22515
1607101200000|2020-12-04 17:00:00|6553.2|6551.2|6550.2|6548.2|6553.7|6551.7|6547.2|6545.2|2510
1607104800000|2020-12-04 18:00:00|6550.4|6548.4|6549.4|6547.4|6553.4|6551.4|6547.2|6545.2|893
1607108400000|2020-12-04 19:00:00|6549.2|6547.2|6557.7|6555.7|6563.4|6561.4|6547.7|6545.7|1490
1607112000000|2020-12-04 20:00:00|6558.2|6556.2|6565.7|6561.7|6570.4|6568.4|6550.7|6548.7|2571
1607115600000|2020-12-04 21:00:00|6564.3|6560.3|6558.8|6554.8|6566.4|6562.4|6552.7|6548.7|0
1607295600000|2020-12-06 23:00:00|6577.9|6573.9|6568.9|6564.9|6580.2|6576.2|6567.3|6563.3|0
1607299200000|2020-12-07 00:00:00|6568.7|6564.7|6562.8|6558.8|6572.7|6568.7|6558.9|6554.9|0
1607302800000|2020-12-07 01:00:00|6562.7|6558.7|6553.9|6550.9|6573.9|6570.9|6546.9|6543.9|603
1607306400000|2020-12-07 02:00:00|6555.2|6552.2|6544.7|6541.7|6556.2|6553.2|6541.4|6538.4|249
1607310000000|2020-12-07 03:00:00|6544.9|6541.9|6545.9|6542.9|6549.4|6546.4|6542.9|6539.9|259
1607313600000|2020-12-07 04:00:00|6546.2|6543.2|6555.7|6552.7|6555.9|6552.9|6544.9|6541.9|128
1607317200000|2020-12-07 05:00:00|6555.9|6552.9|6555.4|6552.4|6559.7|6556.7|6554.2|6551.2|115
1607320800000|2020-12-07 06:00:00|6555.2|6552.2|6560.9|6557.9|6564.7|6561.7|6554.2|6551.2|346
1607324400000|2020-12-07 07:00:00|6558.2|6555.2|6579.4|6577.4|6581.7|6579.7|6552.7|6550.7|2596
1607328000000|2020-12-07 08:00:00|6578.9|6577.9|6542.8|6541.8|6579.2|6578.2|6519.6|6518.6|19785
1607331600000|2020-12-07 09:00:00|6542.6|6541.6|6572.3|6571.3|6577.6|6576.6|6540.1|6539.1|7352
1607335200000|2020-12-07 10:00:00|6572.1|6571.1|6555.1|6554.1|6578.8|6577.8|6555.1|6554.1|5444
1607338800000|2020-12-07 11:00:00|6555.6|6554.6|6594.1|6593.1|6601.3|6600.3|6555.6|6554.6|7919
1607342400000|2020-12-07 12:00:00|6594.8|6593.8|6577.6|6576.6|6595.6|6594.6|6568.1|6567.1|4435
1607346000000|2020-12-07 13:00:00|6577.8|6576.8|6552.1|6551.1|6579.1|6578.1|6551.1|6550.1|5969
1607349600000|2020-12-07 14:00:00|6551.8|6550.8|6563.6|6562.6|6563.6|6562.6|6539.3|6538.3|7372
1607353200000|2020-12-07 15:00:00|6564.1|6563.1|6558.1|6557.1|6567.1|6566.1|6552.3|6551.3|7542
1607356800000|2020-12-07 16:00:00|6557.6|6556.6|6560.3|6558.3|6565.8|6563.8|6549.6|6548.6|15387
1607360400000|2020-12-07 17:00:00|6560.8|6558.8|6557.1|6555.1|6564.1|6562.1|6554.8|6552.8|1605
1607364000000|2020-12-07 18:00:00|6557.3|6555.3|6555.1|6553.1|6567.3|6565.3|6551.8|6549.8|2638
1607367600000|2020-12-07 19:00:00|6555.3|6553.3|6533.3|6531.3|6555.6|6553.6|6533.1|6531.1|2310
1607371200000|2020-12-07 20:00:00|6533.6|6531.6|6538.8|6534.8|6544.1|6542.1|6520.6|6518.6|2539
1607374800000|2020-12-07 21:00:00|6539.2|6535.2|6524.7|6520.7|6540.7|6536.7|6521|6517|0
1607378400000|2020-12-07 22:00:00|6525|6521|6527.7|6523.7|6528.8|6524.8|6523.8|6519.8|0
1607382000000|2020-12-07 23:00:00|6526.9|6522.9|6527.1|6523.1|6530.1|6526.1|6526.3|6522.3|0
1607385600000|2020-12-08 00:00:00|6526.7|6522.7|6537.4|6533.4|6542.3|6538.3|6520.2|6516.2|0
1607389200000|2020-12-08 01:00:00|6537.3|6533.3|6535.6|6532.6|6550.8|6547.8|6531.1|6528.1|474
1607392800000|2020-12-08 02:00:00|6535.8|6532.8|6542.8|6539.8|6543.1|6540.1|6534.6|6531.6|160
1607396400000|2020-12-08 03:00:00|6542.6|6539.6|6540.6|6537.6|6545.8|6542.8|6536.1|6533.1|131
1607400000000|2020-12-08 04:00:00|6540.8|6537.8|6544.3|6541.3|6545.8|6542.8|6540.6|6537.6|87
1607403600000|2020-12-08 05:00:00|6544.1|6541.1|6542.8|6539.8|6546.8|6543.8|6541.3|6538.3|56
1607407200000|2020-12-08 06:00:00|6543.3|6540.3|6537.6|6534.6|6548.1|6545.1|6534.1|6531.1|461
1607410800000|2020-12-08 07:00:00|6537.8|6534.8|6522.8|6520.8|6543.1|6541.1|6520.8|6518.8|1917
1607414400000|2020-12-08 08:00:00|6522.3|6521.3|6546.2|6545.2|6554.6|6553.6|6518.8|6517.8|9292
1607418000000|2020-12-08 09:00:00|6545.7|6544.7|6535.7|6534.7|6556.2|6555.2|6528.2|6527.2|4763
1607421600000|2020-12-08 10:00:00|6535.9|6534.9|6527.7|6526.7|6536.2|6535.2|6523.2|6522.2|5077
1607425200000|2020-12-08 11:00:00|6527.2|6526.2|6519.2|6518.2|6532.4|6531.4|6517.7|6516.7|4950
1607428800000|2020-12-08 12:00:00|6518.9|6517.9|6533.8|6532.8|6536.3|6535.3|6518.7|6517.7|4077
1607432400000|2020-12-08 13:00:00|6534.1|6533.1|6529.3|6528.3|6544.6|6543.6|6519.6|6518.6|6814
1607436000000|2020-12-08 14:00:00|6529.6|6528.6|6554.6|6553.6|6557.1|6556.1|6518.6|6517.6|8004
1607439600000|2020-12-08 15:00:00|6554.8|6553.8|6557.5|6556.5|6566.3|6565.3|6542.3|6541.3|8631
1607443200000|2020-12-08 16:00:00|6557.8|6556.8|6561.3|6559.3|6568.8|6567.8|6553.8|6552.8|14739
1607446800000|2020-12-08 17:00:00|6561|6559|6564.3|6562.3|6571.8|6569.8|6560.8|6558.8|2070
1607450400000|2020-12-08 18:00:00|6564|6562|6565|6563|6570.5|6568.5|6562.8|6560.8|1297
1607454000000|2020-12-08 19:00:00|6564.8|6562.8|6571.8|6569.8|6574|6572|6561.3|6559.3|1155
1607457600000|2020-12-08 20:00:00|6572.3|6570.3|6573.6|6569.6|6575.3|6573.3|6562.8|6560.8|1585
1607461200000|2020-12-08 21:00:00|6574.3|6570.3|6573.8|6569.8|6575.8|6571.8|6570.9|6566.9|0
1607464800000|2020-12-08 22:00:00|6574.1|6570.1|6575.3|6571.3|6575.9|6571.9|6571.9|6567.9|0
1607468400000|2020-12-08 23:00:00|6581.5|6577.5|6570.6|6566.6|6590.5|6586.5|6569.9|6565.9|0
1607472000000|2020-12-09 00:00:00|6570.8|6566.8|6587.3|6583.3|6587.3|6583.3|6569.5|6565.5|0
1607475600000|2020-12-09 01:00:00|6587.4|6583.4|6569|6566|6587.4|6584|6568.3|6565.3|380
1607479200000|2020-12-09 02:00:00|6569.3|6566.3|6584.3|6581.3|6584.8|6581.8|6569.3|6566.3|58
1607482800000|2020-12-09 03:00:00|6585.3|6582.3|6589|6586|6590.8|6587.8|6582.3|6579.3|193
1607486400000|2020-12-09 04:00:00|6589.3|6586.3|6594.8|6591.8|6595|6592|6588.8|6585.8|97
1607490000000|2020-12-09 05:00:00|6594.5|6591.5|6598.3|6595.3|6598.5|6595.5|6591.3|6588.3|233
1607493600000|2020-12-09 06:00:00|6598|6595|6593|6590|6598.3|6595.3|6588.5|6585.5|179
1607497200000|2020-12-09 07:00:00|6593.3|6590.3|6590.5|6588.5|6601|6599|6587.8|6585.8|1312
1607500800000|2020-12-09 08:00:00|6590|6589|6606.6|6605.6|6624.4|6623.4|6573.8|6572.8|13054
1607504400000|2020-12-09 09:00:00|6606.9|6605.9|6594.9|6593.9|6609.4|6608.4|6587.9|6586.9|6638
1607508000000|2020-12-09 10:00:00|6594.6|6593.6|6591.9|6590.9|6600.4|6599.4|6588.4|6587.4|6058
1607511600000|2020-12-09 11:00:00|6592.1|6591.1|6579.9|6578.9|6592.9|6591.9|6578.4|6577.4|5992
1607515200000|2020-12-09 12:00:00|6580.1|6579.1|6577.8|6576.8|6580.4|6579.4|6568.6|6567.6|5885
1607518800000|2020-12-09 13:00:00|6578.1|6577.1|6589.3|6588.3|6591.6|6590.6|6574.6|6573.6|4741
1607522400000|2020-12-09 14:00:00|6589.1|6588.1|6580.3|6579.3|6592.6|6591.6|6574.6|6573.6|10254
1607526000000|2020-12-09 15:00:00|6580.1|6579.1|6572.7|6571.7|6592.2|6591.2|6569.4|6568.4|9173
1607529600000|2020-12-09 16:00:00|6572.9|6571.9|6575.6|6573.6|6581.9|6580.9|6562.4|6560.4|21812
1607533200000|2020-12-09 17:00:00|6576.1|6574.1|6571.1|6569.1|6578.6|6576.6|6562.9|6560.9|3097
1607536800000|2020-12-09 18:00:00|6570.9|6568.9|6539.1|6537.1|6571.1|6569.1|6538.9|6536.9|3537
1607540400000|2020-12-09 19:00:00|6538.9|6536.9|6548.6|6546.6|6559.1|6557.1|6538.9|6536.9|1621
1607544000000|2020-12-09 20:00:00|6548.4|6546.4|6574.6|6570.6|6580.1|6578.1|6542.6|6540.6|2665
1607547600000|2020-12-09 21:00:00|6574.2|6570.2|6575.4|6571.4|6576.4|6572.4|6568.6|6564.6|3
1607551200000|2020-12-09 22:00:00|6575.8|6571.8|6566.8|6562.8|6575.8|6571.8|6566.6|6562.6|0
1607554800000|2020-12-09 23:00:00|6567.8|6563.8|6574.8|6570.8|6580|6576|6565.3|6561.3|0
1607558400000|2020-12-10 00:00:00|6574.7|6570.7|6571.3|6567.3|6578.2|6574.2|6569.7|6565.7|0
1607562000000|2020-12-10 01:00:00|6570.6|6566.6|6567.9|6564.9|6580.6|6577.6|6563.9|6560.9|627
1607565600000|2020-12-10 02:00:00|6567.6|6564.6|6574.1|6571.1|6576.4|6573.4|6567.4|6564.4|213
1607569200000|2020-12-10 03:00:00|6573.6|6570.6|6566.4|6563.4|6575.9|6572.9|6564.1|6561.1|270
1607572800000|2020-12-10 04:00:00|6566.1|6563.1|6576.6|6573.6|6579.6|6576.6|6566.1|6563.1|73
1607576400000|2020-12-10 05:00:00|6577.4|6574.4|6570.6|6567.6|6577.4|6574.4|6570.1|6567.1|149
1607580000000|2020-12-10 06:00:00|6570.4|6567.4|6563.9|6560.9|6572.1|6569.1|6562.6|6559.6|217
1607583600000|2020-12-10 07:00:00|6564.9|6561.9|6597.1|6595.1|6598.1|6596.1|6561.1|6559.1|3190
1607587200000|2020-12-10 08:00:00|6596.6|6595.6|6588.4|6587.4|6605.1|6604.1|6574.7|6573.7|12657
1607590800000|2020-12-10 09:00:00|6588.7|6587.7|6594.7|6593.7|6608.9|6607.9|6587.7|6586.7|6270
1607594400000|2020-12-10 10:00:00|6594.4|6593.4|6595.4|6594.4|6597.7|6596.7|6589.4|6588.4|1659
1607598000000|2020-12-10 11:00:00|6596.2|6595.2|6631.7|6630.7|6632.7|6631.7|6586.7|6585.7|8075
1607601600000|2020-12-10 12:00:00|6631.9|6630.9|6592.9|6591.9|6631.9|6630.9|6582.7|6581.7|9897
1607605200000|2020-12-10 13:00:00|6592.6|6591.6|6578.6|6577.6|6608.6|6607.6|6566.6|6565.6|8352
1607608800000|2020-12-10 14:00:00|6578.4|6577.4|6609.1|6608.1|6611.9|6610.9|6560.4|6559.4|13763
1607612400000|2020-12-10 15:00:00|6609.4|6608.4|6621.7|6620.7|6621.7|6620.7|6604.4|6603.4|10382
1607616000000|2020-12-10 16:00:00|6621.4|6620.4|6583.4|6581.4|6640.7|6639.7|6582.7|6580.7|41965
1607619600000|2020-12-10 17:00:00|6583.2|6581.2|6588.9|6586.9|6599.7|6597.7|6582.7|6580.7|2991
1607623200000|2020-12-10 18:00:00|6589.2|6587.2|6594.2|6592.2|6598.2|6596.2|6589.2|6587.2|4216
1607626800000|2020-12-10 19:00:00|6593.9|6591.9|6597.4|6595.4|6599.9|6597.9|6587.4|6585.4|2957
1607630400000|2020-12-10 20:00:00|6597.2|6595.2|6598.6|6594.6|6613.4|6611.4|6596.2|6594.2|3499
1607634000000|2020-12-10 21:00:00|6598.7|6594.7|6600.4|6596.4|6601.8|6597.8|6593.5|6589.5|0
1607637600000|2020-12-10 22:00:00|6600.1|6596.1|6607.4|6603.4|6607.4|6603.4|6599.5|6595.5|0
1607641200000|2020-12-10 23:00:00|6605.5|6601.5|6608.3|6604.3|6611.5|6607.5|6600.6|6596.6|0
1607644800000|2020-12-11 00:00:00|6608.1|6604.1|6601.5|6597.5|6613.2|6609.2|6597.9|6593.9|0
1607648400000|2020-12-11 01:00:00|6601.4|6597.4|6611.9|6608.9|6614.2|6611.2|6599.4|6596.4|325
1607652000000|2020-12-11 02:00:00|6611.7|6608.7|6590.7|6587.7|6611.9|6608.9|6588.9|6585.9|248
1607655600000|2020-12-11 03:00:00|6590.2|6587.2|6598.2|6595.2|6598.9|6595.9|6584.9|6581.9|307
1607659200000|2020-12-11 04:00:00|6598.4|6595.4|6606.7|6603.7|6608.2|6605.2|6596.9|6593.9|179
1607662800000|2020-12-11 05:00:00|6606.9|6603.9|6604.9|6601.9|6609.2|6606.2|6600.2|6597.2|264
1607666400000|2020-12-11 06:00:00|6604.7|6601.7|6602.2|6599.2|6606.7|6603.7|6592.7|6589.7|332
1607670000000|2020-12-11 07:00:00|6603.4|6600.4|6607.4|6605.4|6613.2|6611.2|6599.2|6597.2|1728
1607673600000|2020-12-11 08:00:00|6606.9|6605.9|6544.5|6543.5|6606.9|6605.9|6534.2|6533.2|18902
1607677200000|2020-12-11 09:00:00|6544.7|6543.7|6549.2|6548.2|6573|6572|6542.5|6541.5|11790
1607680800000|2020-12-11 10:00:00|6549|6548|6539.5|6538.5|6572.5|6571.5|6537.7|6536.7|7327
1607684400000|2020-12-11 11:00:00|6539.7|6538.7|6540|6539|6543.7|6542.7|6520.7|6519.7|11703
1607688000000|2020-12-11 12:00:00|6540.5|6539.5|6551.3|6550.3|6552.3|6551.3|6524.5|6523.5|11960
1607691600000|2020-12-11 13:00:00|6551.5|6550.5|6559.8|6558.8|6565.8|6564.8|6551.5|6550.5|11442
1607695200000|2020-12-11 14:00:00|6559.5|6558.5|6559.8|6558.8|6565.8|6564.8|6552.5|6551.5|12645
1607698800000|2020-12-11 15:00:00|6559.5|6558.5|6559.3|6558.3|6570.8|6569.8|6552.5|6551.5|14172
1607702400000|2020-12-11 16:00:00|6559.5|6558.5|6553.8|6551.8|6567.5|6566.5|6537.5|6535.5|28304
1607706000000|2020-12-11 17:00:00|6554.3|6552.3|6533.8|6531.8|6555.5|6553.5|6527.8|6525.8|3754
1607709600000|2020-12-11 18:00:00|6534|6532|6552.3|6550.3|6556.8|6554.8|6530.8|6528.8|2599
1607713200000|2020-12-11 19:00:00|6552.5|6550.5|6552|6550|6559.8|6557.8|6550.5|6548.5|1739
1607716800000|2020-12-11 20:00:00|6552.3|6550.3|6572.8|6568.8|6572.8|6568.8|6552.3|6550.3|3087
1607720400000|2020-12-11 21:00:00|6572.7|6568.7|6559.9|6555.9|6573.2|6569.2|6558|6554|0
1607900400000|2020-12-13 23:00:00|6584.1|6580.1|6577.1|6573.1|6588|6584|6572|6568|0
1607904000000|2020-12-14 00:00:00|6578.2|6574.2|6587.9|6583.9|6594|6590|6576.9|6572.9|0
1607907600000|2020-12-14 01:00:00|6591.9|6587.9|6578.8|6575.8|6594|6591|6577.3|6574.3|768
1607911200000|2020-12-14 02:00:00|6578.5|6575.5|6570.3|6567.3|6579.5|6576.5|6569.3|6566.3|253
1607914800000|2020-12-14 03:00:00|6570|6567|6563.5|6560.5|6571.3|6568.3|6562.3|6559.3|1183
1607918400000|2020-12-14 04:00:00|6563.8|6560.8|6559.5|6556.5|6566.5|6563.5|6557|6554|263
1607922000000|2020-12-14 05:00:00|6559.8|6556.8|6547.3|6544.3|6560.5|6557.5|6543.8|6540.8|484
1607925600000|2020-12-14 06:00:00|6547.5|6544.5|6548.5|6545.5|6559.8|6556.8|6544.5|6541.5|564
1607929200000|2020-12-14 07:00:00|6550|6547|6550.8|6548.8|6567|6565|6537.8|6535.8|4278
1607932800000|2020-12-14 08:00:00|6550.3|6549.3|6565.9|6564.9|6572.8|6571.8|6536.5|6535.5|30475
1607936400000|2020-12-14 09:00:00|6565.6|6564.6|6566.9|6565.9|6574.6|6573.6|6549.9|6548.9|30154
1607940000000|2020-12-14 10:00:00|6566.6|6565.6|6566.4|6565.4|6581.4|6580.4|6561.9|6560.9|20220
1607943600000|2020-12-14 11:00:00|6566.6|6565.6|6585.4|6584.4|6585.4|6584.4|6561.9|6560.9|15606
1607947200000|2020-12-14 12:00:00|6585.1|6584.1|6569.1|6568.1|6585.1|6584.1|6560.4|6559.4|18395
1607950800000|2020-12-14 13:00:00|6569.6|6568.6|6559.1|6558.1|6574.6|6573.6|6547.3|6546.3|29229
1607954400000|2020-12-14 14:00:00|6559.6|6558.6|6543.6|6542.6|6561.1|6560.1|6535.1|6534.1|25629
1607958000000|2020-12-14 15:00:00|6543.1|6542.1|6549.4|6548.4|6567.2|6566.2|6536.1|6535.1|33279
1607961600000|2020-12-14 16:00:00|6549.2|6548.2|6532.7|6530.7|6549.4|6548.4|6524.7|6522.7|32150
1607965200000|2020-12-14 17:00:00|6533.2|6531.2|6528.4|6526.4|6535.9|6533.9|6526.7|6524.7|5232
1607968800000|2020-12-14 18:00:00|6528.7|6526.7|6529.2|6527.2|6533.2|6531.2|6523.7|6521.7|3217
1607972400000|2020-12-14 19:00:00|6529.4|6527.4|6528.7|6526.7|6531.7|6529.7|6521.2|6519.2|1353
1607976000000|2020-12-14 20:00:00|6528.4|6526.4|6507.4|6503.4|6531.2|6529.2|6504.9|6502.9|2934
1607979600000|2020-12-14 21:00:00|6508.8|6504.8|6517.2|6513.2|6520.6|6516.6|6508.8|6504.8|6
1607983200000|2020-12-14 22:00:00|6517.6|6513.6|6516.2|6512.2|6517.7|6513.7|6514.2|6510.2|0
1607986800000|2020-12-14 23:00:00|6520|6516|6519.8|6515.8|6526|6522|6515.3|6511.3|0
1607990400000|2020-12-15 00:00:00|6520.2|6516.2|6516.4|6512.4|6524.7|6520.7|6514.6|6510.6|0
1607994000000|2020-12-15 01:00:00|6516.6|6512.6|6512.7|6509.7|6521.7|6518.7|6504.7|6501.7|274
1607997600000|2020-12-15 02:00:00|6512.9|6509.9|6510.4|6507.4|6513.9|6510.9|6503.2|6500.2|933
1608001200000|2020-12-15 03:00:00|6510.2|6507.2|6509.4|6506.4|6514.7|6511.7|6505.4|6502.4|149
1608004800000|2020-12-15 04:00:00|6509.2|6506.2|6504.4|6501.4|6511.9|6508.9|6504.4|6501.4|807
1608008400000|2020-12-15 05:00:00|6504.2|6501.2|6513.9|6510.9|6515.9|6512.9|6497.2|6494.2|195
1608012000000|2020-12-15 06:00:00|6514.2|6511.2|6510.7|6507.7|6519.2|6516.2|6508.4|6505.4|611
1608015600000|2020-12-15 07:00:00|6511.2|6508.2|6516.2|6514.2|6524.2|6522.2|6509.7|6507.7|2963
1608019200000|2020-12-15 08:00:00|6515.7|6514.7|6555.3|6554.3|6558.8|6557.8|6496.9|6495.9|26004
1608022800000|2020-12-15 09:00:00|6555.5|6554.5|6543|6542|6560.5|6559.5|6538.8|6537.8|18406
1608026400000|2020-12-15 10:00:00|6543.3|6542.3|6535.8|6534.8|6547.3|6546.3|6530.8|6529.8|36047
1608030000000|2020-12-15 11:00:00|6535.5|6534.5|6507.5|6506.5|6536.8|6535.8|6503.8|6502.8|18616
1608033600000|2020-12-15 12:00:00|6508.5|6507.5|6490.3|6489.3|6517.3|6516.3|6487.3|6486.3|20610
1608037200000|2020-12-15 13:00:00|6489.8|6488.8|6506.8|6505.8|6514.3|6513.3|6484.3|6483.3|16705
1608040800000|2020-12-15 14:00:00|6506.5|6505.5|6496.8|6495.8|6512.8|6511.8|6493.3|6492.3|46058
1608044400000|2020-12-15 15:00:00|6497.3|6496.3|6510.6|6509.6|6512.8|6511.8|6494.6|6493.6|48687
1608048000000|2020-12-15 16:00:00|6511.1|6510.1|6515.8|6513.8|6524.6|6522.6|6495.6|6494.6|33632
1608051600000|2020-12-15 17:00:00|6515.6|6513.6|6536.6|6534.6|6537.1|6535.1|6515.1|6513.1|3498
1608055200000|2020-12-15 18:00:00|6536.3|6534.3|6541.6|6539.6|6542.1|6540.1|6534.1|6532.1|2333
1608058800000|2020-12-15 19:00:00|6541.1|6539.1|6545.8|6543.8|6547.1|6545.1|6537.6|6535.6|2352
1608062400000|2020-12-15 20:00:00|6546.1|6544.1|6550.3|6546.3|6551.6|6549.6|6544.6|6542.6|8047
1608066000000|2020-12-15 21:00:00|6550.1|6546.1|6546.1|6542.1|6550.8|6546.8|6542.2|6538.2|0
1608069600000|2020-12-15 22:00:00|6546.3|6542.3|6551|6547|6551|6547|6545.9|6541.9|0
1608073200000|2020-12-15 23:00:00|6550.8|6546.8|6545.6|6541.6|6552.1|6548.1|6542.5|6538.5|0
1608076800000|2020-12-16 00:00:00|6545.2|6541.2|6539|6535|6547|6543|6526.2|6522.2|0
1608080400000|2020-12-16 01:00:00|6538.9|6534.9|6540.8|6537.8|6543.1|6540.1|6535.3|6532.3|699
1608084000000|2020-12-16 02:00:00|6541.1|6538.1|6550.3|6547.3|6550.3|6547.3|6539.1|6536.1|101
1608087600000|2020-12-16 03:00:00|6550.6|6547.6|6546.6|6543.6|6552.3|6549.3|6545.8|6542.8|277
1608091200000|2020-12-16 04:00:00|6546.3|6543.3|6542.6|6539.6|6546.3|6543.3|6539.6|6536.6|217
1608094800000|2020-12-16 05:00:00|6542.8|6539.8|6543.8|6540.8|6544.3|6541.3|6540.1|6537.1|67
1608098400000|2020-12-16 06:00:00|6543.6|6540.6|6542.3|6539.3|6544.3|6541.3|6541.1|6538.1|219
1608102000000|2020-12-16 07:00:00|6543.3|6540.3|6542.6|6540.6|6552.3|6550.3|6539.8|6537.8|3263
1608105600000|2020-12-16 08:00:00|6542.3|6541.3|6592.2|6591.2|6600.2|6599.2|6531.1|6530.1|20845
1608109200000|2020-12-16 09:00:00|6591.7|6590.7|6581.7|6580.7|6597.7|6596.7|6578.7|6577.7|28925
1608112800000|2020-12-16 10:00:00|6581.2|6580.2|6583.7|6582.7|6584.7|6583.7|6568.7|6567.7|22215
1608116400000|2020-12-16 11:00:00|6583.2|6582.2|6578.9|6577.9|6593.2|6592.2|6569.7|6568.7|21982
1608120000000|2020-12-16 12:00:00|6578.7|6577.7|6565|6564|6578.7|6577.7|6564.5|6563.5|20146
1608123600000|2020-12-16 13:00:00|6565.2|6564.2|6549.5|6548.5|6565.2|6564.2|6546.2|6545.2|18510
1608127200000|2020-12-16 14:00:00|6549.7|6548.7|6560.2|6559.2|6560.2|6559.2|6541.2|6540.2|12698
1608130800000|2020-12-16 15:00:00|6560.5|6559.5|6557|6556|6561.8|6560.8|6546.8|6545.8|17667
1608134400000|2020-12-16 16:00:00|6556.8|6555.8|6561.5|6559.5|6572.5|6570.8|6549.5|6547.5|24284
1608138000000|2020-12-16 17:00:00|6561.8|6559.8|6568.8|6566.8|6569.3|6567.3|6561.3|6559.3|2757
1608141600000|2020-12-16 18:00:00|6568.5|6566.5|6569.8|6567.8|6571|6569|6566|6564|1316
1608145200000|2020-12-16 19:00:00|6570.3|6568.3|6574.3|6572.3|6577.5|6575.5|6558.5|6556.5|2837
1608148800000|2020-12-16 20:00:00|6574.5|6572.5|6574.2|6570.2|6577.5|6575.5|6565.8|6563.8|2537
1608152400000|2020-12-16 21:00:00|6574.3|6570.3|6574.1|6570.1|6577.4|6573.4|6570.5|6566.5|0
1608156000000|2020-12-16 22:00:00|6574|6570|6576.3|6572.3|6576.3|6572.3|6573.3|6569.3|0
1608159600000|2020-12-16 23:00:00|6578.3|6574.3|6577.1|6573.1|6579.2|6575.2|6575.5|6571.5|0
1608163200000|2020-12-17 00:00:00|6576.8|6572.8|6573.6|6569.6|6577.1|6573.1|6568.1|6564.1|0
1608166800000|2020-12-17 01:00:00|6573.5|6569.5|6565.4|6562.4|6574.9|6571.9|6564.6|6561.6|233
1608170400000|2020-12-17 02:00:00|6566.4|6563.4|6574.9|6571.9|6574.9|6571.9|6564.4|6561.4|303
1608174000000|2020-12-17 03:00:00|6575.9|6572.9|6578.6|6575.6|6579.9|6576.9|6573.9|6570.9|62
1608177600000|2020-12-17 04:00:00|6578.9|6575.9|6584.9|6581.9|6586.1|6583.1|6578.6|6575.6|14
1608181200000|2020-12-17 05:00:00|6584.4|6581.4|6585.6|6582.6|6589.6|6586.6|6584.4|6581.4|62
1608184800000|2020-12-17 06:00:00|6585.4|6582.4|6586.6|6583.6|6587.1|6584.1|6583.4|6580.4|181
1608188400000|2020-12-17 07:00:00|6586.4|6583.4|6600.6|6598.6|6606.1|6604.1|6583.1|6581.1|3937
1608192000000|2020-12-17 08:00:00|6600.1|6599.1|6577.6|6576.6|6605.4|6604.4|6576.4|6575.4|12408
1608195600000|2020-12-17 09:00:00|6577.4|6576.4|6567.4|6566.4|6585.9|6584.9|6566.4|6565.4|10289
1608199200000|2020-12-17 10:00:00|6567.6|6566.6|6561.1|6560.1|6571.9|6570.9|6558.9|6557.9|6244
1608202800000|2020-12-17 11:00:00|6560.9|6559.9|6577.6|6576.6|6578.1|6577.1|6558.9|6557.9|8792
1608206400000|2020-12-17 12:00:00|6576.9|6575.9|6586.4|6585.4|6591.4|6590.4|6567.4|6566.4|5440
1608210000000|2020-12-17 13:00:00|6586.6|6585.6|6565.9|6564.9|6586.9|6585.9|6563.4|6562.4|4108
1608213600000|2020-12-17 14:00:00|6566.4|6565.4|6571.4|6570.4|6578.1|6577.1|6562.9|6561.9|8730
1608217200000|2020-12-17 15:00:00|6571.9|6570.9|6559.4|6558.4|6579.2|6578.2|6554.9|6553.9|11629
1608220800000|2020-12-17 16:00:00|6559.7|6558.7|6553.2|6551.2|6563.4|6562.4|6544.7|6542.7|15067
1608224400000|2020-12-17 17:00:00|6552.7|6550.7|6552.9|6550.9|6554.2|6552.2|6546.4|6544.4|3232
1608228000000|2020-12-17 18:00:00|6552.7|6550.7|6552.2|6550.2|6556.7|6554.7|6548.9|6546.9|1013
1608231600000|2020-12-17 19:00:00|6551.9|6549.9|6559.2|6557.2|6559.7|6557.7|6550.4|6548.4|970
1608235200000|2020-12-17 20:00:00|6559.4|6557.4|6555.7|6551.7|6562.7|6560.7|6546.7|6544.7|2530
1608238800000|2020-12-17 21:00:00|6555.3|6551.3|6555.2|6551.2|6558.7|6554.7|6551.2|6547.2|0
1608242400000|2020-12-17 22:00:00|6555.1|6551.1|6556.1|6552.1|6557.1|6553.1|6554.8|6550.8|0
1608246000000|2020-12-17 23:00:00|6553.9|6549.9|6554.4|6550.4|6556.1|6552.1|6552.2|6548.2|0
1608249600000|2020-12-18 00:00:00|6554.8|6550.8|6550.1|6546.1|6555.1|6551.1|6541.5|6537.5|0
1608253200000|2020-12-18 01:00:00|6552.1|6548.1|6537.4|6534.4|6552.1|6548.1|6536.9|6533.9|331
1608256800000|2020-12-18 02:00:00|6537.2|6534.2|6530.4|6527.4|6537.4|6534.4|6530.2|6527.2|123
1608260400000|2020-12-18 03:00:00|6530.2|6527.2|6532.2|6529.2|6534.7|6531.7|6530.2|6527.2|136
1608264000000|2020-12-18 04:00:00|6531.9|6528.9|6529.9|6526.9|6534.2|6531.2|6529.9|6526.9|79
1608267600000|2020-12-18 05:00:00|6529.7|6526.7|6529.7|6526.7|6530.7|6527.7|6519.7|6516.7|527
1608271200000|2020-12-18 06:00:00|6529.4|6526.4|6538.4|6535.4|6538.9|6535.9|6527.9|6524.9|291
1608274800000|2020-12-18 07:00:00|6538.7|6535.7|6547.4|6545.4|6547.4|6545.4|6530.9|6528.9|1475
1608278400000|2020-12-18 08:00:00|6546.9|6545.9|6587.1|6586.1|6590.6|6589.6|6540.2|6539.2|12678
1608282000000|2020-12-18 09:00:00|6587.4|6586.4|6596.4|6595.4|6602.9|6601.9|6578.9|6577.9|9326
1608285600000|2020-12-18 10:00:00|6596.9|6595.9|6575.4|6574.4|6606.6|6605.6|6539.6|6538.6|21267
1608289200000|2020-12-18 11:00:00|6575.6|6574.6|6561.9|6560.9|6575.6|6574.6|6554.6|6553.6|6493
1608292800000|2020-12-18 12:00:00|6561.6|6560.6|6557.2|6556.2|6575.4|6574.4|6556.7|6555.7|5205
1608296400000|2020-12-18 13:00:00|6556.7|6555.7|6557.2|6556.2|6567.7|6566.7|6549.2|6548.2|4681
1608300000000|2020-12-18 14:00:00|6556.9|6555.9|6544.2|6543.2|6560.4|6559.4|6540.7|6539.7|7721
1608303600000|2020-12-18 15:00:00|6543.7|6542.7|6533.2|6532.2|6551.2|6550.2|6533.2|6532.2|9924
1608307200000|2020-12-18 16:00:00|6533.7|6532.7|6525.4|6523.4|6538.2|6537.2|6511.7|6509.7|25916
1608310800000|2020-12-18 17:00:00|6525.7|6523.7|6529.7|6527.7|6537.2|6535.2|6523.9|6521.9|2014
1608314400000|2020-12-18 18:00:00|6529.4|6527.4|6522.2|6520.2|6531.2|6529.2|6520.7|6518.7|900
1608318000000|2020-12-18 19:00:00|6522.4|6520.4|6519.9|6517.9|6522.4|6520.4|6515.9|6513.9|922
1608321600000|2020-12-18 20:00:00|6519.7|6517.7|6508.2|6504.2|6534.7|6532.7|6507.9|6504.2|3183
1608325200000|2020-12-18 21:00:00|6509.4|6505.4|6536.1|6532.1|6540.2|6536.2|6509.4|6505.4|0
1608505200000|2020-12-20 23:00:00|6525.9|6521.9|6454|6450|6526.9|6522.9|6442.8|6438.8|0
1608508800000|2020-12-21 00:00:00|6453.6|6449.6|6443.7|6439.7|6462.4|6458.4|6414.3|6410.3|0
1608512400000|2020-12-21 01:00:00|6443|6439|6443.4|6440.4|6469.7|6466.7|6438.6|6434.6|2533
1608516000000|2020-12-21 02:00:00|6443.2|6440.2|6448.7|6445.7|6457.4|6454.4|6443.2|6440.2|890
1608519600000|2020-12-21 03:00:00|6448.4|6445.4|6443.9|6440.9|6450.9|6447.9|6443.2|6440.2|392
1608523200000|2020-12-21 04:00:00|6443.7|6440.7|6455.4|6452.4|6456.9|6453.9|6442.2|6439.2|338
1608526800000|2020-12-21 05:00:00|6455.2|6452.2|6470.2|6467.2|6474.2|6471.2|6451.7|6448.7|486
1608530400000|2020-12-21 06:00:00|6469.9|6466.9|6442.4|6439.4|6471.7|6468.7|6441.4|6438.4|676
1608534000000|2020-12-21 07:00:00|6440.9|6437.9|6436.9|6434.9|6444.9|6442.9|6394.7|6392.7|5486
1608537600000|2020-12-21 08:00:00|6436.4|6435.4|6463.4|6462.4|6477.4|6476.4|6389.4|6388.4|21846
1608541200000|2020-12-21 09:00:00|6463.9|6462.9|6404.4|6403.4|6463.9|6462.9|6399.4|6398.4|10327
1608544800000|2020-12-21 10:00:00|6404.6|6403.6|6329.4|6328.4|6404.6|6403.6|6311.6|6310.6|19148
1608548400000|2020-12-21 11:00:00|6329.6|6328.6|6377.6|6376.6|6388.4|6387.4|6324.9|6323.9|13874
1608552000000|2020-12-21 12:00:00|6378.4|6377.4|6379.5|6378.5|6411.9|6410.9|6374.1|6373.1|8093
1608555600000|2020-12-21 13:00:00|6380|6379|6359.7|6358.7|6380|6379|6348.7|6347.7|9912
1608559200000|2020-12-21 14:00:00|6360|6359|6384.7|6383.7|6402|6401|6351|6350|11509
1608562800000|2020-12-21 15:00:00|6385|6384|6414.6|6413.6|6422.9|6421.9|6365.4|6364.4|13205
1608566400000|2020-12-21 16:00:00|6415.1|6414.1|6425.6|6423.6|6434.9|6432.9|6410.9|6409.9|16808
1608570000000|2020-12-21 17:00:00|6425.9|6423.9|6448.1|6446.1|6449.9|6447.9|6424.4|6422.4|2359
1608573600000|2020-12-21 18:00:00|6448.4|6446.4|6454.1|6452.1|6458.1|6456.1|6444.4|6442.4|1463
1608577200000|2020-12-21 19:00:00|6454.4|6452.4|6432.9|6430.9|6454.9|6452.9|6426.1|6424.1|3271
1608580800000|2020-12-21 20:00:00|6432.6|6430.6|6430.6|6426.6|6437.1|6435.1|6404.6|6402.6|4099
1608584400000|2020-12-21 21:00:00|6430.7|6426.7|6428.2|6424.2|6432.2|6428.2|6421.8|6417.8|0
1608588000000|2020-12-21 22:00:00|6428.3|6424.3|6432|6428|6432.3|6428.3|6427.3|6423.3|0
1608591600000|2020-12-21 23:00:00|6431.7|6427.7|6422.1|6418.1|6437.3|6433.3|6419.9|6415.9|0
1608595200000|2020-12-22 00:00:00|6422.4|6418.4|6403.7|6399.7|6427.7|6423.7|6396.9|6392.9|0
1608598800000|2020-12-22 01:00:00|6404.4|6400.4|6429.4|6426.4|6438.1|6435.1|6404.3|6400.3|520
1608602400000|2020-12-22 02:00:00|6429.6|6426.6|6438.6|6435.6|6441.9|6438.9|6423.4|6420.4|200
1608606000000|2020-12-22 03:00:00|6438.9|6435.9|6421.1|6418.1|6439.1|6436.1|6416.4|6413.4|270
1608609600000|2020-12-22 04:00:00|6421.4|6418.4|6410.9|6407.9|6422.9|6419.9|6404.4|6401.4|283
1608613200000|2020-12-22 05:00:00|6410.6|6407.6|6391.9|6388.9|6418.1|6415.1|6390.4|6387.4|512
1608616800000|2020-12-22 06:00:00|6392.6|6389.6|6376.9|6373.9|6393.6|6390.6|6375.6|6372.6|638
1608620400000|2020-12-22 07:00:00|6376.1|6373.1|6388.4|6386.4|6401.9|6399.9|6370.9|6368.9|3389
1608624000000|2020-12-22 08:00:00|6388.6|6386.6|6442.4|6441.4|6447.2|6446.2|6379.4|6378.4|13168
1608627600000|2020-12-22 09:00:00|6442.7|6441.7|6427.7|6426.7|6461.2|6460.2|6425.9|6424.9|5716
1608631200000|2020-12-22 10:00:00|6428.2|6427.2|6414.9|6413.9|6440.2|6439.2|6411.9|6410.9|5277
1608634800000|2020-12-22 11:00:00|6415.2|6414.2|6435.2|6434.2|6441.9|6440.9|6414.2|6413.2|3811
1608638400000|2020-12-22 12:00:00|6434.2|6433.2|6441.4|6440.4|6444.4|6443.4|6429.7|6428.7|2755
1608642000000|2020-12-22 13:00:00|6441.6|6440.6|6442.6|6441.6|6452.6|6451.6|6439.6|6438.6|4094
1608645600000|2020-12-22 14:00:00|6442.9|6441.9|6438.9|6437.9|6444.4|6443.4|6426.4|6425.4|5929
1608649200000|2020-12-22 15:00:00|6439.1|6438.1|6456.3|6455.3|6458.3|6457.3|6433|6432|8057
1608652800000|2020-12-22 16:00:00|6456|6455|6449.3|6447.3|6462.3|6460.3|6444.8|6442.8|12314
1608656400000|2020-12-22 17:00:00|6449|6447|6449.8|6447.8|6451|6449|6443.8|6441.8|1837
1608660000000|2020-12-22 18:00:00|6450.3|6448.3|6456|6454|6457.3|6455.3|6448.5|6446.5|704
1608663600000|2020-12-22 19:00:00|6456.3|6454.3|6455|6453|6458|6456|6450|6448|616
1608667200000|2020-12-22 20:00:00|6454.8|6452.8|6463.2|6459.2|6467|6465|6446|6444|2760
1608670800000|2020-12-22 21:00:00|6462.8|6458.8|6458.5|6454.5|6464.2|6460.2|6457.6|6453.6|0
1608674400000|2020-12-22 22:00:00|6458.6|6454.6|6457|6453|6459.2|6455.2|6456.8|6452.8|0
1608678000000|2020-12-22 23:00:00|6456.1|6452.1|6468.9|6464.9|6469.4|6465.4|6455.6|6451.6|0
1608681600000|2020-12-23 00:00:00|6469.2|6465.2|6438.9|6434.9|6470.8|6466.8|6427.9|6423.9|0
1608685200000|2020-12-23 01:00:00|6439|6435|6431.3|6428.3|6439.7|6435.7|6417.3|6414.3|969
1608688800000|2020-12-23 02:00:00|6431.5|6428.5|6416.5|6413.5|6433.8|6430.8|6414.8|6411.8|598
1608692400000|2020-12-23 03:00:00|6416.8|6413.8|6435|6432|6437|6434|6414.3|6411.3|356
1608696000000|2020-12-23 04:00:00|6434.8|6431.8|6437.8|6434.8|6445.5|6442.5|6433.5|6430.5|211
1608699600000|2020-12-23 05:00:00|6437.5|6434.5|6438.8|6435.8|6442.5|6439.5|6432.3|6429.3|120
1608703200000|2020-12-23 06:00:00|6438.5|6435.5|6444|6441|6445.8|6442.8|6436|6433|271
1608706800000|2020-12-23 07:00:00|6444.5|6441.5|6444.3|6442.3|6454.8|6452.8|6437.5|6435.5|1808
1608710400000|2020-12-23 08:00:00|6443.8|6442.8|6444.9|6443.9|6456.8|6455.8|6433|6432|8014
1608714000000|2020-12-23 09:00:00|6445.1|6444.1|6451.9|6450.9|6454.9|6453.9|6433.9|6432.9|2825
1608717600000|2020-12-23 10:00:00|6452.4|6451.4|6446.4|6445.4|6453.9|6452.9|6436.6|6435.6|2638
1608721200000|2020-12-23 11:00:00|6446.1|6445.1|6457.1|6456.1|6457.4|6456.4|6429.9|6428.9|4006
1608724800000|2020-12-23 12:00:00|6456.6|6455.6|6448.8|6447.8|6456.6|6455.6|6445.9|6444.9|2466
1608728400000|2020-12-23 13:00:00|6449|6448|6453.5|6452.5|6458.8|6457.8|6446.8|6445.8|4750
1608732000000|2020-12-23 14:00:00|6453.8|6452.8|6476.5|6475.5|6486.8|6485.8|6449.8|6448.8|10118
1608735600000|2020-12-23 15:00:00|6476|6475|6477|6476|6485.7|6484.7|6465.2|6464.2|9491
1608739200000|2020-12-23 16:00:00|6476.2|6475.2|6501.4|6499.4|6501.9|6499.9|6473.5|6472.5|15605
1608742800000|2020-12-23 17:00:00|6501.1|6499.1|6506.4|6504.4|6510.1|6508.1|6496.9|6494.9|2911
1608746400000|2020-12-23 18:00:00|6506.1|6504.1|6503.9|6501.9|6509.4|6507.4|6500.6|6498.6|963
1608750000000|2020-12-23 19:00:00|6503.6|6501.6|6501.9|6499.9|6507.4|6505.4|6500.4|6498.4|1029
1608753600000|2020-12-23 20:00:00|6501.4|6499.4|6509.4|6505.4|6526.1|6524.1|6496.4|6494.4|3742
1608757200000|2020-12-23 21:00:00|6509.3|6505.3|6517.6|6513.6|6519.7|6515.7|6504.2|6500.2|1
1608760800000|2020-12-23 22:00:00|6517.4|6513.4|6523.3|6519.3|6523.3|6519.3|6516.3|6512.3|0
1608764400000|2020-12-23 23:00:00|6523.5|6519.5|6521.8|6517.8|6526.4|6522.4|6516.7|6512.7|0
1608768000000|2020-12-24 00:00:00|6521.4|6517.4|6511.8|6507.8|6525.9|6521.9|6511.4|6507.4|0
1608771600000|2020-12-24 01:00:00|6512.1|6508.1|6520.9|6517.9|6523.1|6520.1|6500.1|6497.1|270
1608775200000|2020-12-24 02:00:00|6520.6|6517.6|6519.4|6516.4|6523.6|6520.6|6516.4|6513.4|191
1608778800000|2020-12-24 03:00:00|6519.1|6516.1|6525.1|6522.1|6525.9|6522.9|6513.1|6510.1|105
1608782400000|2020-12-24 04:00:00|6525.4|6522.4|6527.6|6524.6|6528.9|6525.9|6522.4|6519.4|61
1608786000000|2020-12-24 05:00:00|6527.1|6524.1|6535.6|6532.6|6535.9|6532.9|6526.6|6523.6|215
1608789600000|2020-12-24 06:00:00|6535.9|6532.9|6534.1|6531.1|6539.1|6536.1|6531.6|6528.6|460
1608793200000|2020-12-24 07:00:00|6533.6|6531.6|6523.1|6521.1|6536.4|6534.4|6520.9|6518.9|1598
1608796800000|2020-12-24 08:00:00|6522.6|6521.6|6501|6500|6530.4|6529.4|6493|6492|9115
1608800400000|2020-12-24 09:00:00|6500.5|6499.5|6503.5|6502.5|6510.5|6509.5|6485|6484|5136
1608804000000|2020-12-24 10:00:00|6503|6502|6483|6482|6513.2|6512.2|6481.7|6480.7|4875
1608807600000|2020-12-24 11:00:00|6482|6481|6500.7|6499.7|6501.2|6500.2|6479|6478|3308
1608811200000|2020-12-24 12:00:00|6501.2|6500.2|6510|6506|6516.6|6512.6|6492.5|6491.5|3851
1608814800000|2020-12-24 13:00:00|6509.9|6505.9|6502.7|6498.7|6510.9|6506.9|6501.2|6497.2|0
1608818400000|2020-12-24 14:00:00|6503.1|6499.1|6509.6|6505.6|6510.1|6506.1|6500.3|6496.3|0
1608822000000|2020-12-24 15:00:00|6510|6506|6502.6|6498.6|6518.2|6514.2|6501.1|6497.1|0
1608825600000|2020-12-24 16:00:00|6502.3|6498.3|6495.7|6491.7|6505|6501|6492.5|6488.5|0
1608829200000|2020-12-24 17:00:00|6494.7|6490.7|6513.3|6509.3|6513.3|6509.3|6488.1|6484.1|0
1608832800000|2020-12-24 18:00:00|6513.7|6509.7|6503.4|6499.4|6514|6510|6503.2|6499.2|0
1609110000000|2020-12-27 23:00:00|6494.8|6490.8|6531.1|6527.1|6534.6|6530.6|6492.5|6488.5|0
1609113600000|2020-12-28 00:00:00|6531.3|6527.3|6539.3|6535.3|6539.9|6535.9|6523.3|6519.3|0
1609117200000|2020-12-28 01:00:00|6539.4|6535.4|6534.9|6530.9|6540.6|6536.6|6527.5|6523.5|0
1609120800000|2020-12-28 02:00:00|6535|6531|6542.1|6538.1|6542.7|6538.7|6531.8|6527.8|0
1609124400000|2020-12-28 03:00:00|6542.2|6538.2|6546|6542|6551.2|6547.2|6542.1|6538.1|0
1609128000000|2020-12-28 04:00:00|6545.9|6541.9|6543.4|6539.4|6546|6542|6541.6|6537.6|0
1609131600000|2020-12-28 05:00:00|6543.6|6539.6|6539.9|6535.9|6546.6|6542.6|6539.1|6535.1|0
1609135200000|2020-12-28 06:00:00|6541.3|6537.3|6542.4|6538.4|6542.6|6538.6|6532.4|6528.4|0
1609138800000|2020-12-28 07:00:00|6542.6|6538.6|6552.3|6548.3|6563.1|6559.1|6539.7|6535.7|0
1609142400000|2020-12-28 08:00:00|6550.9|6546.9|6554.6|6550.6|6556.9|6552.9|6538.7|6534.7|0
1609146000000|2020-12-28 09:00:00|6554.4|6550.4|6553.2|6549.2|6557|6553|6546.4|6542.4|0
1609149600000|2020-12-28 10:00:00|6553.3|6549.3|6552.7|6548.7|6560.4|6556.4|6550.1|6546.1|0
1609153200000|2020-12-28 11:00:00|6552.8|6548.8|6556.8|6552.8|6560.8|6556.8|6551.1|6547.1|0
1609156800000|2020-12-28 12:00:00|6556.7|6552.7|6556.1|6552.1|6559.1|6555.1|6551.8|6547.8|0
1609160400000|2020-12-28 13:00:00|6556.2|6552.2|6553.7|6549.7|6557.9|6553.9|6550.5|6546.5|0
1609164000000|2020-12-28 14:00:00|6553.6|6549.6|6559.3|6555.3|6562.1|6558.1|6541.9|6537.9|0
1609167600000|2020-12-28 15:00:00|6559.4|6555.4|6554.1|6550.1|6564.1|6560.1|6550.8|6546.8|0
1609171200000|2020-12-28 16:00:00|6554|6550|6549.1|6545.1|6554.5|6550.5|6545|6541|0
1609174800000|2020-12-28 17:00:00|6549.2|6545.2|6548.9|6544.9|6551|6547|6546.9|6542.9|0
1609178400000|2020-12-28 18:00:00|6548.8|6544.8|6549.2|6545.2|6551.6|6547.6|6545.7|6541.7|0
1609182000000|2020-12-28 19:00:00|6549.1|6545.1|6546.7|6542.7|6552.8|6548.8|6544.8|6540.8|0
1609185600000|2020-12-28 20:00:00|6546.6|6542.6|6544|6540|6549.7|6545.7|6539.2|6535.2|0
1609189200000|2020-12-28 21:00:00|6544.4|6540.4|6547.5|6543.5|6549.4|6545.4|6540.9|6536.9|0
1609192800000|2020-12-28 22:00:00|6547.7|6543.7|6550.3|6546.3|6550.3|6546.3|6547.7|6543.7|0
1609196400000|2020-12-28 23:00:00|6551.7|6547.7|6563.8|6559.8|6563.8|6559.8|6549.4|6545.4|0
1609200000000|2020-12-29 00:00:00|6563.9|6559.9|6577.3|6573.3|6579|6575|6562.4|6558.4|0
1609203600000|2020-12-29 01:00:00|6576|6572|6566.1|6563.1|6576.1|6573.1|6560.1|6557.1|1189
1609207200000|2020-12-29 02:00:00|6566.3|6563.3|6577.6|6574.6|6581.8|6578.8|6564.8|6561.8|518
1609210800000|2020-12-29 03:00:00|6577.8|6574.8|6571.1|6568.1|6581.3|6578.3|6568.6|6565.6|317
1609214400000|2020-12-29 04:00:00|6570.8|6567.8|6575.8|6572.8|6577.3|6574.3|6569.8|6566.8|372
1609218000000|2020-12-29 05:00:00|6576.8|6573.8|6581.1|6578.1|6584.1|6581.1|6576.1|6573.1|336
1609221600000|2020-12-29 06:00:00|6580.8|6577.8|6579.8|6576.8|6583.8|6580.8|6578.1|6575.1|403
1609225200000|2020-12-29 07:00:00|6580.3|6577.3|6601.3|6599.3|6611.3|6609.3|6576.1|6574.1|3607
1609228800000|2020-12-29 08:00:00|6601.8|6599.8|6629.3|6628.3|6631.6|6630.6|6589.3|6588.3|16917
1609232400000|2020-12-29 09:00:00|6629.1|6628.1|6669.1|6668.1|6678.6|6677.6|6628.3|6627.3|11793
1609236000000|2020-12-29 10:00:00|6668.6|6667.6|6649.1|6648.1|6673.6|6672.6|6639.6|6638.6|8396
1609239600000|2020-12-29 11:00:00|6649.6|6648.6|6646.1|6645.1|6649.8|6648.8|6639.1|6638.1|4196
1609243200000|2020-12-29 12:00:00|6646.6|6645.6|6630.7|6629.7|6646.6|6645.6|6628.2|6627.2|3597
1609246800000|2020-12-29 13:00:00|6630.9|6629.9|6641.2|6640.2|6643.7|6642.7|6628.7|6627.7|4994
1609250400000|2020-12-29 14:00:00|6641.7|6640.7|6621.7|6620.7|6645.7|6644.7|6618.2|6617.2|7452
1609254000000|2020-12-29 15:00:00|6621.4|6620.4|6624.3|6623.3|6632.8|6631.8|6618.8|6617.8|8603
1609257600000|2020-12-29 16:00:00|6623.8|6622.8|6604.8|6602.8|6624.3|6623.3|6596.3|6594.3|13695
1609261200000|2020-12-29 17:00:00|6604.5|6602.5|6585.5|6583.5|6606.3|6604.3|6580.3|6578.3|2743
1609264800000|2020-12-29 18:00:00|6585.8|6583.8|6587|6585|6588.3|6586.3|6580.3|6578.3|932
1609268400000|2020-12-29 19:00:00|6587.3|6585.3|6583.3|6581.3|6587.8|6585.8|6576|6574|988
1609272000000|2020-12-29 20:00:00|6583.5|6581.5|6588.3|6584.3|6593.5|6591.5|6579|6577|1783
1609275600000|2020-12-29 21:00:00|6588.7|6584.7|6593.5|6589.5|6594.6|6590.6|6586.2|6582.2|0
1609279200000|2020-12-29 22:00:00|6593.6|6589.6|6591.7|6587.7|6593.6|6589.6|6591.3|6587.3|0
1609282800000|2020-12-29 23:00:00|6592.8|6588.8|6585.3|6581.3|6595.1|6591.1|6581.7|6577.7|0
1609286400000|2020-12-30 00:00:00|6585|6581|6578.7|6574.7|6586|6582|6575.6|6571.6|0
1609290000000|2020-12-30 01:00:00|6578.6|6574.6|6587.3|6584.3|6593.3|6590.3|6574|6571|210
1609293600000|2020-12-30 02:00:00|6587.5|6584.5|6596.8|6593.8|6597|6594|6587|6584|362
1609297200000|2020-12-30 03:00:00|6597|6594|6603|6600|6608.3|6605.3|6596.8|6593.8|502
1609300800000|2020-12-30 04:00:00|6602.8|6599.8|6609.5|6606.5|6613.5|6610.5|6601.3|6598.3|289
1609304400000|2020-12-30 05:00:00|6609.3|6606.3|6602.5|6599.5|6617.8|6614.8|6602.5|6599.5|383
1609308000000|2020-12-30 06:00:00|6602.8|6599.8|6608.3|6605.3|6612.8|6609.8|6602.3|6599.3|264
1609311600000|2020-12-30 07:00:00|6608|6605|6605|6603|6618.3|6616.3|6602.8|6600.8|1877
1609315200000|2020-12-30 08:00:00|6604.5|6603.5|6610|6609|6621.3|6620.3|6594|6593|8642
1609318800000|2020-12-30 09:00:00|6610.3|6609.3|6620.3|6619.3|6623.3|6622.3|6598.3|6597.3|4737
1609322400000|2020-12-30 10:00:00|6619.3|6618.3|6609.8|6608.8|6625.3|6624.3|6607.3|6606.3|4224
1609326000000|2020-12-30 11:00:00|6609.5|6608.5|6604|6603|6619.8|6618.8|6601.3|6600.3|3525
1609329600000|2020-12-30 12:00:00|6603.8|6602.8|6602.7|6601.7|6607.3|6606.3|6598.3|6597.3|3719
1609333200000|2020-12-30 13:00:00|6602.9|6601.9|6579.7|6578.7|6610.7|6609.7|6576.7|6575.7|6105
1609336800000|2020-12-30 14:00:00|6579.4|6578.4|6574.9|6573.9|6592.9|6591.9|6570.7|6569.7|8564
1609340400000|2020-12-30 15:00:00|6573.9|6572.9|6570.6|6569.6|6577.8|6576.8|6560.6|6559.6|9577
1609344000000|2020-12-30 16:00:00|6570.8|6569.8|6549.1|6547.1|6577.8|6576.8|6545.6|6543.6|21068
1609347600000|2020-12-30 17:00:00|6549.3|6547.3|6547.6|6545.6|6551.8|6549.8|6542.6|6540.6|2786
1609351200000|2020-12-30 18:00:00|6548.1|6546.1|6537.1|6535.1|6553.1|6551.1|6537.1|6535.1|1198
1609354800000|2020-12-30 19:00:00|6537.3|6535.3|6528.6|6526.6|6539.1|6537.1|6527.6|6525.6|1809
1609358400000|2020-12-30 20:00:00|6528.1|6526.1|6515.3|6511.3|6536.1|6534.1|6508.8|6506.8|3684
1609362000000|2020-12-30 21:00:00|6514.9|6510.9|6519.7|6515.7|6519.8|6515.8|6508.7|6504.7|0
1609365600000|2020-12-30 22:00:00|6520.1|6516.1|6527.6|6523.6|6530.8|6526.8|6519.6|6515.6|0
1609369200000|2020-12-30 23:00:00|6527.4|6523.4|6532|6528|6534.8|6530.8|6520.8|6516.8|0
1609372800000|2020-12-31 00:00:00|6532.1|6528.1|6524.1|6520.1|6534.7|6530.7|6524.1|6520.1|0
1609376400000|2020-12-31 01:00:00|6521.1|6517.1|6514.1|6511.1|6526.8|6523.8|6509.3|6506.3|174
1609380000000|2020-12-31 02:00:00|6513.8|6510.8|6518.3|6515.3|6522.8|6519.8|6513.3|6510.3|201
1609383600000|2020-12-31 03:00:00|6518.1|6515.1|6513.6|6510.6|6518.3|6515.3|6510.6|6507.6|117
1609387200000|2020-12-31 04:00:00|6513.3|6510.3|6512.8|6509.8|6515.6|6512.6|6511.3|6508.3|164
1609390800000|2020-12-31 05:00:00|6512.6|6509.6|6513.8|6510.8|6517.6|6514.6|6511.8|6508.8|86
1609394400000|2020-12-31 06:00:00|6513.6|6510.6|6509.8|6506.8|6513.6|6510.6|6509.1|6506.1|115
1609398000000|2020-12-31 07:00:00|6510.1|6507.1|6474.1|6472.1|6514.1|6512.1|6471.6|6469.6|1714
1609401600000|2020-12-31 08:00:00|6473.6|6472.6|6448.9|6447.9|6475.8|6474.8|6446.6|6445.6|12669
1609405200000|2020-12-31 09:00:00|6449.2|6448.2|6454.4|6453.4|6457.7|6456.7|6439.2|6438.2|5978
1609408800000|2020-12-31 10:00:00|6454.7|6453.7|6490.7|6489.7|6494.2|6493.2|6452.7|6451.7|3983
1609412400000|2020-12-31 11:00:00|6490.4|6489.4|6487.9|6486.9|6511.2|6510.2|6476.2|6475.2|6517
1609416000000|2020-12-31 12:00:00|6488.2|6487.2|6468|6464|6494.4|6493.4|6433.2|6432.2|15560
1609419600000|2020-12-31 13:00:00|6467.7|6463.7|6475|6471|6478.9|6474.9|6463.9|6459.9|0
1609423200000|2020-12-31 14:00:00|6474.7|6470.7|6468.5|6464.5|6476.3|6472.3|6463|6459|0
1609426800000|2020-12-31 15:00:00|6468.8|6464.8|6469.3|6465.3|6478.7|6474.7|6468.8|6464.8|0
1609430400000|2020-12-31 16:00:00|6469|6465|6465.8|6461.8|6472.1|6468.1|6464.5|6460.5|0
1609434000000|2020-12-31 17:00:00|6466.1|6462.1|6476.7|6472.7|6480|6476|6465.1|6461.1|0
1609437600000|2020-12-31 18:00:00|6477|6473|6472.4|6468.4|6477.4|6473.4|6470.2|6466.2|0
1609441200000|2020-12-31 19:00:00|6472|6468|6485|6481|6487.3|6483.3|6469|6465|0
1609444800000|2020-12-31 20:00:00|6485.3|6481.3|6480.3|6476.3|6500.2|6496.2|6480.3|6476.3|0
1609448400000|2020-12-31 21:00:00|6479.6|6475.6|6484.7|6480.7|6491.2|6487.2|6479.6|6475.6|0
1609452000000|2020-12-31 22:00:00|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|0
1609714800000|2021-01-03 23:00:00|6479.9|6475.9|6491.1|6487.1|6497.1|6493.1|6474.9|6470.9|0
1609718400000|2021-01-04 00:00:00|6490.8|6486.8|6484|6480|6491.3|6487.3|6455.7|6451.7|0
1609722000000|2021-01-04 01:00:00|6482.6|6478.6|6488.9|6485.9|6495.7|6492.7|6473.4|6470.4|1476
1609725600000|2021-01-04 02:00:00|6488.7|6485.7|6493.4|6490.4|6501.7|6498.7|6486.9|6483.9|451
1609729200000|2021-01-04 03:00:00|6493.2|6490.2|6502.9|6499.9|6508.7|6505.7|6490.7|6487.7|280
1609732800000|2021-01-04 04:00:00|6503.2|6500.2|6497.4|6494.4|6507.7|6504.7|6493.2|6490.2|280
1609736400000|2021-01-04 05:00:00|6497.2|6494.2|6501.4|6498.4|6503.4|6500.4|6494.9|6491.9|153
1609740000000|2021-01-04 06:00:00|6501.2|6498.2|6513.9|6510.9|6518.2|6515.2|6499.9|6496.9|783
1609743600000|2021-01-04 07:00:00|6514.7|6511.7|6564.9|6562.9|6565.4|6563.4|6514.7|6511.7|3922
1609747200000|2021-01-04 08:00:00|6564.4|6563.4|6598.6|6597.6|6600.1|6599.1|6557.7|6556.7|21006
1609750800000|2021-01-04 09:00:00|6597.8|6596.8|6642.6|6641.6|6666.1|6665.1|6597.8|6596.8|14826
1609754400000|2021-01-04 10:00:00|6642.1|6641.1|6628.3|6627.3|6651.8|6650.8|6621.8|6620.8|6060
1609758000000|2021-01-04 11:00:00|6628.1|6627.1|6635.3|6634.3|6652.6|6651.6|6626.8|6625.8|8823
1609761600000|2021-01-04 12:00:00|6635.6|6634.6|6636.9|6635.9|6643.1|6642.1|6622.6|6621.6|6193
1609765200000|2021-01-04 13:00:00|6636.6|6635.6|6641.6|6640.6|6647.4|6646.4|6633.9|6632.9|7086
1609768800000|2021-01-04 14:00:00|6641.4|6640.4|6638.6|6637.6|6647.9|6646.9|6628.4|6627.4|17467
1609772400000|2021-01-04 15:00:00|6638.9|6637.9|6570.4|6569.4|6646.6|6645.6|6567.2|6566.2|20156
1609776000000|2021-01-04 16:00:00|6570.2|6569.2|6548.7|6546.7|6584.4|6582.4|6545.2|6543.2|22731
1609779600000|2021-01-04 17:00:00|6548.9|6546.9|6550.7|6548.7|6557.2|6555.2|6529.7|6527.7|5337
1609783200000|2021-01-04 18:00:00|6550.2|6548.2|6583.9|6581.9|6588.7|6586.7|6547.9|6545.9|3751
1609786800000|2021-01-04 19:00:00|6584.2|6582.2|6570.4|6568.4|6584.4|6582.4|6559.7|6557.7|1604
1609790400000|2021-01-04 20:00:00|6569.7|6567.7|6555.7|6551.7|6571.2|6569.2|6549.7|6547.7|3853
1609794000000|2021-01-04 21:00:00|6554.6|6550.6|6562.9|6558.9|6565.2|6561.2|6548.1|6544.1|1
1609797600000|2021-01-04 22:00:00|6562.8|6558.8|6560.8|6556.8|6563.3|6559.3|6560.6|6556.6|0
1609801200000|2021-01-04 23:00:00|6560.9|6556.9|6554.3|6550.3|6561.6|6557.6|6545.7|6541.7|0
1609804800000|2021-01-05 00:00:00|6553.9|6549.9|6564.4|6560.4|6567.3|6563.3|6552.7|6548.7|0
1609808400000|2021-01-05 01:00:00|6563|6559|6564.9|6561.9|6586.4|6583.4|6562.9|6559|512
1609812000000|2021-01-05 02:00:00|6564.7|6561.7|6571.4|6568.4|6573.2|6570.2|6564.4|6561.4|387
1609815600000|2021-01-05 03:00:00|6571.2|6568.2|6558.4|6555.4|6573.9|6570.9|6552.9|6549.9|569
1609819200000|2021-01-05 04:00:00|6556.9|6553.9|6557.7|6554.7|6565.7|6562.7|6550.9|6547.9|255
1609822800000|2021-01-05 05:00:00|6557.4|6554.4|6555.4|6552.4|6566.9|6563.9|6549.2|6546.2|296
1609826400000|2021-01-05 06:00:00|6555.7|6552.7|6568.2|6565.2|6571.2|6568.2|6552.7|6549.7|378
1609830000000|2021-01-05 07:00:00|6567.4|6564.4|6531.9|6529.9|6570.9|6568.9|6514.9|6512.9|3219
1609833600000|2021-01-05 08:00:00|6531.4|6530.4|6597.7|6596.7|6623.2|6622.2|6531.4|6530.4|17786
1609837200000|2021-01-05 09:00:00|6596.7|6595.7|6601.2|6600.2|6612.7|6611.7|6577.7|6576.7|8016
1609840800000|2021-01-05 10:00:00|6601.4|6600.4|6585.7|6584.7|6611.4|6610.4|6582.7|6581.7|4365
1609844400000|2021-01-05 11:00:00|6585.9|6584.9|6567.9|6566.9|6595.7|6594.7|6560.7|6559.7|7444
1609848000000|2021-01-05 12:00:00|6568.2|6567.2|6568.3|6567.3|6575.8|6574.8|6552.3|6551.3|6684
1609851600000|2021-01-05 13:00:00|6568.1|6567.1|6565.1|6564.1|6581.6|6580.6|6564.8|6563.8|6240
1609855200000|2021-01-05 14:00:00|6565.3|6564.3|6588.8|6587.8|6598.3|6597.3|6561.3|6560.3|7556
1609858800000|2021-01-05 15:00:00|6589.1|6588.1|6584.8|6583.8|6599.8|6598.8|6573|6572|10228
1609862400000|2021-01-05 16:00:00|6585.3|6584.3|6615|6613|6620|6618|6583.5|6582.5|16638
1609866000000|2021-01-05 17:00:00|6615.3|6613.3|6628.3|6626.3|6628.5|6626.5|6614.5|6612.5|2921
1609869600000|2021-01-05 18:00:00|6628.8|6626.8|6636.8|6634.8|6638|6636|6625.3|6623.3|1970
1609873200000|2021-01-05 19:00:00|6637|6635|6635|6633|6649.3|6647.3|6634.3|6632.3|2349
1609876800000|2021-01-05 20:00:00|6635.3|6633.3|6623|6619|6644.8|6642.8|6615.8|6613.8|4296
1609880400000|2021-01-05 21:00:00|6622.9|6618.9|6627.7|6623.7|6631.7|6627.7|6621.3|6617.3|0
1609884000000|2021-01-05 22:00:00|6627.6|6623.6|6631.1|6627.1|6631.6|6627.6|6625.8|6621.8|0
1609887600000|2021-01-05 23:00:00|6631.4|6627.4|6627.7|6623.7|6636|6632|6623.2|6619.2|0
1609891200000|2021-01-06 00:00:00|6627.8|6623.8|6619.3|6615.3|6652.6|6648.6|6614.7|6610.7|0
1609894800000|2021-01-06 01:00:00|6620|6616|6622.3|6619.3|6631.5|6628.5|6603.3|6600.3|822
1609898400000|2021-01-06 02:00:00|6622.5|6619.5|6613.8|6610.8|6631.3|6628.3|6607.3|6604.3|607
1609902000000|2021-01-06 03:00:00|6614|6611|6616.3|6613.3|6622|6619|6607|6604|343
1609905600000|2021-01-06 04:00:00|6616.5|6613.5|6619.3|6616.3|6633.3|6630.3|6605|6602|312
1609909200000|2021-01-06 05:00:00|6619.5|6616.5|6633.5|6630.5|6639.3|6636.3|6617.3|6614.3|481
1609912800000|2021-01-06 06:00:00|6634.5|6631.5|6659.8|6656.8|6661.8|6658.8|6631.8|6628.8|779
1609916400000|2021-01-06 07:00:00|6657|6654|6671.5|6669.5|6697|6695|6649|6647|6330
1609920000000|2021-01-06 08:00:00|6671|6670|6657.7|6656.7|6676.8|6675.8|6639.7|6638.7|16096
1609923600000|2021-01-06 09:00:00|6657.4|6656.4|6701.9|6700.9|6705.2|6704.2|6648.2|6647.2|9404
1609927200000|2021-01-06 10:00:00|6701.7|6700.7|6770.2|6769.2|6770.7|6769.7|6696.2|6695.2|16387
1609930800000|2021-01-06 11:00:00|6769.9|6768.9|6774.4|6773.4|6782.7|6781.7|6756.2|6755.2|14240
1609934400000|2021-01-06 12:00:00|6774.2|6773.2|6802.2|6801.2|6814.2|6813.2|6768.7|6767.7|14346
1609938000000|2021-01-06 13:00:00|6801.7|6800.7|6830.9|6829.9|6831.2|6830.2|6801.2|6800.2|12601
1609941600000|2021-01-06 14:00:00|6830.7|6829.7|6845.7|6844.7|6847.2|6846.2|6796.9|6795.9|23053
1609945200000|2021-01-06 15:00:00|6846.2|6845.2|6847.4|6846.4|6863.4|6862.4|6844.4|6843.4|20422
1609948800000|2021-01-06 16:00:00|6847.7|6846.7|6844.4|6842.4|6857.7|6856.7|6832.1|6830.1|25815
1609952400000|2021-01-06 17:00:00|6844.6|6842.6|6857.9|6855.9|6862.4|6860.4|6840.4|6838.4|3368
1609956000000|2021-01-06 18:00:00|6857.4|6855.4|6857.9|6855.9|6864.9|6862.9|6855.9|6853.9|1628
1609959600000|2021-01-06 19:00:00|6857.6|6855.6|6842.1|6840.1|6865.1|6863.1|6826.6|6824.6|2896
1609963200000|2021-01-06 20:00:00|6841.1|6839.1|6827.4|6823.4|6841.6|6839.6|6819.9|6817.9|4256
1609966800000|2021-01-06 21:00:00|6828.5|6824.5|6845.6|6841.6|6851.9|6847.9|6814.9|6810.9|0
1609970400000|2021-01-06 22:00:00|6845.2|6841.2|6852.6|6848.6|6855.6|6851.6|6839.2|6835.2|0
1609974000000|2021-01-06 23:00:00|6852.1|6848.1|6849.1|6845.1|6857.2|6853.2|6845.7|6841.7|0
1609977600000|2021-01-07 00:00:00|6849.5|6845.5|6850.2|6846.2|6853.9|6849.9|6836|6832|0
1609981200000|2021-01-07 01:00:00|6850|6846|6897.6|6894.6|6959.1|6956.1|6846.9|6843.9|1775
1609984800000|2021-01-07 02:00:00|6897.1|6894.1|6895.1|6892.1|6899.1|6896.1|6887.9|6884.9|357
1609988400000|2021-01-07 03:00:00|6894.9|6891.9|6889.4|6886.4|6900.1|6897.1|6887.1|6884.1|285
1609992000000|2021-01-07 04:00:00|6889.6|6886.6|6879.6|6876.6|6893.9|6890.9|6877.9|6874.9|137
1609995600000|2021-01-07 05:00:00|6879.9|6876.9|6885.4|6882.4|6885.9|6882.9|6877.9|6874.9|158
1609999200000|2021-01-07 06:00:00|6886.1|6883.1|6907.1|6904.1|6917.1|6914.1|6883.6|6880.6|648
1610002800000|2021-01-07 07:00:00|6907.9|6904.9|6906.6|6904.6|6924.9|6922.9|6900.1|6898.1|3831
1610006400000|2021-01-07 08:00:00|6906.1|6905.1|6835.4|6834.4|6906.1|6905.1|6821.9|6820.9|14739
1610010000000|2021-01-07 09:00:00|6835.1|6834.1|6821.9|6820.9|6837.9|6836.9|6806.4|6805.4|7630
1610013600000|2021-01-07 10:00:00|6822.9|6821.9|6801.9|6800.9|6823.4|6822.4|6801.4|6800.4|7320
1610017200000|2021-01-07 11:00:00|6801.6|6800.6|6807.9|6806.9|6826.9|6825.9|6793.4|6792.4|8764
1610020800000|2021-01-07 12:00:00|6808.1|6807.1|6814.6|6813.6|6816.4|6815.4|6801.4|6800.4|6134
1610024400000|2021-01-07 13:00:00|6814.8|6813.8|6809.6|6808.6|6818.6|6817.6|6796.1|6795.1|6706
1610028000000|2021-01-07 14:00:00|6809.8|6808.8|6835.3|6834.3|6836.3|6835.3|6809.6|6808.6|9806
1610031600000|2021-01-07 15:00:00|6837.6|6836.6|6866.2|6865.2|6870.2|6869.2|6835.1|6834.1|13031
1610035200000|2021-01-07 16:00:00|6866.7|6865.7|6858.7|6856.7|6883.2|6881.2|6854.9|6852.9|19325
1610038800000|2021-01-07 17:00:00|6858.2|6856.2|6849.2|6847.2|6861.2|6859.2|6844.7|6842.7|3163
1610042400000|2021-01-07 18:00:00|6849.4|6847.4|6851.7|6849.7|6852.4|6850.4|6843.2|6841.2|2107
1610046000000|2021-01-07 19:00:00|6851.4|6849.4|6857.2|6855.2|6857.4|6855.4|6849.7|6847.7|1076
1610049600000|2021-01-07 20:00:00|6856.9|6854.9|6860.5|6856.5|6868.7|6866.7|6851.2|6849.2|2118
1610053200000|2021-01-07 21:00:00|6861.2|6857.2|6864.6|6860.6|6868.1|6864.1|6853.7|6849.7|0
1610056800000|2021-01-07 22:00:00|6864.7|6860.7|6866.5|6862.5|6866.6|6862.6|6862.9|6858.9|0
1610060400000|2021-01-07 23:00:00|6865|6861|6864.3|6860.3|6867.2|6863.2|6858.3|6854.3|0
1610064000000|2021-01-08 00:00:00|6865|6861|6880.9|6876.9|6880.9|6876.9|6860.4|6856.4|0
1610067600000|2021-01-08 01:00:00|6881.1|6877.1|6882.4|6879.4|6888.4|6885.4|6873.4|6870.4|665
1610071200000|2021-01-08 02:00:00|6882.7|6879.7|6888.2|6885.2|6893.4|6890.4|6882.2|6879.2|333
1610074800000|2021-01-08 03:00:00|6887.9|6884.9|6895.2|6892.2|6896.2|6893.2|6883.4|6880.4|384
1610078400000|2021-01-08 04:00:00|6895.4|6892.4|6888.9|6885.9|6896.4|6893.4|6881.9|6878.9|202
1610082000000|2021-01-08 05:00:00|6889.2|6886.2|6893.9|6890.9|6900.9|6897.9|6887.7|6884.7|265
1610085600000|2021-01-08 06:00:00|6894.4|6891.4|6904.4|6901.4|6913.2|6910.2|6894.4|6891.4|540
1610089200000|2021-01-08 07:00:00|6904.7|6901.7|6890.2|6888.2|6909.4|6907.4|6890.2|6888.2|2546
1610092800000|2021-01-08 08:00:00|6889.7|6888.7|6871|6870|6892.9|6891.9|6860.7|6859.7|13700
1610096400000|2021-01-08 09:00:00|6870.5|6869.5|6860.5|6859.5|6870.7|6869.7|6845|6844|6723
1610100000000|2021-01-08 10:00:00|6861|6860|6857|6856|6869|6868|6852.5|6851.5|5177
1610103600000|2021-01-08 11:00:00|6856.5|6855.5|6859|6858|6869|6868|6850.5|6849.5|5172
1610107200000|2021-01-08 12:00:00|6859.5|6858.5|6848.5|6847.5|6864.5|6863.5|6848.3|6847.3|3724
1610110800000|2021-01-08 13:00:00|6848.3|6847.3|6836.8|6835.8|6857.3|6856.3|6836.3|6835.3|5588
1610114400000|2021-01-08 14:00:00|6837|6836|6856.8|6855.8|6868.3|6867.3|6836.8|6835.8|9965
1610118000000|2021-01-08 15:00:00|6856.3|6855.3|6860.1|6859.1|6874.3|6873.3|6848.8|6847.8|10911
1610121600000|2021-01-08 16:00:00|6859.8|6858.8|6875.8|6873.8|6879.1|6877.1|6853.3|6852.3|18586
1610125200000|2021-01-08 17:00:00|6875.6|6873.6|6870.8|6868.8|6884.3|6882.3|6866.8|6864.8|1998
1610128800000|2021-01-08 18:00:00|6870.6|6868.6|6855.8|6853.8|6871.6|6869.6|6843.3|6841.3|2334
1610132400000|2021-01-08 19:00:00|6855.6|6853.6|6872.3|6870.3|6872.8|6870.8|6854.8|6852.8|1160
1610136000000|2021-01-08 20:00:00|6872.1|6870.1|6904.8|6900.8|6909.6|6907.6|6871.6|6869.6|2807
1610139600000|2021-01-08 21:00:00|6904.7|6900.7|6898|6894|6911.7|6907.7|6891.8|6887.8|0
1610319600000|2021-01-10 23:00:00|6887.7|6883.7|6885.5|6881.5|6898.5|6894.5|6882.5|6878.5|0
1610323200000|2021-01-11 00:00:00|6885.6|6881.6|6884.8|6880.8|6891|6887|6875.2|6871.2|0
1610326800000|2021-01-11 01:00:00|6884.1|6880.1|6877.3|6874.3|6885.5|6881.6|6866.6|6863.6|1051
1610330400000|2021-01-11 02:00:00|6877.1|6874.1|6884.1|6881.1|6885.8|6882.8|6864.1|6861.1|576
1610334000000|2021-01-11 03:00:00|6884.3|6881.3|6875.1|6872.1|6884.3|6881.3|6870.8|6867.8|271
1610337600000|2021-01-11 04:00:00|6875.3|6872.3|6871.3|6868.3|6881.3|6878.3|6866.3|6863.3|410
1610341200000|2021-01-11 05:00:00|6871.1|6868.1|6868.1|6865.1|6876.6|6873.6|6867.1|6864.1|151
1610344800000|2021-01-11 06:00:00|6867.8|6864.8|6850.8|6847.8|6867.8|6864.8|6850.8|6847.8|892
1610348400000|2021-01-11 07:00:00|6851.8|6848.8|6865.3|6863.3|6867.8|6865.8|6847.6|6845.6|2080
1610352000000|2021-01-11 08:00:00|6864.8|6863.8|6842.2|6841.2|6875.8|6874.8|6836.6|6835.6|11128
1610355600000|2021-01-11 09:00:00|6841.9|6840.9|6831.7|6830.7|6851.2|6850.2|6831.7|6830.7|4633
1610359200000|2021-01-11 10:00:00|6830.7|6829.7|6850.9|6849.9|6854.2|6853.2|6827.7|6826.7|4361
1610362800000|2021-01-11 11:00:00|6851.2|6850.2|6841.7|6840.7|6856.7|6855.7|6838.2|6837.2|3322
1610366400000|2021-01-11 12:00:00|6842.2|6841.2|6822.9|6821.9|6844.9|6843.9|6822.9|6821.9|4173
1610370000000|2021-01-11 13:00:00|6823.1|6822.1|6791.1|6790.1|6825.4|6824.4|6788.1|6787.1|9579
1610373600000|2021-01-11 14:00:00|6790.9|6789.9|6831.4|6830.4|6842.9|6841.9|6768.9|6767.9|14688
1610377200000|2021-01-11 15:00:00|6831.6|6830.6|6811.9|6810.9|6834.9|6833.9|6794.4|6793.4|8624
1610380800000|2021-01-11 16:00:00|6812.1|6811.1|6798.4|6796.4|6812.9|6811.9|6792.1|6790.1|16784
1610384400000|2021-01-11 17:00:00|6798.1|6796.1|6805.9|6803.9|6808.9|6806.9|6795.4|6793.4|2230
1610388000000|2021-01-11 18:00:00|6806.4|6804.4|6796.1|6794.1|6810.1|6808.1|6793.4|6791.4|1057
1610391600000|2021-01-11 19:00:00|6796.4|6794.4|6803.1|6801.1|6803.9|6801.9|6787.6|6785.6|1190
1610395200000|2021-01-11 20:00:00|6802.9|6800.9|6796.4|6792.4|6808.9|6806.9|6792.9|6790.9|2112
1610398800000|2021-01-11 21:00:00|6796|6792|6793.9|6789.9|6804.9|6800.9|6792.5|6788.5|0
1610402400000|2021-01-11 22:00:00|6794|6790|6797|6793|6797.5|6793.5|6793.6|6789.6|0
1610406000000|2021-01-11 23:00:00|6798.9|6794.9|6806.9|6802.9|6807.6|6803.6|6793.2|6789.2|0
1610409600000|2021-01-12 00:00:00|6807.2|6803.2|6819|6815|6824.1|6820.1|6802.7|6798.7|0
1610413200000|2021-01-12 01:00:00|6819.2|6815.2|6808.9|6805.9|6823.6|6820.6|6797.1|6794.1|399
1610416800000|2021-01-12 02:00:00|6809.1|6806.1|6804.9|6801.9|6812.4|6809.4|6799.6|6796.6|145
1610420400000|2021-01-12 03:00:00|6805.1|6802.1|6799.6|6796.6|6807.9|6804.9|6797.1|6794.1|52
1610424000000|2021-01-12 04:00:00|6799.4|6796.4|6797.1|6794.1|6801.4|6798.4|6793.6|6790.6|67
1610427600000|2021-01-12 05:00:00|6796.9|6793.9|6809.1|6806.1|6813.6|6810.6|6794.1|6791.1|216
1610431200000|2021-01-12 06:00:00|6808.9|6805.9|6809.6|6806.6|6815.6|6812.6|6800.6|6797.6|286
1610434800000|2021-01-12 07:00:00|6809.9|6806.9|6807.1|6805.1|6816.4|6814.4|6799.9|6797.9|2443
1610438400000|2021-01-12 08:00:00|6806.6|6805.6|6790.6|6789.6|6820.9|6819.9|6782.1|6781.1|8089
1610442000000|2021-01-12 09:00:00|6790.9|6789.9|6774.1|6773.1|6797.4|6796.4|6767.9|6766.9|7175
1610445600000|2021-01-12 10:00:00|6774.4|6773.4|6768.6|6767.6|6781.4|6780.4|6766.4|6765.4|4004
1610449200000|2021-01-12 11:00:00|6768.9|6767.9|6751.9|6750.9|6769.9|6768.9|6749.6|6748.6|4485
1610452800000|2021-01-12 12:00:00|6751.6|6750.6|6757.5|6756.5|6761|6760|6742.6|6741.6|3681
1610456400000|2021-01-12 13:00:00|6757.3|6756.3|6750.8|6749.8|6758.5|6757.5|6745.3|6744.3|4216
1610460000000|2021-01-12 14:00:00|6751.3|6750.3|6754.8|6753.8|6761.8|6760.8|6737.3|6736.3|6674
1610463600000|2021-01-12 15:00:00|6755|6754|6768.7|6767.7|6773.7|6772.7|6751.8|6750.8|8651
1610467200000|2021-01-12 16:00:00|6768.2|6767.2|6745.4|6743.4|6772.2|6771.2|6735.7|6733.7|14759
1610470800000|2021-01-12 17:00:00|6745.2|6743.2|6744.7|6742.7|6745.9|6743.9|6722.2|6720.2|3253
1610474400000|2021-01-12 18:00:00|6744.9|6742.9|6752.9|6750.9|6757.2|6755.2|6742.9|6740.9|2216
1610478000000|2021-01-12 19:00:00|6752.7|6750.7|6754.4|6752.4|6766.4|6764.4|6749.2|6747.2|2449
1610481600000|2021-01-12 20:00:00|6754.2|6752.2|6766.3|6762.3|6770.9|6768.9|6753.7|6751.7|2566
1610485200000|2021-01-12 21:00:00|6767|6763|6765.4|6761.4|6770.7|6766.7|6763.3|6759.3|0
1610488800000|2021-01-12 22:00:00|6765.8|6761.8|6770.7|6766.7|6771.2|6767.2|6764.5|6760.5|0
1610492400000|2021-01-12 23:00:00|6770.4|6766.4|6772.6|6768.6|6772.8|6768.8|6765|6761|0
1610496000000|2021-01-13 00:00:00|6773|6769|6763.5|6759.5|6778.9|6774.9|6762.8|6758.8|0
1610499600000|2021-01-13 01:00:00|6761.5|6757.5|6766.7|6763.7|6767.2|6764.2|6752.2|6749.2|266
1610503200000|2021-01-13 02:00:00|6766.9|6763.9|6763.7|6760.7|6767.7|6764.7|6760.4|6757.4|82
1610506800000|2021-01-13 03:00:00|6763.4|6760.4|6774.2|6771.2|6776.2|6773.2|6762.9|6759.9|40
1610510400000|2021-01-13 04:00:00|6773.9|6770.9|6773.4|6770.4|6775.4|6772.4|6771.2|6768.2|105
1610514000000|2021-01-13 05:00:00|6773.7|6770.7|6763.4|6760.4|6773.7|6770.7|6760.7|6757.7|141
1610517600000|2021-01-13 06:00:00|6763.9|6760.9|6770.2|6767.2|6777.7|6774.7|6760.4|6757.4|333
1610521200000|2021-01-13 07:00:00|6770.7|6767.7|6758.4|6756.4|6773.2|6771.2|6756.7|6754.7|1932
1610524800000|2021-01-13 08:00:00|6757.9|6756.9|6754.4|6753.4|6767.7|6766.7|6745.7|6744.7|9363
1610528400000|2021-01-13 09:00:00|6755.1|6754.1|6759.9|6758.9|6773.4|6772.4|6750.9|6749.9|3579
1610532000000|2021-01-13 10:00:00|6760.4|6759.4|6754.4|6753.4|6769.4|6768.4|6741.4|6740.4|4598
1610535600000|2021-01-13 11:00:00|6754.6|6753.6|6744.4|6743.4|6759.1|6758.1|6742.6|6741.6|4199
1610539200000|2021-01-13 12:00:00|6744.1|6743.1|6745.3|6744.3|6746.3|6745.3|6734.1|6733.1|3976
1610542800000|2021-01-13 13:00:00|6745.8|6744.8|6746.5|6745.5|6750.8|6749.8|6739.8|6738.8|3671
1610546400000|2021-01-13 14:00:00|6746.3|6745.3|6754|6753|6759.3|6758.3|6744.8|6743.8|5980
1610550000000|2021-01-13 15:00:00|6753.8|6752.8|6757.7|6756.7|6758.7|6757.7|6743|6742|5208
1610553600000|2021-01-13 16:00:00|6757.9|6756.9|6746.8|6744.8|6758.9|6757.9|6741.6|6739.6|11465
1610557200000|2021-01-13 17:00:00|6746.6|6744.6|6749.8|6747.8|6753.1|6751.1|6735.8|6733.8|2361
1610560800000|2021-01-13 18:00:00|6749.6|6747.6|6752.1|6750.1|6752.3|6750.3|6744.3|6742.3|1125
1610564400000|2021-01-13 19:00:00|6751.6|6749.6|6754.3|6752.3|6757.3|6755.3|6746.8|6744.8|1774
1610568000000|2021-01-13 20:00:00|6754.1|6752.1|6745.4|6741.4|6756.1|6754.1|6741.6|6739.6|1496
1610571600000|2021-01-13 21:00:00|6745.7|6741.7|6750.2|6746.2|6752.3|6748.3|6744.7|6740.7|0
1610575200000|2021-01-13 22:00:00|6750.5|6746.5|6753.6|6749.6|6755.7|6751.7|6750.1|6746.1|0
1610578800000|2021-01-13 23:00:00|6752.7|6748.7|6749.6|6745.6|6756.7|6752.7|6749.4|6745.4|0
1610582400000|2021-01-14 00:00:00|6749.4|6745.4|6758|6754|6762.5|6758.5|6747.8|6743.8|0
1610586000000|2021-01-14 01:00:00|6757.9|6753.9|6763.3|6760.3|6766.3|6763.3|6754.8|6751.8|218
1610589600000|2021-01-14 02:00:00|6764.3|6761.3|6763.6|6760.6|6773.3|6770.3|6760.1|6757.1|504
1610593200000|2021-01-14 03:00:00|6763.8|6760.8|6765.6|6762.6|6772.3|6769.3|6763.3|6760.3|172
1610596800000|2021-01-14 04:00:00|6765.8|6762.8|6765.8|6762.8|6768.3|6765.3|6762.6|6759.6|25
1610600400000|2021-01-14 05:00:00|6765.6|6762.6|6761.6|6758.6|6767.6|6764.6|6750.6|6747.6|151
1610604000000|2021-01-14 06:00:00|6763.3|6760.3|6771.8|6768.8|6773.6|6770.6|6763.1|6760.1|372
1610607600000|2021-01-14 07:00:00|6769.8|6766.8|6754.8|6752.8|6773.3|6771.3|6754.3|6752.3|1588
1610611200000|2021-01-14 08:00:00|6754.3|6753.3|6768.7|6767.7|6776.5|6775.5|6737.1|6736.1|11348
1610614800000|2021-01-14 09:00:00|6769|6768|6788.5|6787.5|6793.5|6792.5|6762|6761|6080
1610618400000|2021-01-14 10:00:00|6788|6787|6790|6789|6794.5|6793.5|6781|6780|5368
1610622000000|2021-01-14 11:00:00|6789.7|6788.7|6800.5|6799.5|6802.5|6801.5|6781.5|6780.5|5465
1610625600000|2021-01-14 12:00:00|6800.7|6799.7|6784|6783|6801|6800|6774.5|6773.5|4194
1610629200000|2021-01-14 13:00:00|6784.2|6783.2|6777|6776|6788.7|6787.7|6771.5|6770.5|4013
1610632800000|2021-01-14 14:00:00|6777.2|6776.2|6789.2|6788.2|6790.5|6789.5|6770.5|6769.5|5340
1610636400000|2021-01-14 15:00:00|6789.5|6788.5|6790.2|6789.2|6801|6800|6785.7|6784.7|7799
1610640000000|2021-01-14 16:00:00|6790.7|6789.7|6804.7|6802.7|6809.7|6807.7|6788.2|6787.2|15519
1610643600000|2021-01-14 17:00:00|6804.4|6802.4|6807.2|6805.2|6812.2|6810.2|6794.7|6792.7|3307
1610647200000|2021-01-14 18:00:00|6806.9|6804.9|6806.4|6804.4|6811.9|6809.9|6803.9|6801.9|1964
1610650800000|2021-01-14 19:00:00|6806.2|6804.2|6807.4|6805.4|6812.2|6810.2|6804.2|6802.2|1388
1610654400000|2021-01-14 20:00:00|6807.2|6805.2|6794.5|6790.5|6809.2|6807.2|6788.4|6786.4|2481
1610658000000|2021-01-14 21:00:00|6795.6|6791.6|6796.8|6792.8|6799.8|6795.8|6791.1|6787.1|1
1610661600000|2021-01-14 22:00:00|6797|6793|6802.2|6798.2|6802.2|6798.2|6796.4|6792.4|0
1610665200000|2021-01-14 23:00:00|6801.9|6797.9|6806.1|6802.1|6810.1|6806.1|6801|6797|0
1610668800000|2021-01-15 00:00:00|6805.9|6801.9|6800.8|6796.8|6809.1|6805.1|6794.7|6790.7|0
1610672400000|2021-01-15 01:00:00|6800.7|6796.7|6787.2|6784.2|6801.2|6798.2|6786.2|6783.2|428
1610676000000|2021-01-15 02:00:00|6787.4|6784.4|6799.2|6796.2|6800.2|6797.2|6787.2|6784.2|144
1610679600000|2021-01-15 03:00:00|6799.7|6796.7|6785.9|6782.9|6801.2|6798.2|6784.9|6781.9|196
1610683200000|2021-01-15 04:00:00|6785.7|6782.7|6792.4|6789.4|6797.2|6794.2|6783.7|6780.7|183
1610686800000|2021-01-15 05:00:00|6792.2|6789.2|6771.7|6768.7|6792.2|6789.2|6770.7|6767.7|288
1610690400000|2021-01-15 06:00:00|6771.9|6768.9|6765.7|6762.7|6776.2|6773.2|6762.9|6759.9|795
1610694000000|2021-01-15 07:00:00|6765.9|6762.9|6775.4|6773.4|6778.4|6776.4|6762.4|6760.4|2572
1610697600000|2021-01-15 08:00:00|6774.9|6773.9|6763.3|6762.3|6783.2|6782.2|6755.6|6754.6|14781
1610701200000|2021-01-15 09:00:00|6763.6|6762.6|6785.1|6784.1|6785.6|6784.6|6761.3|6760.3|6651
1610704800000|2021-01-15 10:00:00|6784.8|6783.8|6753.3|6752.3|6786.6|6785.6|6750.1|6749.1|20255
1610708400000|2021-01-15 11:00:00|6753.1|6752.1|6753.6|6752.6|6756.6|6755.6|6740.6|6739.6|6536
1610712000000|2021-01-15 12:00:00|6753.3|6752.3|6739.1|6738.1|6753.6|6752.6|6731.8|6730.8|4908
1610715600000|2021-01-15 13:00:00|6739.6|6738.6|6742.1|6741.1|6754.1|6753.1|6735.6|6734.6|4644
1610719200000|2021-01-15 14:00:00|6742.6|6741.6|6732.1|6731.1|6750.6|6749.6|6723.6|6722.6|7032
1610722800000|2021-01-15 15:00:00|6732.3|6731.3|6718.4|6717.4|6737.3|6736.3|6675.7|6674.7|15243
1610726400000|2021-01-15 16:00:00|6718.2|6717.2|6731.2|6729.2|6739.4|6737.4|6711.2|6710.2|14837
1610730000000|2021-01-15 17:00:00|6731.7|6729.7|6739.7|6737.7|6741.9|6739.9|6725.4|6723.4|2198
1610733600000|2021-01-15 18:00:00|6739.4|6737.4|6741.4|6739.4|6746.4|6744.4|6733.7|6731.7|1425
1610737200000|2021-01-15 19:00:00|6741.7|6739.7|6742.4|6740.4|6747.2|6745.2|6736.7|6734.7|1035
1610740800000|2021-01-15 20:00:00|6742.7|6740.7|6723.8|6719.8|6747.4|6745.4|6721.4|6719.1|2476
1610744400000|2021-01-15 21:00:00|6724.9|6720.9|6706|6702|6724.9|6720.9|6703.4|6699.4|0
1610924400000|2021-01-17 23:00:00|6717.5|6713.5|6718|6714|6731.2|6727.2|6715.9|6711.9|0
1610928000000|2021-01-18 00:00:00|6717.7|6713.7|6726.9|6722.9|6734.9|6730.9|6708.5|6704.5|0
1610931600000|2021-01-18 01:00:00|6727|6723|6726.7|6723.7|6729.7|6726.7|6716.4|6713.4|925
1610935200000|2021-01-18 02:00:00|6726.9|6723.9|6725.9|6722.9|6730.9|6727.9|6718.9|6715.9|274
1610938800000|2021-01-18 03:00:00|6726.2|6723.2|6727.2|6724.2|6730.4|6727.4|6722.4|6719.4|144
1610942400000|2021-01-18 04:00:00|6726.7|6723.7|6721.7|6718.7|6728.2|6725.2|6717.4|6714.4|145
1610946000000|2021-01-18 05:00:00|6721.4|6718.4|6729.2|6726.2|6731.4|6728.4|6719.2|6716.2|111
1610949600000|2021-01-18 06:00:00|6729.4|6726.4|6726.4|6723.4|6729.9|6726.9|6721.4|6718.4|160
1610953200000|2021-01-18 07:00:00|6726.7|6723.7|6717.9|6715.9|6728.4|6726.4|6712.2|6710.2|2187
1610956800000|2021-01-18 08:00:00|6717.4|6716.4|6724.8|6723.8|6740.9|6739.9|6712.7|6711.7|11139
1610960400000|2021-01-18 09:00:00|6724.5|6723.5|6722.8|6721.8|6735.8|6734.8|6721|6720|4816
1610964000000|2021-01-18 10:00:00|6723|6722|6728.8|6727.8|6733.3|6732.3|6722.8|6721.8|2371
1610967600000|2021-01-18 11:00:00|6728.5|6727.5|6712.8|6711.8|6743.5|6742.5|6709.5|6708.5|6663
1610971200000|2021-01-18 12:00:00|6711.3|6710.3|6719.4|6718.4|6723.8|6722.8|6709.5|6708.5|3005
1610974800000|2021-01-18 13:00:00|6719.1|6718.1|6722.4|6721.4|6726.9|6725.9|6717.9|6716.9|2016
1610978400000|2021-01-18 14:00:00|6722.9|6721.9|6716.9|6715.9|6724.1|6723.1|6709.9|6708.9|2448
1610982000000|2021-01-18 15:00:00|6717.1|6716.1|6715.5|6714.5|6720|6719|6711|6710|3381
1610985600000|2021-01-18 16:00:00|6716|6715|6727|6725|6732.2|6730.2|6716|6715|7047
1610989200000|2021-01-18 17:00:00|6726.7|6724.7|6725.5|6723.5|6728|6726|6722|6720|876
1610992800000|2021-01-18 18:00:00|6725.2|6723.2|6726.5|6724.5|6727.5|6725.5|6724.2|6722.2|201
1610996400000|2021-01-18 19:00:00|6726.7|6724.7|6727.2|6725.2|6727.2|6725.2|6725.7|6723.7|24
1611000000000|2021-01-18 20:00:00|6727|6725|6737.2|6733.2|6743.2|6741.2|6726.2|6724.2|474
1611003600000|2021-01-18 21:00:00|6737.1|6733.1|6735|6731|6737.6|6733.6|6734.6|6730.6|0
1611007200000|2021-01-18 22:00:00|6734.9|6730.9|6732.5|6728.5|6737.1|6733.1|6732.5|6728.5|0
1611010800000|2021-01-18 23:00:00|6732.6|6728.6|6741.9|6737.9|6742.3|6738.3|6730.8|6726.8|0
1611014400000|2021-01-19 00:00:00|6741.7|6737.7|6746.6|6742.6|6755.4|6751.4|6741.7|6737.7|0
1611018000000|2021-01-19 01:00:00|6745.9|6741.9|6749|6746|6754.5|6751.5|6745.9|6741.9|442
1611021600000|2021-01-19 02:00:00|6749.2|6746.2|6754.5|6751.5|6754.5|6751.5|6747.2|6744.2|180
1611025200000|2021-01-19 03:00:00|6754.2|6751.2|6761.2|6758.2|6770.2|6767.2|6751.2|6748.2|410
1611028800000|2021-01-19 04:00:00|6761|6758|6765|6762|6765|6762|6760.5|6757.5|132
1611032400000|2021-01-19 05:00:00|6764.7|6761.7|6751|6748|6768|6765|6749.7|6746.7|360
1611036000000|2021-01-19 06:00:00|6751.2|6748.2|6754.5|6751.5|6762|6759|6747.5|6744.5|660
1611039600000|2021-01-19 07:00:00|6754.7|6751.7|6759.2|6757.2|6762.2|6760.2|6746.5|6744.5|2920
1611043200000|2021-01-19 08:00:00|6758.7|6757.7|6734.2|6733.2|6770.7|6769.7|6732|6731|14311
1611046800000|2021-01-19 09:00:00|6734|6733|6739.7|6738.7|6743.7|6742.7|6727.2|6726.2|4341
1611050400000|2021-01-19 10:00:00|6740|6739|6733.5|6732.5|6742|6741|6728|6727|3184
1611054000000|2021-01-19 11:00:00|6733.7|6732.7|6730.7|6729.7|6746.5|6745.5|6729|6728|4079
1611057600000|2021-01-19 12:00:00|6731|6730|6730.5|6729.5|6731.5|6730.5|6711|6710|6056
1611061200000|2021-01-19 13:00:00|6730.8|6729.8|6730.8|6729.8|6731.8|6730.8|6721.8|6720.8|2707
1611064800000|2021-01-19 14:00:00|6731|6730|6707.3|6706.3|6734.8|6733.8|6697.8|6696.8|8465
1611068400000|2021-01-19 15:00:00|6707.5|6706.5|6725.1|6724.1|6735.6|6734.6|6699.5|6698.5|10133
1611072000000|2021-01-19 16:00:00|6724.6|6723.6|6720.3|6718.3|6736.1|6735.1|6710.6|6708.6|13056
1611075600000|2021-01-19 17:00:00|6720.6|6718.6|6728.3|6726.3|6729.6|6727.6|6719.3|6717.3|1627
1611079200000|2021-01-19 18:00:00|6728.6|6726.6|6728.3|6726.3|6731.3|6729.3|6723.1|6721.1|1071
1611082800000|2021-01-19 19:00:00|6728.1|6726.1|6730.3|6728.3|6732.3|6730.3|6725.3|6723.3|825
1611086400000|2021-01-19 20:00:00|6730.1|6728.1|6730.3|6726.3|6735.3|6733.3|6725.6|6723.6|2007
1611090000000|2021-01-19 21:00:00|6730.7|6726.7|6733.6|6729.6|6734.7|6730.7|6727|6723|0
1611093600000|2021-01-19 22:00:00|6733.7|6729.7|6734|6730|6734.9|6730.9|6732.1|6728.1|0
1611097200000|2021-01-19 23:00:00|6735.7|6731.7|6746.7|6742.7|6748.3|6744.3|6734.7|6730.7|0
1611100800000|2021-01-20 00:00:00|6745.9|6741.9|6731.7|6727.7|6746.7|6742.7|6730.8|6726.8|0
1611104400000|2021-01-20 01:00:00|6731|6727|6735.3|6732.3|6738.1|6735.1|6723.8|6720.8|307
1611108000000|2021-01-20 02:00:00|6735.1|6732.1|6743.8|6740.8|6744.6|6741.6|6734.6|6731.6|302
1611111600000|2021-01-20 03:00:00|6744.3|6741.3|6735.3|6732.3|6744.6|6741.6|6731.6|6728.6|281
1611115200000|2021-01-20 04:00:00|6735.6|6732.6|6729.8|6726.8|6735.8|6732.8|6723.6|6720.6|233
1611118800000|2021-01-20 05:00:00|6729.6|6726.6|6732.8|6729.8|6734.6|6731.6|6726.6|6723.6|195
1611122400000|2021-01-20 06:00:00|6733.1|6730.1|6737.3|6734.3|6739.6|6736.6|6726.6|6723.6|639
1611126000000|2021-01-20 07:00:00|6737.1|6734.1|6720.1|6718.1|6738.8|6736.8|6720.1|6718.1|3512
1611129600000|2021-01-20 08:00:00|6719.6|6718.6|6727.8|6726.8|6745.8|6744.8|6696.6|6695.6|15804
1611133200000|2021-01-20 09:00:00|6728|6727|6732.5|6731.5|6732.8|6731.8|6708|6707|6907
1611136800000|2021-01-20 10:00:00|6732.8|6731.8|6721.3|6720.3|6737.8|6736.8|6712.3|6711.3|6681
1611140400000|2021-01-20 11:00:00|6721|6720|6709|6708|6725.5|6724.5|6708|6707|4115
1611144000000|2021-01-20 12:00:00|6709.3|6708.3|6709.9|6708.9|6715.3|6714.3|6705.9|6704.9|3427
1611147600000|2021-01-20 13:00:00|6710.1|6709.1|6718.6|6717.6|6719.9|6718.9|6704.9|6703.9|5051
1611151200000|2021-01-20 14:00:00|6718.4|6717.4|6732.1|6731.1|6732.4|6731.4|6715.4|6714.4|7341
1611154800000|2021-01-20 15:00:00|6732.4|6731.4|6735.2|6734.2|6754.4|6753.4|6729.2|6728.2|11717
1611158400000|2021-01-20 16:00:00|6734.7|6733.7|6741.2|6739.2|6745.4|6743.4|6725.2|6724.2|13811
1611162000000|2021-01-20 17:00:00|6741.4|6739.4|6740.2|6738.2|6745.9|6743.9|6739.2|6737.2|3011
1611165600000|2021-01-20 18:00:00|6740.7|6738.7|6747.7|6745.7|6753.7|6751.7|6740.7|6738.7|1450
1611169200000|2021-01-20 19:00:00|6747.4|6745.4|6755.2|6753.2|6757.2|6755.2|6743.7|6741.7|879
1611172800000|2021-01-20 20:00:00|6754.9|6752.9|6758.9|6754.9|6762.9|6760.9|6749.2|6747.2|2189
1611176400000|2021-01-20 21:00:00|6759.3|6755.3|6747.3|6743.3|6761.9|6757.9|6746.4|6742.4|1
1611180000000|2021-01-20 22:00:00|6747.4|6743.4|6755.1|6751.1|6756.6|6752.6|6747.3|6743.3|0
1611183600000|2021-01-20 23:00:00|6753.7|6749.7|6761.7|6757.7|6763.6|6759.6|6753.7|6749.7|0
1611187200000|2021-01-21 00:00:00|6762.1|6758.1|6762.1|6758.1|6766.4|6762.4|6755.5|6751.5|0
1611190800000|2021-01-21 01:00:00|6762|6758|6762.2|6759.2|6766.9|6763.9|6760.7|6757.7|273
1611194400000|2021-01-21 02:00:00|6761.9|6758.9|6766.7|6763.7|6767.9|6764.9|6760.7|6757.7|293
1611198000000|2021-01-21 03:00:00|6766.4|6763.4|6772.9|6769.9|6775.9|6772.9|6766.4|6763.4|369
1611201600000|2021-01-21 04:00:00|6772.7|6769.7|6773.4|6770.4|6776.7|6773.7|6772.4|6769.4|285
1611205200000|2021-01-21 05:00:00|6773.7|6770.7|6774.9|6771.9|6778.4|6775.4|6772.2|6769.2|173
1611208800000|2021-01-21 06:00:00|6774.7|6771.7|6762.4|6759.4|6775.4|6772.4|6761.2|6758.2|535
1611212400000|2021-01-21 07:00:00|6762.7|6759.7|6768.4|6766.4|6770.9|6768.9|6760.9|6758.9|1800
1611216000000|2021-01-21 08:00:00|6767.9|6766.9|6739.4|6738.4|6781.7|6780.7|6739.1|6738.1|12124
1611219600000|2021-01-21 09:00:00|6739.9|6738.9|6747.9|6746.9|6751.9|6750.9|6726.9|6725.9|5318
1611223200000|2021-01-21 10:00:00|6747.1|6746.1|6744.4|6743.4|6750.9|6749.9|6743.1|6742.1|3400
1611226800000|2021-01-21 11:00:00|6744.6|6743.6|6755.9|6754.9|6756.4|6755.4|6737.9|6736.9|3523
1611230400000|2021-01-21 12:00:00|6755.6|6754.6|6748.6|6747.6|6757.1|6756.1|6745.1|6744.1|3286
1611234000000|2021-01-21 13:00:00|6748.3|6747.3|6746.3|6745.3|6754.6|6753.6|6735.8|6734.8|5032
1611237600000|2021-01-21 14:00:00|6746.1|6745.1|6728.8|6727.8|6756.6|6755.6|6727.6|6726.6|9244
1611241200000|2021-01-21 15:00:00|6728.6|6727.6|6726.9|6725.9|6731.1|6730.1|6718.9|6717.9|10413
1611244800000|2021-01-21 16:00:00|6726.6|6725.6|6714.4|6712.4|6729.4|6728.4|6706.9|6704.9|18007
1611248400000|2021-01-21 17:00:00|6714.6|6712.6|6712.9|6710.9|6715.9|6713.9|6705.6|6703.6|2040
1611252000000|2021-01-21 18:00:00|6713.4|6711.4|6720.4|6718.4|6721.1|6719.1|6710.6|6708.6|1067
1611255600000|2021-01-21 19:00:00|6720.1|6718.1|6726.9|6724.9|6727.9|6725.9|6719.6|6717.6|1396
1611259200000|2021-01-21 20:00:00|6726.6|6724.6|6737|6733|6739.4|6737.4|6723.6|6721.6|2315
1611262800000|2021-01-21 21:00:00|6737.7|6733.7|6734|6730|6738.5|6734.5|6731.1|6727.1|0
1611266400000|2021-01-21 22:00:00|6733.8|6729.8|6730.1|6726.1|6734|6730|6729.2|6725.2|0
1611270000000|2021-01-21 23:00:00|6730.9|6726.9|6726.3|6722.3|6734.1|6730.1|6722.8|6718.8|0
1611273600000|2021-01-22 00:00:00|6725.9|6721.9|6727.1|6723.1|6733.2|6729.2|6723.5|6719.5|0
1611277200000|2021-01-22 01:00:00|6727|6723|6730.4|6727.4|6732.4|6729.4|6721.6|6718.6|363
1611280800000|2021-01-22 02:00:00|6730.1|6727.1|6716.9|6713.9|6731.6|6728.6|6715.1|6712.1|175
1611284400000|2021-01-22 03:00:00|6716.1|6713.1|6716.4|6713.4|6719.6|6716.6|6712.4|6709.4|85
1611288000000|2021-01-22 04:00:00|6716.1|6713.1|6716.4|6713.4|6723.9|6720.9|6715.4|6712.4|165
1611291600000|2021-01-22 05:00:00|6716.6|6713.6|6715.9|6712.9|6720.6|6717.6|6714.1|6711.1|192
1611295200000|2021-01-22 06:00:00|6715.6|6712.6|6712.1|6709.1|6720.1|6717.1|6711.4|6708.4|321
1611298800000|2021-01-22 07:00:00|6711.9|6708.9|6706.9|6704.9|6718.1|6716.1|6702.6|6700.6|1932
1611302400000|2021-01-22 08:00:00|6706.4|6705.4|6687.9|6686.9|6708.6|6707.6|6663.9|6662.9|14640
1611306000000|2021-01-22 09:00:00|6689.4|6688.4|6673.1|6672.1|6697.4|6696.4|6664.4|6663.4|6335
1611309600000|2021-01-22 10:00:00|6672.9|6671.9|6666.4|6665.4|6685.4|6684.4|6665.9|6664.9|4507
1611313200000|2021-01-22 11:00:00|6666.6|6665.6|6665.9|6664.9|6674.4|6673.4|6652.4|6651.4|5060
1611316800000|2021-01-22 12:00:00|6666.4|6665.4|6665.9|6664.9|6670.9|6669.9|6656.6|6655.6|3420
1611320400000|2021-01-22 13:00:00|6666.2|6665.2|6673.7|6672.7|6677.7|6676.7|6659.2|6658.2|6025
1611324000000|2021-01-22 14:00:00|6673.2|6672.2|6694.7|6693.7|6702.2|6701.2|6672.4|6671.4|7124
1611327600000|2021-01-22 15:00:00|6694.2|6693.2|6693.1|6692.1|6699.7|6698.7|6682.9|6681.9|7142
1611331200000|2021-01-22 16:00:00|6692.9|6691.9|6705.9|6703.9|6706.4|6704.4|6683.6|6681.6|15121
1611334800000|2021-01-22 17:00:00|6706.4|6704.4|6704.4|6702.4|6710.4|6708.4|6703.9|6701.9|1964
1611338400000|2021-01-22 18:00:00|6704.6|6702.6|6708.4|6706.4|6713.1|6711.1|6700.4|6698.4|1063
1611342000000|2021-01-22 19:00:00|6708.6|6706.6|6694.9|6692.9|6710.4|6708.4|6693.9|6691.9|2267
1611345600000|2021-01-22 20:00:00|6695.1|6693.1|6694.5|6690.5|6701.9|6699.9|6689.9|6687.9|2143
1611349200000|2021-01-22 21:00:00|6694.2|6690.2|6692.8|6688.8|6699.4|6695.4|6692.2|6688.2|0
1611529200000|2021-01-24 23:00:00|6705.2|6701.2|6710.3|6706.3|6715.2|6711.2|6703.1|6699.1|0
1611532800000|2021-01-25 00:00:00|6710.1|6706.1|6709.6|6705.6|6720.6|6716.6|6703.8|6699.8|0
1611536400000|2021-01-25 01:00:00|6708.9|6704.9|6705.4|6702.4|6710.4|6707.4|6703.4|6700.4|210
1611540000000|2021-01-25 02:00:00|6705.6|6702.6|6714.9|6711.9|6717.4|6714.4|6705.1|6702.1|93
1611543600000|2021-01-25 03:00:00|6715.6|6712.6|6709.6|6706.6|6715.6|6712.6|6709.6|6706.6|105
1611547200000|2021-01-25 04:00:00|6709.9|6706.9|6711.1|6708.1|6712.4|6709.4|6708.6|6705.6|52
1611550800000|2021-01-25 05:00:00|6711.4|6708.4|6714.4|6711.4|6715.6|6712.6|6708.1|6705.1|124
1611554400000|2021-01-25 06:00:00|6714.1|6711.1|6710.4|6707.4|6715.4|6712.4|6706.4|6703.4|299
1611558000000|2021-01-25 07:00:00|6710.9|6707.9|6717.1|6715.1|6718.6|6716.6|6708.6|6706.6|1887
1611561600000|2021-01-25 08:00:00|6716.6|6715.6|6686.3|6685.3|6716.6|6715.6|6672.4|6671.4|11566
1611565200000|2021-01-25 09:00:00|6686.5|6685.5|6682|6681|6701|6700|6680.8|6679.8|4466
1611568800000|2021-01-25 10:00:00|6681.8|6680.8|6674|6673|6683.8|6682.8|6671.5|6670.5|4706
1611572400000|2021-01-25 11:00:00|6673.8|6672.8|6652.3|6651.3|6679|6678|6649.8|6648.8|5532
1611576000000|2021-01-25 12:00:00|6652|6651|6625.7|6624.7|6656.3|6655.3|6615.2|6614.2|9222
1611579600000|2021-01-25 13:00:00|6626.2|6625.2|6633.4|6632.4|6640.7|6639.7|6609.4|6608.4|10977
1611583200000|2021-01-25 14:00:00|6633.2|6632.2|6629.2|6628.2|6636.4|6635.4|6619.4|6618.4|8053
1611586800000|2021-01-25 15:00:00|6628.7|6627.7|6628.1|6627.1|6663.9|6662.9|6626.6|6625.6|10759
1611590400000|2021-01-25 16:00:00|6627.4|6626.4|6649.9|6647.9|6650.9|6648.9|6608.4|6607.4|19309
1611594000000|2021-01-25 17:00:00|6650.1|6648.1|6654.4|6652.4|6655.6|6653.6|6628.1|6626.1|3745
1611597600000|2021-01-25 18:00:00|6654.1|6652.1|6654.6|6652.6|6661.1|6659.1|6649.6|6647.6|2201
1611601200000|2021-01-25 19:00:00|6654.4|6652.4|6657.1|6655.1|6662.1|6660.1|6648.1|6646.1|1767
1611604800000|2021-01-25 20:00:00|6657.4|6655.4|6680|6676|6682.4|6680.4|6654.9|6652.9|2336
1611608400000|2021-01-25 21:00:00|6679.9|6675.9|6672.9|6668.9|6684|6680|6671.4|6667.4|0
1611612000000|2021-01-25 22:00:00|6672.7|6668.7|6667.8|6663.8|6673.6|6669.6|6666.8|6662.8|0
1611615600000|2021-01-25 23:00:00|6667.5|6663.5|6669.7|6665.7|6673.5|6669.5|6665.7|6661.7|0
1611619200000|2021-01-26 00:00:00|6669.4|6665.4|6666|6662|6671.4|6667.4|6660.9|6656.9|0
1611622800000|2021-01-26 01:00:00|6667.4|6663.4|6655.9|6652.9|6669.9|6666.9|6651.9|6648.9|464
1611626400000|2021-01-26 02:00:00|6656.1|6653.1|6644.1|6641.1|6659.6|6656.6|6642.9|6639.9|158
1611630000000|2021-01-26 03:00:00|6644.4|6641.4|6646.4|6643.4|6648.1|6645.1|6641.9|6638.9|312
1611633600000|2021-01-26 04:00:00|6646.9|6643.9|6637.6|6634.6|6648.9|6645.9|6633.6|6630.6|112
1611637200000|2021-01-26 05:00:00|6637.9|6634.9|6640.9|6637.9|6646.4|6643.4|6637.1|6634.1|115
1611640800000|2021-01-26 06:00:00|6640.6|6637.6|6626.1|6623.1|6641.1|6638.1|6624.6|6621.6|930
1611644400000|2021-01-26 07:00:00|6625.9|6622.9|6644.1|6642.1|6647.9|6645.9|6624.4|6622.4|2015
1611648000000|2021-01-26 08:00:00|6643.6|6642.6|6677.3|6676.3|6683.4|6682.4|6637.4|6636.4|11847
1611651600000|2021-01-26 09:00:00|6677.8|6676.8|6675.3|6674.3|6691|6690|6673.8|6672.8|6503
1611655200000|2021-01-26 10:00:00|6675.5|6674.5|6669.8|6668.8|6677.8|6676.8|6663.3|6662.3|4782
1611658800000|2021-01-26 11:00:00|6669.3|6668.3|6691.3|6690.3|6696.8|6695.8|6668|6667|5533
1611662400000|2021-01-26 12:00:00|6690.8|6689.8|6700|6699|6701.5|6700.5|6685.8|6684.8|4898
1611666000000|2021-01-26 13:00:00|6700.5|6699.5|6692.5|6691.5|6703|6702|6686.7|6685.7|4079
1611669600000|2021-01-26 14:00:00|6692.7|6691.7|6663|6662|6694.5|6693.5|6655.5|6654.5|6754
1611673200000|2021-01-26 15:00:00|6663.2|6662.2|6658.1|6657.1|6674.4|6673.4|6655.1|6654.1|7765
1611676800000|2021-01-26 16:00:00|6657.9|6656.9|6646.9|6644.9|6664.6|6663.6|6644.6|6642.6|11856
1611680400000|2021-01-26 17:00:00|6646.6|6644.6|6654.4|6652.4|6661.6|6659.6|6646.1|6644.1|2215
1611684000000|2021-01-26 18:00:00|6654.9|6652.9|6662.9|6660.9|6663.4|6661.4|6653.4|6651.4|1147
1611687600000|2021-01-26 19:00:00|6662.4|6660.4|6664.4|6662.4|6665.9|6663.9|6658.9|6656.9|738
1611691200000|2021-01-26 20:00:00|6664.1|6662.1|6657.1|6653.1|6667.9|6665.9|6653.4|6651.4|2772
1611694800000|2021-01-26 21:00:00|6656.4|6652.4|6662.2|6658.2|6672.8|6668.8|6655.4|6651.4|0
1611698400000|2021-01-26 22:00:00|6662.6|6658.6|6658.4|6654.4|6663.4|6659.4|6657.8|6653.8|0
1611702000000|2021-01-26 23:00:00|6658.7|6654.7|6662.8|6658.8|6669.6|6665.6|6658.7|6654.7|0
1611705600000|2021-01-27 00:00:00|6663.1|6659.1|6662.1|6658.1|6665.2|6661.2|6655.2|6651.2|0
1611709200000|2021-01-27 01:00:00|6662|6658|6640.4|6637.4|6662|6658|6637.4|6634.4|477
1611712800000|2021-01-27 02:00:00|6639.9|6636.9|6634.6|6631.6|6640.4|6637.4|6630.4|6627.4|214
1611716400000|2021-01-27 03:00:00|6634.9|6631.9|6639.4|6636.4|6640.4|6637.4|6630.9|6627.9|90
1611720000000|2021-01-27 04:00:00|6639.1|6636.1|6635.9|6632.9|6642.6|6639.6|6631.4|6628.4|71
1611723600000|2021-01-27 05:00:00|6635.6|6632.6|6643.6|6640.6|6643.6|6640.6|6634.1|6631.1|68
1611727200000|2021-01-27 06:00:00|6643.9|6640.9|6642.4|6639.4|6644.6|6641.6|6634.4|6631.4|332
1611730800000|2021-01-27 07:00:00|6641.9|6638.9|6629.9|6627.9|6644.4|6642.4|6621.1|6619.1|1921
1611734400000|2021-01-27 08:00:00|6629.4|6628.4|6642.4|6641.4|6661.4|6660.4|6602.9|6601.9|13097
1611738000000|2021-01-27 09:00:00|6641.9|6640.9|6644.4|6643.4|6661.4|6660.4|6640.9|6639.9|6078
1611741600000|2021-01-27 10:00:00|6644.1|6643.1|6618.9|6617.9|6644.4|6643.4|6617.9|6616.9|5382
1611745200000|2021-01-27 11:00:00|6618.6|6617.6|6609.1|6608.1|6619.4|6618.4|6582.9|6581.9|10168
1611748800000|2021-01-27 12:00:00|6608.9|6607.9|6568.2|6567.2|6608.9|6607.9|6567.2|6566.2|8782
1611752400000|2021-01-27 13:00:00|6568.9|6567.9|6558.4|6557.4|6582.2|6581.2|6554.7|6553.7|6996
1611756000000|2021-01-27 14:00:00|6558.2|6557.2|6532.9|6531.9|6561.7|6560.7|6506.2|6505.2|17787
1611759600000|2021-01-27 15:00:00|6532.7|6531.7|6572|6571|6573.5|6572.5|6529.4|6528.4|15267
1611763200000|2021-01-27 16:00:00|6571.5|6570.5|6553.9|6551.9|6585.4|6583.4|6551.9|6549.9|20232
1611766800000|2021-01-27 17:00:00|6553.6|6551.6|6577.4|6575.4|6579.9|6577.9|6549.4|6547.4|3326
1611770400000|2021-01-27 18:00:00|6577.9|6575.9|6559.6|6557.6|6579.1|6577.1|6557.4|6555.4|1460
1611774000000|2021-01-27 19:00:00|6559.9|6557.9|6533.1|6531.1|6567.6|6565.6|6526.6|6524.6|3673
1611777600000|2021-01-27 20:00:00|6533.4|6531.4|6520.1|6516.1|6544.1|6542.1|6511.6|6509.6|5817
1611781200000|2021-01-27 21:00:00|6522.9|6518.9|6499.6|6495.6|6533.9|6529.9|6437.2|6433.2|10
1611784800000|2021-01-27 22:00:00|6499.8|6495.8|6509.8|6505.8|6516.4|6512.4|6499.3|6495.3|0
1611788400000|2021-01-27 23:00:00|6509.7|6505.7|6468.3|6464.3|6513.1|6509.1|6460.9|6456.9|0
1611792000000|2021-01-28 00:00:00|6468.4|6464.4|6524.4|6520.4|6525.3|6521.3|6468.4|6464.4|0
1611795600000|2021-01-28 01:00:00|6524.3|6520.3|6531.4|6528.4|6538.4|6535.4|6505.9|6502.9|1356
1611799200000|2021-01-28 02:00:00|6531.6|6528.6|6521.9|6518.9|6535.9|6532.9|6510.1|6507.1|556
1611802800000|2021-01-28 03:00:00|6522.1|6519.1|6516.1|6513.1|6525.9|6522.9|6509.4|6506.4|322
1611806400000|2021-01-28 04:00:00|6516.4|6513.4|6517.4|6514.4|6521.1|6518.1|6505.6|6502.6|352
1611810000000|2021-01-28 05:00:00|6515.9|6512.9|6514.6|6511.6|6535.9|6532.9|6511.9|6508.9|556
1611813600000|2021-01-28 06:00:00|6514.4|6511.4|6502.4|6499.4|6514.4|6511.4|6495.9|6492.9|793
1611817200000|2021-01-28 07:00:00|6503.4|6500.4|6498.9|6496.9|6513.1|6511.1|6480.1|6478.1|3559
1611820800000|2021-01-28 08:00:00|6498.4|6497.4|6463.3|6462.3|6529.1|6528.1|6458|6457|19756
1611824400000|2021-01-28 09:00:00|6463.5|6462.5|6480.8|6479.8|6484.3|6483.3|6437.8|6436.8|12899
1611828000000|2021-01-28 10:00:00|6480.5|6479.5|6493.3|6492.3|6510.8|6509.8|6468.8|6467.8|8601
1611831600000|2021-01-28 11:00:00|6492.8|6491.8|6501.8|6500.8|6518.3|6517.3|6487.3|6486.3|7168
1611835200000|2021-01-28 12:00:00|6501.3|6500.3|6500.4|6499.4|6527|6526|6498.4|6497.4|6974
1611838800000|2021-01-28 13:00:00|6500.7|6499.7|6532.7|6531.7|6533.7|6532.7|6485.2|6484.2|8710
1611842400000|2021-01-28 14:00:00|6532.9|6531.9|6521.2|6520.2|6549.9|6548.9|6516.7|6515.7|13950
1611846000000|2021-01-28 15:00:00|6521.4|6520.4|6524.3|6523.3|6547.8|6546.8|6513.3|6512.3|14244
1611849600000|2021-01-28 16:00:00|6524.5|6523.5|6539|6537|6547.3|6545.3|6517|6516|18972
1611853200000|2021-01-28 17:00:00|6540|6538|6543|6541|6555.8|6553.8|6540|6538|4836
1611856800000|2021-01-28 18:00:00|6543.3|6541.3|6555.8|6553.8|6555.8|6553.8|6538.8|6536.8|1864
1611860400000|2021-01-28 19:00:00|6556|6554|6545.3|6543.3|6557|6555|6539|6537|1690
1611864000000|2021-01-28 20:00:00|6544.8|6542.8|6528.6|6524.6|6545.8|6543.8|6523.8|6520.3|2870
1611867600000|2021-01-28 21:00:00|6528.7|6524.7|6512.2|6508.2|6541.6|6537.6|6507.8|6503.8|0
1611871200000|2021-01-28 22:00:00|6512.3|6508.3|6516.1|6512.1|6517.5|6513.5|6511.2|6507.2|0
1611874800000|2021-01-28 23:00:00|6516.7|6512.7|6513.6|6509.6|6526.1|6522.1|6506.4|6502.4|0
1611878400000|2021-01-29 00:00:00|6513.8|6509.8|6514.4|6510.4|6523.2|6519.2|6506.8|6502.8|0
1611882000000|2021-01-29 01:00:00|6514.5|6510.5|6492.8|6489.8|6521|6518|6491.8|6488.8|641
1611885600000|2021-01-29 02:00:00|6493|6490|6489.8|6486.8|6498.8|6495.8|6481.8|6478.8|431
1611889200000|2021-01-29 03:00:00|6490|6487|6455|6452|6491.3|6488.3|6453.5|6450.5|555
1611892800000|2021-01-29 04:00:00|6455.3|6452.3|6454.3|6451.3|6458.5|6455.5|6435.8|6432.8|678
1611896400000|2021-01-29 05:00:00|6454.5|6451.5|6442.8|6439.8|6454.5|6451.5|6437.8|6434.8|383
1611900000000|2021-01-29 06:00:00|6443|6440|6460.8|6457.8|6461.3|6458.3|6430.5|6427.5|974
1611903600000|2021-01-29 07:00:00|6460.3|6457.3|6441|6439|6471|6469|6433|6431|3140
1611907200000|2021-01-29 08:00:00|6440.5|6439.5|6468.8|6467.8|6473.1|6472.1|6400.3|6399.3|17441
1611910800000|2021-01-29 09:00:00|6469.1|6468.1|6472.1|6471.1|6486.1|6485.1|6449.6|6448.6|5766
1611914400000|2021-01-29 10:00:00|6471.6|6470.6|6457.6|6456.6|6473.8|6472.8|6443.1|6442.1|5919
1611918000000|2021-01-29 11:00:00|6457.3|6456.3|6462.8|6461.8|6475.8|6474.8|6453.8|6452.8|5450
1611921600000|2021-01-29 12:00:00|6463.1|6462.1|6438.1|6437.1|6468.6|6467.6|6437.9|6436.9|5375
1611925200000|2021-01-29 13:00:00|6438.6|6437.6|6434.1|6433.1|6446.9|6445.9|6396.4|6395.4|22343
1611928800000|2021-01-29 14:00:00|6433.9|6432.9|6433.6|6432.6|6441.4|6440.4|6409.9|6408.9|16228
1611932400000|2021-01-29 15:00:00|6433.1|6432.1|6448.4|6447.4|6463.7|6462.7|6429.4|6428.4|15223
1611936000000|2021-01-29 16:00:00|6448.7|6447.7|6399.2|6397.2|6451.7|6450.7|6389.9|6387.9|41477
1611939600000|2021-01-29 17:00:00|6399.4|6397.4|6360.4|6358.4|6400.4|6398.4|6349.7|6347.7|8209
1611943200000|2021-01-29 18:00:00|6359.9|6357.9|6363.7|6361.7|6381.9|6379.9|6349.7|6347.7|3067
1611946800000|2021-01-29 19:00:00|6363.9|6361.9|6368.7|6366.7|6381.9|6379.9|6360.7|6358.7|2304
1611950400000|2021-01-29 20:00:00|6368.9|6366.9|6386.5|6382.5|6397.9|6395.9|6368.7|6366.7|4727
1611954000000|2021-01-29 21:00:00|6387.6|6383.6|6373.4|6369.4|6404.4|6400.4|6365.4|6361.4|0
1612134000000|2021-01-31 23:00:00|6357.9|6353.9|6331.1|6327.1|6360.9|6356.9|6306.8|6302.8|0
1612137600000|2021-02-01 00:00:00|6330.8|6326.8|6376.4|6372.4|6376.4|6372.4|6330.1|6326.1|0
1612141200000|2021-02-01 01:00:00|6376.6|6372.6|6386.4|6383.4|6393.4|6390.4|6376.2|6372.6|1180
1612144800000|2021-02-01 02:00:00|6386.7|6383.7|6403.2|6400.2|6403.2|6400.2|6385.4|6382.4|331
1612148400000|2021-02-01 03:00:00|6403.7|6400.7|6422.9|6419.9|6425.7|6422.7|6401.4|6398.4|328
1612152000000|2021-02-01 04:00:00|6422.7|6419.7|6427.4|6424.4|6427.7|6424.7|6415.4|6412.4|126
1612155600000|2021-02-01 05:00:00|6426.4|6423.4|6424.9|6421.9|6430.7|6427.7|6421.7|6418.7|308
1612159200000|2021-02-01 06:00:00|6423.9|6420.9|6428.4|6425.4|6432.7|6429.7|6422.9|6419.9|342
1612162800000|2021-02-01 07:00:00|6428.9|6425.9|6454.4|6452.4|6454.4|6452.4|6415.9|6413.9|4074
1612166400000|2021-02-01 08:00:00|6453.9|6452.9|6460.4|6459.4|6466.9|6465.9|6423.7|6422.7|15711
1612170000000|2021-02-01 09:00:00|6460.2|6459.2|6442.4|6441.4|6469.7|6468.7|6439.9|6438.9|6211
1612173600000|2021-02-01 10:00:00|6442.2|6441.2|6456.7|6455.7|6470.2|6469.2|6442.2|6441.2|5563
1612177200000|2021-02-01 11:00:00|6456.4|6455.4|6481.4|6480.4|6497.2|6496.2|6456.4|6455.4|7886
1612180800000|2021-02-01 12:00:00|6480.9|6479.9|6483.2|6482.2|6490.2|6489.2|6475.4|6474.4|5270
1612184400000|2021-02-01 13:00:00|6485.2|6484.2|6477.2|6476.2|6487.7|6486.7|6470.2|6469.2|5115
1612188000000|2021-02-01 14:00:00|6476.9|6475.9|6462.9|6461.9|6486.7|6485.7|6453.2|6452.2|10391
1612191600000|2021-02-01 15:00:00|6461.7|6460.7|6459.5|6458.5|6473.3|6472.3|6456.3|6455.3|11184
1612195200000|2021-02-01 16:00:00|6459.8|6458.8|6462.3|6460.3|6477.3|6475.5|6456.5|6455.5|16620
1612198800000|2021-02-01 17:00:00|6462.8|6460.8|6469.8|6467.8|6470.8|6468.8|6459.3|6457.3|2823
1612202400000|2021-02-01 18:00:00|6470.3|6468.3|6471.8|6469.8|6472.8|6470.8|6464|6462|1628
1612206000000|2021-02-01 19:00:00|6472|6470|6482|6480|6486.8|6484.8|6470.3|6468.3|1151
1612209600000|2021-02-01 20:00:00|6482.3|6480.3|6491.3|6487.3|6495.3|6493.3|6481|6479|2687
1612213200000|2021-02-01 21:00:00|6489.6|6485.6|6489.5|6485.5|6492.2|6488.2|6471.4|6467.4|0
1612216800000|2021-02-01 22:00:00|6489.3|6485.3|6488.9|6484.9|6489.5|6485.5|6486.7|6482.7|0
1612220400000|2021-02-01 23:00:00|6488.5|6484.5|6496.3|6492.3|6500.6|6496.6|6488|6484|0
1612224000000|2021-02-02 00:00:00|6495.9|6491.9|6494.7|6490.7|6496.4|6492.4|6481.6|6477.6|0
1612227600000|2021-02-02 01:00:00|6493.7|6489.7|6515.5|6512.5|6516|6513|6490.9|6486.9|656
1612231200000|2021-02-02 02:00:00|6515.8|6512.8|6520.3|6517.3|6523|6520|6509.3|6506.3|418
1612234800000|2021-02-02 03:00:00|6520.5|6517.5|6514.8|6511.8|6521.8|6518.8|6512.3|6509.3|280
1612238400000|2021-02-02 04:00:00|6514.5|6511.5|6513.5|6510.5|6518.5|6515.5|6511|6508|122
1612242000000|2021-02-02 05:00:00|6513.3|6510.3|6516|6513|6516.8|6513.8|6509.8|6506.8|392
1612245600000|2021-02-02 06:00:00|6515.8|6512.8|6507.3|6504.3|6517.5|6514.5|6505.8|6502.8|478
1612249200000|2021-02-02 07:00:00|6508|6505|6496|6494|6508.8|6506.8|6490.5|6488.5|2557
1612252800000|2021-02-02 08:00:00|6495.5|6494.5|6496.3|6495.3|6514.3|6513.3|6476.5|6475.5|12832
1612256400000|2021-02-02 09:00:00|6496.6|6495.6|6520.6|6519.6|6524.1|6523.1|6495.3|6494.3|5533
1612260000000|2021-02-02 10:00:00|6520.3|6519.3|6512.8|6511.8|6523.1|6522.1|6506.6|6505.6|3361
1612263600000|2021-02-02 11:00:00|6512.6|6511.6|6481.1|6480.1|6515.3|6514.3|6480.8|6479.8|6274
1612267200000|2021-02-02 12:00:00|6482.1|6481.1|6494.1|6493.1|6499.1|6498.1|6481.3|6480.3|4793
1612270800000|2021-02-02 13:00:00|6493.6|6492.6|6508.3|6507.3|6513.1|6512.1|6491.6|6490.6|5289
1612274400000|2021-02-02 14:00:00|6508.1|6507.1|6516.3|6515.3|6519.8|6518.8|6502.6|6501.6|8408
1612278000000|2021-02-02 15:00:00|6516.6|6515.6|6513.2|6512.2|6522|6521|6501|6500|11015
1612281600000|2021-02-02 16:00:00|6513|6512|6524|6522|6527.5|6525.5|6509.5|6507.5|15415
1612285200000|2021-02-02 17:00:00|6523.7|6521.7|6526.7|6524.7|6529|6527|6517.2|6515.2|2611
1612288800000|2021-02-02 18:00:00|6527|6525|6522.5|6520.5|6527.5|6525.5|6516.7|6514.7|1293
1612292400000|2021-02-02 19:00:00|6522.2|6520.2|6524.2|6522.2|6525.5|6523.5|6517.5|6515.5|918
1612296000000|2021-02-02 20:00:00|6524.5|6522.5|6526.5|6522.5|6533.2|6531.2|6519.2|6517.2|3170
1612299600000|2021-02-02 21:00:00|6526.7|6522.7|6541.9|6537.9|6542.7|6538.7|6522|6518|0
1612303200000|2021-02-02 22:00:00|6541.3|6537.3|6541.6|6537.6|6543.9|6539.9|6540.2|6536.2|0
1612306800000|2021-02-02 23:00:00|6543.5|6539.5|6540.6|6536.6|6547.8|6543.8|6536.8|6532.8|0
1612310400000|2021-02-03 00:00:00|6541|6537|6547.1|6543.1|6555.9|6551.9|6534.7|6530.7|0
1612314000000|2021-02-03 01:00:00|6547|6543|6538.7|6535.7|6547.2|6544.2|6529.5|6526.5|497
1612317600000|2021-02-03 02:00:00|6538.5|6535.5|6537.7|6534.7|6541.5|6538.5|6529.7|6526.7|83
1612321200000|2021-02-03 03:00:00|6537.5|6534.5|6536.2|6533.2|6538.7|6535.7|6531.7|6528.7|45
1612324800000|2021-02-03 04:00:00|6536|6533|6542.5|6539.5|6543.7|6540.7|6535.2|6532.2|86
1612328400000|2021-02-03 05:00:00|6542.2|6539.2|6545.2|6542.2|6549.2|6546.2|6539.5|6536.5|146
1612332000000|2021-02-03 06:00:00|6545|6542|6544.7|6541.7|6547.5|6544.5|6541|6538|361
1612335600000|2021-02-03 07:00:00|6544.5|6541.5|6567.2|6565.2|6567.7|6565.7|6539.2|6537.2|2335
1612339200000|2021-02-03 08:00:00|6566.7|6564.7|6538.2|6537.2|6574.2|6573.2|6535.5|6534.5|12566
1612342800000|2021-02-03 09:00:00|6538.5|6537.5|6534.2|6533.2|6539|6538|6511.2|6510.2|5879
1612346400000|2021-02-03 10:00:00|6534|6533|6536.2|6535.2|6545|6544|6533.2|6532.2|4693
1612350000000|2021-02-03 11:00:00|6536|6535|6529|6528|6541.5|6540.5|6521.5|6520.5|3658
1612353600000|2021-02-03 12:00:00|6529.2|6528.2|6517|6516|6534.2|6533.2|6512.5|6511.5|5311
1612357200000|2021-02-03 13:00:00|6516.8|6515.8|6517.5|6516.5|6519.8|6518.8|6509.3|6508.3|3877
1612360800000|2021-02-03 14:00:00|6517.8|6516.8|6499.3|6498.3|6518|6517|6496.8|6495.8|8375
1612364400000|2021-02-03 15:00:00|6499.5|6498.5|6512.8|6511.8|6515.6|6514.6|6489.1|6488.1|8533
1612368000000|2021-02-03 16:00:00|6513.1|6512.1|6512.3|6510.3|6515.8|6514.8|6500.6|6499.1|12947
1612371600000|2021-02-03 17:00:00|6512.6|6510.6|6507.1|6505.1|6513.6|6511.6|6503.6|6501.6|2593
1612375200000|2021-02-03 18:00:00|6507.3|6505.3|6518.6|6516.6|6519.1|6517.1|6505.8|6503.8|1116
1612378800000|2021-02-03 19:00:00|6518.3|6516.3|6522.1|6520.1|6524.1|6522.1|6517.3|6515.3|1169
1612382400000|2021-02-03 20:00:00|6522.3|6520.3|6532.3|6528.3|6534.8|6532.8|6518.8|6516.8|3524
1612386000000|2021-02-03 21:00:00|6532.5|6528.5|6542.2|6538.2|6545.5|6541.5|6531.8|6527.8|2
1612389600000|2021-02-03 22:00:00|6541.7|6537.7|6542.3|6538.3|6542.6|6538.6|6539.7|6535.7|0
1612393200000|2021-02-03 23:00:00|6542.4|6538.4|6545.9|6541.9|6548.7|6544.7|6541.2|6537.2|0
1612396800000|2021-02-04 00:00:00|6546.1|6542.1|6524.5|6520.5|6546.1|6542.1|6522.9|6518.9|0
1612400400000|2021-02-04 01:00:00|6524.6|6520.6|6523.8|6520.8|6527|6523.1|6516.3|6513.3|744
1612404000000|2021-02-04 02:00:00|6524.3|6521.3|6529.3|6526.3|6531.1|6528.1|6524.1|6521.1|260
1612407600000|2021-02-04 03:00:00|6529.1|6526.1|6508.8|6505.8|6531.1|6528.1|6507.3|6504.3|462
1612411200000|2021-02-04 04:00:00|6509.1|6506.1|6510.1|6507.1|6513.1|6510.1|6506.6|6503.6|153
1612414800000|2021-02-04 05:00:00|6509.8|6506.8|6510.1|6507.1|6511.1|6508.1|6503.6|6500.6|201
1612418400000|2021-02-04 06:00:00|6509.8|6506.8|6523.6|6520.6|6525.6|6522.6|6504.8|6501.8|382
1612422000000|2021-02-04 07:00:00|6524.6|6521.6|6525.3|6523.3|6527.8|6525.8|6513.6|6511.6|1695
1612425600000|2021-02-04 08:00:00|6524.8|6523.8|6543.9|6542.9|6555.8|6554.8|6517.1|6516.1|12153
1612429200000|2021-02-04 09:00:00|6543.7|6542.7|6506.4|6505.4|6550.2|6549.2|6505.7|6504.7|5520
1612432800000|2021-02-04 10:00:00|6506.7|6505.7|6516.2|6515.2|6517.2|6516.2|6501.7|6500.7|4119
1612436400000|2021-02-04 11:00:00|6516.4|6515.4|6496.9|6495.9|6518.7|6517.7|6494.9|6493.9|3896
1612440000000|2021-02-04 12:00:00|6497.2|6496.2|6492.3|6491.3|6498.4|6497.4|6475.9|6474.9|7407
1612443600000|2021-02-04 13:00:00|6492.5|6491.5|6493.3|6492.3|6502.8|6501.8|6490.3|6489.3|6232
1612447200000|2021-02-04 14:00:00|6493.5|6492.5|6496.8|6495.8|6501.3|6500.3|6486.3|6485.3|6293
1612450800000|2021-02-04 15:00:00|6496.5|6495.5|6494.9|6493.9|6508.9|6507.9|6481.7|6480.7|9883
1612454400000|2021-02-04 16:00:00|6494.7|6493.7|6502.4|6500.4|6512.2|6510.2|6492.2|6491.2|15251
1612458000000|2021-02-04 17:00:00|6502.2|6500.2|6498.2|6496.2|6506.7|6504.7|6497.4|6495.4|1752
1612461600000|2021-02-04 18:00:00|6498.4|6496.4|6500.7|6498.7|6502.7|6500.7|6498.2|6496.2|1062
1612465200000|2021-02-04 19:00:00|6500.9|6498.9|6498.7|6496.7|6502.2|6500.2|6498.4|6496.4|629
1612468800000|2021-02-04 20:00:00|6498.9|6496.9|6500.7|6496.7|6500.7|6498.7|6493.4|6491.4|1667
1612472400000|2021-02-04 21:00:00|6500|6496|6506.7|6502.7|6514.5|6510.5|6498.6|6494.6|0
1612476000000|2021-02-04 22:00:00|6506.9|6502.9|6502.5|6498.5|6507.9|6503.9|6497.7|6493.7|0
1612479600000|2021-02-04 23:00:00|6504|6500|6506.6|6502.6|6510.2|6506.2|6501.9|6497.9|0
1612483200000|2021-02-05 00:00:00|6506.3|6502.3|6501.1|6497.1|6510.3|6506.3|6498.9|6494.9|0
1612486800000|2021-02-05 01:00:00|6501|6497|6501.7|6498.7|6501.7|6498.7|6487.7|6484.7|656
1612490400000|2021-02-05 02:00:00|6501.9|6498.9|6500.9|6497.9|6510.2|6507.2|6499.4|6496.4|513
1612494000000|2021-02-05 03:00:00|6500.7|6497.7|6500.2|6497.2|6503.2|6500.2|6497.7|6494.7|123
1612497600000|2021-02-05 04:00:00|6499.9|6496.9|6500.7|6497.7|6504.4|6501.4|6499.4|6496.4|122
1612501200000|2021-02-05 05:00:00|6500.4|6497.4|6504.9|6501.9|6505.2|6502.2|6498.2|6495.2|418
1612504800000|2021-02-05 06:00:00|6504.2|6501.2|6505.7|6502.7|6509.7|6506.7|6503.2|6500.2|349
1612508400000|2021-02-05 07:00:00|6505.2|6502.2|6505.9|6503.9|6509.2|6507.2|6493.2|6491.2|1832
1612512000000|2021-02-05 08:00:00|6505.4|6504.4|6509.2|6508.2|6515.9|6514.9|6494.9|6493.9|8106
1612515600000|2021-02-05 09:00:00|6509.5|6508.5|6511.2|6510.2|6516|6515|6504|6503|4938
1612519200000|2021-02-05 10:00:00|6511.5|6510.5|6510.2|6509.2|6518.5|6517.5|6507.5|6506.5|4578
1612522800000|2021-02-05 11:00:00|6510|6509|6506.5|6505.5|6519.5|6518.5|6502|6501|3967
1612526400000|2021-02-05 12:00:00|6506.2|6505.2|6513.2|6512.2|6516.2|6515.2|6504|6503|4861
1612530000000|2021-02-05 13:00:00|6513.7|6512.7|6496.2|6495.2|6513.7|6512.7|6495.7|6494.7|5909
1612533600000|2021-02-05 14:00:00|6495.7|6494.7|6487.7|6486.7|6509.7|6508.7|6486.7|6485.7|9910
1612537200000|2021-02-05 15:00:00|6487.4|6486.4|6508.2|6507.2|6509.7|6508.7|6458.2|6457.2|14732
1612540800000|2021-02-05 16:00:00|6509.2|6508.2|6488.7|6486.7|6511.7|6510.7|6488.7|6486.7|17229
1612544400000|2021-02-05 17:00:00|6488.9|6486.9|6494.9|6492.9|6502.2|6500.2|6486.2|6484.2|1646
1612548000000|2021-02-05 18:00:00|6495.2|6493.2|6494.4|6492.4|6500.4|6498.4|6491.9|6489.9|915
1612551600000|2021-02-05 19:00:00|6494.7|6492.7|6496.4|6494.4|6500.7|6498.7|6492.9|6490.9|650
1612555200000|2021-02-05 20:00:00|6496.2|6494.2|6504|6500|6508.2|6506.2|6490.9|6488.9|1653
1612558800000|2021-02-05 21:00:00|6504.3|6500.3|6504.3|6500.3|6507|6503|6500.6|6496.6|0
1612738800000|2021-02-07 23:00:00|6516.4|6512.4|6511.8|6507.8|6517.4|6513.4|6508.5|6504.5|0
1612742400000|2021-02-08 00:00:00|6511.4|6507.4|6531.3|6527.3|6534.8|6530.8|6506.2|6502.2|0
1612746000000|2021-02-08 01:00:00|6530.6|6526.6|6538.7|6535.7|6541.2|6538.2|6525.3|6521.3|751
1612749600000|2021-02-08 02:00:00|6539.2|6536.2|6543.9|6540.9|6544.2|6541.2|6536.7|6533.7|252
1612753200000|2021-02-08 03:00:00|6544.2|6541.2|6535.9|6532.9|6545.7|6542.7|6535.7|6532.7|344
1612756800000|2021-02-08 04:00:00|6536.2|6533.2|6533.9|6530.9|6536.9|6533.9|6530.2|6527.2|229
1612760400000|2021-02-08 05:00:00|6534.2|6531.2|6536.9|6533.9|6536.9|6533.9|6529.7|6526.7|144
1612764000000|2021-02-08 06:00:00|6536.7|6533.7|6536.7|6533.7|6537.9|6534.9|6534.2|6531.2|222
1612767600000|2021-02-08 07:00:00|6535.9|6532.9|6532.2|6530.2|6538.7|6536.7|6524.7|6522.7|1989
1612771200000|2021-02-08 08:00:00|6531.7|6530.7|6509.6|6508.6|6531.7|6530.7|6502.6|6501.6|10538
1612774800000|2021-02-08 09:00:00|6509.8|6508.8|6536.8|6535.8|6542.1|6541.1|6508.6|6507.6|6869
1612778400000|2021-02-08 10:00:00|6537.1|6536.1|6542.1|6541.1|6544.8|6543.8|6533.3|6532.3|4795
1612782000000|2021-02-08 11:00:00|6542.6|6541.6|6568.1|6567.1|6570.6|6569.6|6542.6|6541.6|8321
1612785600000|2021-02-08 12:00:00|6567.6|6566.6|6559.6|6558.6|6569.1|6568.1|6552.9|6551.9|3881
1612789200000|2021-02-08 13:00:00|6559.9|6558.9|6559.9|6558.9|6565.9|6564.9|6555.9|6554.9|4771
1612792800000|2021-02-08 14:00:00|6560.1|6559.1|6551.4|6550.4|6560.9|6559.9|6548.9|6547.9|5853
1612796400000|2021-02-08 15:00:00|6551.9|6550.9|6542.5|6541.5|6556.4|6555.4|6532.5|6531.5|7416
1612800000000|2021-02-08 16:00:00|6543.2|6542.2|6510.5|6508.5|6544|6543|6508.7|6506.7|21617
1612803600000|2021-02-08 17:00:00|6511|6509|6518.2|6516.2|6523|6521|6509.5|6507.5|2680
1612807200000|2021-02-08 18:00:00|6518|6516|6519.2|6517.2|6523|6521|6516.5|6514.5|1058
1612810800000|2021-02-08 19:00:00|6519|6517|6526|6524|6526.5|6524.5|6519|6517|874
1612814400000|2021-02-08 20:00:00|6525|6523|6532.6|6528.6|6532.6|6529.2|6524.5|6522.5|2323
1612818000000|2021-02-08 21:00:00|6532.3|6528.3|6538.9|6534.9|6542|6538|6530.1|6526.1|0
1612821600000|2021-02-08 22:00:00|6538.3|6534.3|6534.7|6530.7|6538.6|6534.6|6533.3|6529.3|0
1612825200000|2021-02-08 23:00:00|6534.8|6530.8|6534.6|6530.6|6538.4|6534.4|6530.1|6526.1|0
1612828800000|2021-02-09 00:00:00|6534.5|6530.5|6532.4|6528.4|6537.1|6533.1|6518.4|6514.4|0
1612832400000|2021-02-09 01:00:00|6532.3|6528.3|6533.2|6530.2|6536.7|6533.7|6520.2|6517.2|381
1612836000000|2021-02-09 02:00:00|6533.5|6530.5|6528|6525|6534.7|6531.7|6526.7|6523.7|130
1612839600000|2021-02-09 03:00:00|6528.2|6525.2|6528|6525|6531.5|6528.5|6524.5|6521.5|146
1612843200000|2021-02-09 04:00:00|6528.2|6525.2|6525.5|6522.5|6529.5|6526.5|6525|6522|82
1612846800000|2021-02-09 05:00:00|6526.2|6523.2|6530.2|6527.2|6531|6528|6523.2|6520.2|96
1612850400000|2021-02-09 06:00:00|6530|6527|6519.7|6516.7|6531|6528|6518.5|6515.5|280
1612854000000|2021-02-09 07:00:00|6519.5|6516.5|6524.7|6522.7|6524.7|6522.7|6511|6509|1850
1612857600000|2021-02-09 08:00:00|6524.2|6523.2|6532.5|6531.5|6538|6537|6497|6496|12312
1612861200000|2021-02-09 09:00:00|6532.7|6531.7|6519|6518|6533.7|6532.7|6507.7|6506.7|5976
1612864800000|2021-02-09 10:00:00|6519.2|6518.2|6521|6520|6525.5|6524.5|6516|6515|3832
1612868400000|2021-02-09 11:00:00|6520.5|6519.5|6527.7|6526.7|6527.7|6526.7|6511.2|6510.2|4194
1612872000000|2021-02-09 12:00:00|6527.5|6526.5|6527|6526|6532|6531|6523.2|6522.2|4018
1612875600000|2021-02-09 13:00:00|6525.7|6524.7|6535.5|6534.5|6537|6536|6519.5|6518.5|4607
1612879200000|2021-02-09 14:00:00|6536|6535|6528.7|6527.7|6537.5|6536.5|6520.7|6519.7|6832
1612882800000|2021-02-09 15:00:00|6529.2|6528.2|6537.3|6536.3|6542.6|6541.6|6526|6525|5378
1612886400000|2021-02-09 16:00:00|6537.1|6536.1|6542.3|6540.3|6544.6|6542.6|6519.1|6517.1|14676
1612890000000|2021-02-09 17:00:00|6542.6|6540.6|6550.1|6548.1|6553.1|6551.1|6541.1|6539.1|1695
1612893600000|2021-02-09 18:00:00|6550.6|6548.6|6548.6|6546.6|6551.8|6549.8|6546.3|6544.3|853
1612897200000|2021-02-09 19:00:00|6548.8|6546.8|6555.6|6553.6|6556.1|6554.1|6548.8|6546.8|696
1612900800000|2021-02-09 20:00:00|6555.3|6553.3|6549.2|6545.2|6556.1|6554.1|6542.6|6540.6|1366
1612904400000|2021-02-09 21:00:00|6549.9|6545.9|6552.1|6548.1|6553.8|6549.8|6548|6544|0
1612908000000|2021-02-09 22:00:00|6551.7|6547.7|6553.1|6549.1|6553.3|6549.3|6551.2|6547.2|0
1612911600000|2021-02-09 23:00:00|6554.2|6550.2|6546.6|6542.6|6554.3|6550.3|6546.5|6542.5|0
1612915200000|2021-02-10 00:00:00|6546.8|6542.8|6553.5|6549.5|6555.7|6551.7|6545.2|6541.2|0
1612918800000|2021-02-10 01:00:00|6554.9|6550.9|6571.3|6568.3|6572.3|6569.3|6553.1|6550.1|584
1612922400000|2021-02-10 02:00:00|6571.6|6568.6|6572.3|6569.3|6574.6|6571.6|6571.1|6568.1|375
1612926000000|2021-02-10 03:00:00|6572.6|6569.6|6573.3|6570.3|6575.3|6572.3|6572.1|6569.1|310
1612929600000|2021-02-10 04:00:00|6573.6|6570.6|6569.6|6566.6|6574.1|6571.1|6567.6|6564.6|169
1612933200000|2021-02-10 05:00:00|6569.8|6566.8|6572.8|6569.8|6573.6|6570.6|6568.8|6565.8|110
1612936800000|2021-02-10 06:00:00|6573.1|6570.1|6569.3|6566.3|6574.8|6571.8|6567.8|6564.8|270
1612940400000|2021-02-10 07:00:00|6569.8|6566.8|6572.8|6570.8|6583.1|6581.1|6559.6|6557.6|2080
1612944000000|2021-02-10 08:00:00|6572.3|6571.3|6543.9|6542.9|6578.1|6577.1|6529.6|6528.6|11293
1612947600000|2021-02-10 09:00:00|6543.2|6542.2|6550.4|6549.4|6551.4|6550.4|6534.2|6533.2|4055
1612951200000|2021-02-10 10:00:00|6550.2|6549.2|6549.9|6548.9|6552.2|6551.2|6534.7|6533.7|3224
1612954800000|2021-02-10 11:00:00|6549.7|6548.7|6548.2|6547.2|6562.9|6561.9|6547.7|6546.7|6063
1612958400000|2021-02-10 12:00:00|6547.7|6546.7|6535|6534|6553.2|6552.2|6532.5|6531.5|4003
1612962000000|2021-02-10 13:00:00|6534.7|6533.7|6547|6546|6551.5|6550.5|6533|6532|5264
1612965600000|2021-02-10 14:00:00|6547.5|6546.5|6552.7|6551.7|6557|6556|6543.7|6542.7|6532
1612969200000|2021-02-10 15:00:00|6553|6552|6532|6531|6555.2|6554.2|6479.2|6478.2|14668
1612972800000|2021-02-10 16:00:00|6531.7|6530.7|6517.4|6515.4|6536.5|6535.5|6506.6|6504.6|18311
1612976400000|2021-02-10 17:00:00|6516.9|6514.9|6518.4|6516.4|6519.4|6517.4|6505.1|6503.1|1925
1612980000000|2021-02-10 18:00:00|6518.1|6516.1|6518.6|6516.6|6524.9|6522.9|6515.4|6513.4|1066
1612983600000|2021-02-10 19:00:00|6518.4|6516.4|6527.4|6525.4|6529.4|6527.4|6513.4|6511.4|1212
1612987200000|2021-02-10 20:00:00|6527.6|6525.6|6514.9|6510.9|6530.6|6528.6|6510.6|6508.6|1840
1612990800000|2021-02-10 21:00:00|6515.7|6511.7|6520.1|6516.1|6522.4|6518.4|6515.4|6511.4|0
1612994400000|2021-02-10 22:00:00|6519.5|6515.5|6518.5|6514.5|6520.5|6516.5|6516.5|6512.5|0
1612998000000|2021-02-10 23:00:00|6519.2|6515.2|6516.5|6512.5|6519.5|6515.5|6513.7|6509.7|0
1613001600000|2021-02-11 00:00:00|6516.3|6512.3|6507|6503|6516.3|6512.3|6501.3|6497.3|0
1613005200000|2021-02-11 01:00:00|6506.3|6502.3|6509.1|6506.1|6514.9|6511.9|6506.2|6502.2|213
1613008800000|2021-02-11 02:00:00|6508.6|6505.6|6516.6|6513.6|6517.1|6514.1|6507.1|6504.1|157
1613012400000|2021-02-11 03:00:00|6516.4|6513.4|6518.4|6515.4|6519.4|6516.4|6513.4|6510.4|131
1613016000000|2021-02-11 04:00:00|6518.6|6515.6|6516.4|6513.4|6518.9|6515.9|6515.4|6512.4|110
1613019600000|2021-02-11 05:00:00|6516.6|6513.6|6518.9|6515.9|6519.1|6516.1|6513.6|6510.6|145
1613023200000|2021-02-11 06:00:00|6518.6|6515.6|6523.6|6520.6|6526.1|6523.1|6518.4|6515.4|291
1613026800000|2021-02-11 07:00:00|6523.9|6520.9|6530.4|6528.4|6531.4|6529.4|6521.4|6519.4|1128
1613030400000|2021-02-11 08:00:00|6529.9|6528.9|6549.8|6548.8|6556.3|6555.3|6520.9|6519.9|10152
1613034000000|2021-02-11 09:00:00|6549.3|6548.3|6534|6533|6551.3|6550.3|6530.5|6529.5|3624
1613037600000|2021-02-11 10:00:00|6534.3|6533.3|6537.5|6536.5|6541.8|6540.8|6524.8|6523.8|3106
1613041200000|2021-02-11 11:00:00|6537.8|6536.8|6532.8|6531.8|6539.3|6538.3|6529.3|6528.3|2511
1613044800000|2021-02-11 12:00:00|6532.5|6531.5|6526.1|6525.1|6535.8|6534.8|6523.9|6522.9|2283
1613048400000|2021-02-11 13:00:00|6526.4|6525.4|6524.4|6523.4|6529.1|6528.1|6521.4|6520.4|3192
1613052000000|2021-02-11 14:00:00|6524.1|6523.1|6516.1|6515.1|6532.4|6531.4|6515.9|6514.9|5244
1613055600000|2021-02-11 15:00:00|6516.4|6515.4|6531.7|6530.7|6536.5|6535.5|6515.4|6514.4|5623
1613059200000|2021-02-11 16:00:00|6532|6531|6528.2|6526.2|6534|6533|6524.2|6522.2|11430
1613062800000|2021-02-11 17:00:00|6528.5|6526.5|6516.5|6514.5|6531|6529|6506|6504|3950
1613066400000|2021-02-11 18:00:00|6516.2|6514.2|6522.2|6520.2|6526.2|6524.2|6513|6511|1069
1613070000000|2021-02-11 19:00:00|6522.5|6520.5|6528.5|6526.5|6529.5|6527.5|6516.2|6514.2|977
1613073600000|2021-02-11 20:00:00|6528.2|6526.2|6530.1|6526.1|6535|6533|6528|6525.7|1560
1613077200000|2021-02-11 21:00:00|6530.4|6526.4|6525.3|6521.3|6530.7|6526.7|6524|6520|0
1613080800000|2021-02-11 22:00:00|6525.7|6521.7|6525.6|6521.6|6528.3|6524.3|6524.6|6520.6|0
1613084400000|2021-02-11 23:00:00|6526.7|6522.7|6532.7|6528.7|6532.8|6528.8|6523.2|6519.2|0
1613088000000|2021-02-12 00:00:00|6533.3|6529.3|6527.2|6523.2|6536.1|6532.1|6523.6|6519.6|0
1613091600000|2021-02-12 01:00:00|6526.2|6522.2|6521.7|6518.7|6527.7|6524.7|6518|6515|295
1613095200000|2021-02-12 02:00:00|6521.2|6518.2|6513.7|6510.7|6524|6521|6513.2|6510.2|235
1613098800000|2021-02-12 03:00:00|6513.5|6510.5|6516.5|6513.5|6518.5|6515.5|6513|6510|77
1613102400000|2021-02-12 04:00:00|6516.2|6513.2|6515.2|6512.2|6519|6516|6514|6511|39
1613106000000|2021-02-12 05:00:00|6515|6512|6519.5|6516.5|6521.5|6518.5|6514|6511|92
1613109600000|2021-02-12 06:00:00|6519.7|6516.7|6510.5|6507.5|6520.7|6517.7|6509.7|6506.7|235
1613113200000|2021-02-12 07:00:00|6510.2|6507.2|6507.2|6505.2|6514|6512|6504.2|6502.2|1316
1613116800000|2021-02-12 08:00:00|6506.7|6505.7|6506.1|6505.1|6530.5|6529.5|6484.1|6483.1|11716
1613120400000|2021-02-12 09:00:00|6505.6|6504.6|6530.6|6529.6|6537.3|6536.3|6505.3|6504.3|5952
1613124000000|2021-02-12 10:00:00|6530.3|6529.3|6533.3|6532.3|6534.6|6533.6|6525.6|6524.6|2803
1613127600000|2021-02-12 11:00:00|6533.6|6532.6|6543.1|6542.1|6543.1|6542.1|6527.1|6526.1|3262
1613131200000|2021-02-12 12:00:00|6542.3|6541.3|6534.4|6533.4|6545.6|6544.6|6531.9|6530.9|3307
1613134800000|2021-02-12 13:00:00|6534.9|6533.9|6538.1|6537.1|6544.4|6543.4|6534.1|6533.1|3897
1613138400000|2021-02-12 14:00:00|6538.4|6537.4|6559.9|6558.9|6562.9|6561.9|6536.9|6535.9|9486
1613142000000|2021-02-12 15:00:00|6559.4|6558.4|6566.8|6565.8|6579.1|6578.1|6558.4|6557.4|11030
1613145600000|2021-02-12 16:00:00|6566.6|6565.6|6593.3|6591.3|6594.6|6592.6|6566.6|6565.6|22389
1613149200000|2021-02-12 17:00:00|6593.1|6591.1|6588.1|6586.1|6596.1|6594.1|6585.8|6583.8|2237
1613152800000|2021-02-12 18:00:00|6587.8|6585.8|6585.1|6583.1|6589.3|6587.3|6577.6|6575.6|1631
1613156400000|2021-02-12 19:00:00|6585.6|6583.6|6592.1|6590.1|6593.6|6591.6|6579.6|6577.6|1112
1613160000000|2021-02-12 20:00:00|6592.6|6590.6|6609.7|6605.7|6610.1|6607.6|6591.6|6589.6|2556
1613163600000|2021-02-12 21:00:00|6610.1|6606.1|6620.1|6616.1|6628.5|6624.5|6608.9|6604.9|0
1613343600000|2021-02-14 23:00:00|6625.2|6621.2|6639.8|6635.8|6643.3|6639.3|6624.8|6620.8|0
1613347200000|2021-02-15 00:00:00|6639.9|6635.9|6634.9|6630.9|6663.5|6659.5|6634.9|6630.9|0
1613350800000|2021-02-15 01:00:00|6632.9|6628.9|6629.3|6626.3|6634.3|6630.8|6622.9|6618.9|833
1613354400000|2021-02-15 02:00:00|6629.6|6626.6|6628.3|6625.3|6636.8|6633.8|6627.3|6624.3|455
1613358000000|2021-02-15 03:00:00|6628.6|6625.6|6633.1|6630.1|6633.8|6630.8|6625.6|6622.6|207
1613361600000|2021-02-15 04:00:00|6633.3|6630.3|6633.1|6630.1|6637.6|6634.6|6631.3|6628.3|183
1613365200000|2021-02-15 05:00:00|6632.6|6629.6|6636.3|6633.3|6637.8|6634.8|6631.6|6628.6|213
1613368800000|2021-02-15 06:00:00|6636.1|6633.1|6640.3|6637.3|6644.1|6641.1|6636.1|6633.1|476
1613372400000|2021-02-15 07:00:00|6639.3|6636.3|6644.3|6642.3|6644.6|6642.6|6633.6|6631.6|3218
1613376000000|2021-02-15 08:00:00|6643.8|6642.8|6674.2|6673.2|6674.4|6673.4|6632.3|6631.3|19480
1613379600000|2021-02-15 09:00:00|6673.7|6672.7|6681.7|6680.7|6686.2|6685.2|6668.4|6667.4|8434
1613383200000|2021-02-15 10:00:00|6681.4|6680.4|6680.2|6679.2|6694.2|6693.2|6673.2|6672.2|6465
1613386800000|2021-02-15 11:00:00|6680.4|6679.4|6709.7|6708.7|6710.9|6709.9|6678.2|6677.2|6074
1613390400000|2021-02-15 12:00:00|6709.2|6708.2|6706.7|6705.7|6710.7|6709.7|6696.7|6695.7|4283
1613394000000|2021-02-15 13:00:00|6706.5|6705.5|6725.5|6724.5|6727|6726|6705|6704|7231
1613397600000|2021-02-15 14:00:00|6725|6724|6740.2|6739.2|6751|6750|6722.5|6721.5|8317
1613401200000|2021-02-15 15:00:00|6740|6739|6767.6|6766.6|6768.1|6767.1|6737|6736|9130
1613404800000|2021-02-15 16:00:00|6768.1|6767.1|6771.1|6769.1|6777.1|6776.1|6754.1|6752.1|19175
1613408400000|2021-02-15 17:00:00|6770.8|6768.8|6774.8|6772.8|6775.6|6773.6|6761.6|6759.6|2320
1613412000000|2021-02-15 18:00:00|6774.6|6772.6|6773.6|6771.6|6776.3|6774.3|6770.8|6768.8|427
1613415600000|2021-02-15 19:00:00|6774.3|6772.3|6764.8|6762.8|6776.3|6774.3|6764.8|6762.8|949
1613419200000|2021-02-15 20:00:00|6764.6|6762.6|6762.1|6758.1|6765.8|6763.8|6758.3|6756.3|897
1613422800000|2021-02-15 21:00:00|6762|6758|6764.9|6760.9|6764.9|6760.9|6762|6758|0
1613426400000|2021-02-15 22:00:00|6764.8|6760.8|6767.1|6763.1|6767.1|6763.1|6763.9|6759.9|0
1613430000000|2021-02-15 23:00:00|6769.6|6765.6|6764.8|6760.8|6771.8|6767.8|6764.8|6760.8|0
1613433600000|2021-02-16 00:00:00|6765.2|6761.2|6771|6767|6792.8|6788.8|6764.8|6760.8|0
1613437200000|2021-02-16 01:00:00|6769|6765|6780.1|6777.1|6789.1|6786.1|6763|6759|1343
1613440800000|2021-02-16 02:00:00|6779.8|6776.8|6786.6|6783.6|6788.3|6785.3|6779.6|6776.6|376
1613444400000|2021-02-16 03:00:00|6786.3|6783.3|6793.6|6790.6|6793.8|6790.8|6783.6|6780.6|395
1613448000000|2021-02-16 04:00:00|6793.8|6790.8|6796.8|6793.8|6797.3|6794.3|6792.6|6789.6|218
1613451600000|2021-02-16 05:00:00|6797.1|6794.1|6776.8|6773.8|6799.8|6796.8|6766.3|6763.3|617
1613455200000|2021-02-16 06:00:00|6777.1|6774.1|6788.1|6785.1|6796.1|6793.1|6776.6|6773.6|507
1613458800000|2021-02-16 07:00:00|6788.3|6785.3|6778.1|6776.1|6789.8|6787.6|6773.8|6771.8|2277
1613462400000|2021-02-16 08:00:00|6777.6|6776.6|6793.9|6792.9|6799.1|6798.1|6767.6|6766.6|16362
1613466000000|2021-02-16 09:00:00|6793.7|6792.7|6775.9|6774.9|6801.2|6800.2|6767.7|6766.7|8831
1613469600000|2021-02-16 10:00:00|6775.7|6774.7|6754.7|6753.7|6784.7|6783.7|6754.2|6753.2|6557
1613473200000|2021-02-16 11:00:00|6755.2|6754.2|6762.7|6761.7|6767.9|6766.9|6738.2|6737.2|9087
1613476800000|2021-02-16 12:00:00|6762.2|6761.2|6769.4|6768.4|6778.2|6777.2|6754.9|6753.9|6841
1613480400000|2021-02-16 13:00:00|6769.9|6768.9|6757.9|6756.9|6774.4|6773.4|6755.4|6754.4|6718
1613484000000|2021-02-16 14:00:00|6757.4|6756.4|6752.4|6751.4|6758.9|6757.9|6736.9|6735.9|9202
1613487600000|2021-02-16 15:00:00|6752.6|6751.6|6750.3|6749.3|6769.3|6768.3|6738.6|6737.6|11304
1613491200000|2021-02-16 16:00:00|6749.8|6748.8|6740.6|6738.6|6758.1|6757.1|6739.1|6737.1|14784
1613494800000|2021-02-16 17:00:00|6740.3|6738.3|6747.6|6745.6|6754.8|6752.8|6735.6|6733.6|2776
1613498400000|2021-02-16 18:00:00|6747.8|6745.8|6741.3|6739.3|6751.3|6749.3|6741.3|6739.3|998
1613502000000|2021-02-16 19:00:00|6741.6|6739.6|6749.1|6747.1|6751.8|6749.8|6741.6|6739.6|721
1613505600000|2021-02-16 20:00:00|6749.3|6747.3|6744.3|6740.3|6751.8|6749.8|6743.3|6739.3|1701
1613509200000|2021-02-16 21:00:00|6744.2|6740.2|6748.2|6744.2|6749.1|6745.1|6742.3|6738.3|0
1613512800000|2021-02-16 22:00:00|6747.7|6743.7|6749.2|6745.2|6749.3|6745.3|6746.2|6742.2|0
1613516400000|2021-02-16 23:00:00|6749.6|6745.6|6742.7|6738.7|6754.8|6750.8|6740.6|6736.6|0
1613520000000|2021-02-17 00:00:00|6743.1|6739.1|6735.7|6731.7|6743.8|6739.8|6726.3|6722.3|0
1613523600000|2021-02-17 01:00:00|6734.7|6730.7|6737.6|6734.6|6742.6|6739.6|6724.6|6721.6|867
1613527200000|2021-02-17 02:00:00|6737.8|6734.8|6749.1|6746.1|6749.1|6746.1|6732.8|6729.8|71
1613530800000|2021-02-17 03:00:00|6749.6|6746.6|6759.3|6756.3|6760.1|6757.1|6748.3|6745.3|171
1613534400000|2021-02-17 04:00:00|6759.1|6756.1|6759.1|6756.1|6760.3|6757.3|6756.6|6753.6|202
1613538000000|2021-02-17 05:00:00|6759.3|6756.3|6761.6|6758.6|6767.3|6764.3|6759.1|6756.1|212
1613541600000|2021-02-17 06:00:00|6760.8|6757.8|6768.3|6765.3|6771.3|6768.3|6759.8|6756.8|206
1613545200000|2021-02-17 07:00:00|6767.8|6765.8|6740.3|6738.3|6767.8|6765.8|6740.3|6738.3|2722
1613548800000|2021-02-17 08:00:00|6739.8|6738.8|6736.7|6735.7|6748.1|6747.1|6709.8|6708.8|14704
1613552400000|2021-02-17 09:00:00|6737.7|6736.7|6724.7|6723.7|6738.2|6737.2|6711.7|6710.7|6187
1613556000000|2021-02-17 10:00:00|6724.2|6723.2|6727.2|6726.2|6738.9|6737.9|6719.2|6718.2|5098
1613559600000|2021-02-17 11:00:00|6727.9|6726.9|6744.2|6743.2|6744.4|6743.4|6719.4|6718.4|4151
1613563200000|2021-02-17 12:00:00|6743.9|6742.9|6736.2|6735.2|6743.9|6742.9|6732.7|6731.7|1839
1613566800000|2021-02-17 13:00:00|6738.4|6737.4|6737.7|6736.7|6747.9|6746.9|6732.7|6731.7|5143
1613570400000|2021-02-17 14:00:00|6737.9|6736.9|6724.7|6723.7|6741.7|6740.7|6700.4|6699.4|10640
1613574000000|2021-02-17 15:00:00|6725.2|6724.2|6721.5|6720.5|6734.2|6733.2|6704.5|6703.5|8385
1613577600000|2021-02-17 16:00:00|6721.8|6720.8|6704.9|6702.9|6723.5|6722.5|6692.1|6690.1|17317
1613581200000|2021-02-17 17:00:00|6705.4|6703.4|6705.1|6703.1|6708.4|6706.4|6697.9|6695.9|2220
1613584800000|2021-02-17 18:00:00|6704.9|6702.9|6711.4|6709.4|6714.6|6712.6|6704.9|6702.9|1162
1613588400000|2021-02-17 19:00:00|6711.6|6709.6|6722.1|6720.1|6722.9|6720.9|6711.6|6709.6|867
1613592000000|2021-02-17 20:00:00|6722.4|6720.4|6716.4|6712.4|6731.1|6729.1|6711.4|6709.4|3291
1613595600000|2021-02-17 21:00:00|6716.1|6712.1|6718.9|6714.9|6720.3|6716.3|6715.8|6711.8|0
1613599200000|2021-02-17 22:00:00|6718.8|6714.8|6722|6718|6722.1|6718.1|6718.4|6714.4|0
1613602800000|2021-02-17 23:00:00|6721.6|6717.6|6723.9|6719.9|6725.5|6721.5|6716.1|6712.1|0
1613606400000|2021-02-18 00:00:00|6724.3|6720.3|6721.6|6717.6|6730|6726|6720|6716|0
1613610000000|2021-02-18 01:00:00|6721.5|6717.5|6720.6|6717.6|6734.6|6731.6|6709.6|6706.6|577
1613613600000|2021-02-18 02:00:00|6720.9|6717.9|6733.1|6730.1|6734.4|6731.4|6716.6|6713.6|87
1613617200000|2021-02-18 03:00:00|6733.4|6730.4|6715.6|6712.6|6734.4|6731.4|6711.4|6708.4|376
1613620800000|2021-02-18 04:00:00|6714.9|6711.9|6710.9|6707.9|6717.6|6714.6|6704.4|6701.4|193
1613624400000|2021-02-18 05:00:00|6710.6|6707.6|6714.4|6711.4|6723.9|6720.9|6709.1|6706.1|191
1613628000000|2021-02-18 06:00:00|6713.6|6710.6|6713.9|6710.9|6726.9|6723.9|6712.4|6709.4|356
1613631600000|2021-02-18 07:00:00|6714.1|6711.1|6701.4|6699.4|6715.1|6713.1|6694.1|6692.1|1972
1613635200000|2021-02-18 08:00:00|6700.9|6699.9|6722.9|6721.9|6722.9|6721.9|6687.4|6686.4|9889
1613638800000|2021-02-18 09:00:00|6722.6|6721.6|6703.1|6702.1|6723.1|6722.1|6683.4|6682.4|6546
1613642400000|2021-02-18 10:00:00|6703.4|6702.4|6663.9|6662.9|6708.9|6707.9|6663.4|6662.4|7140
1613646000000|2021-02-18 11:00:00|6663.6|6662.6|6657.4|6656.4|6664.9|6663.9|6648.9|6647.9|8456
1613649600000|2021-02-18 12:00:00|6657.6|6656.6|6668.9|6667.9|6680.1|6679.1|6653.4|6652.4|6689
1613653200000|2021-02-18 13:00:00|6668.6|6667.6|6618.9|6617.9|6669.9|6668.9|6610.9|6609.9|10518
1613656800000|2021-02-18 14:00:00|6619.4|6618.4|6626.4|6625.4|6641.9|6640.9|6609.6|6608.6|13995
1613660400000|2021-02-18 15:00:00|6625.9|6624.9|6598.3|6597.3|6627.9|6626.9|6590.6|6589.6|13859
1613664000000|2021-02-18 16:00:00|6598.1|6597.1|6618.3|6616.3|6622.8|6621.8|6597.8|6596.8|18085
1613667600000|2021-02-18 17:00:00|6617.3|6615.3|6615.3|6613.3|6621.6|6619.6|6610.8|6608.8|2527
1613671200000|2021-02-18 18:00:00|6614.8|6612.8|6621.6|6619.6|6626.6|6624.6|6611.1|6609.1|1770
1613674800000|2021-02-18 19:00:00|6621.3|6619.3|6631.8|6629.8|6633.1|6631.1|6621.1|6619.1|1469
1613678400000|2021-02-18 20:00:00|6631.6|6629.6|6630.3|6626.3|6634.1|6632.1|6620.6|6618.6|2803
1613682000000|2021-02-18 21:00:00|6630.7|6626.7|6624.4|6620.4|6632.3|6628.3|6620|6616|0
1613685600000|2021-02-18 22:00:00|6623.5|6619.5|6625.3|6621.3|6625.4|6621.4|6623|6619|0
1613689200000|2021-02-18 23:00:00|6624.4|6620.4|6619.2|6615.2|6629.2|6625.2|6616.4|6612.4|0
1613692800000|2021-02-19 00:00:00|6618.9|6614.9|6625.3|6621.3|6628.4|6624.4|6618.2|6614.2|0
1613696400000|2021-02-19 01:00:00|6625.9|6621.9|6606.3|6603.3|6630.6|6627.6|6592.3|6589.3|662
1613700000000|2021-02-19 02:00:00|6606.6|6603.6|6580.6|6577.6|6606.8|6603.8|6579.3|6576.3|551
1613703600000|2021-02-19 03:00:00|6580.8|6577.8|6591.1|6588.1|6596.1|6593.1|6579.6|6576.6|214
1613707200000|2021-02-19 04:00:00|6591.3|6588.3|6596.8|6593.8|6603.1|6600.1|6590.8|6587.8|128
1613710800000|2021-02-19 05:00:00|6597.1|6594.1|6612.1|6609.1|6613.3|6610.3|6597.1|6594.1|176
1613714400000|2021-02-19 06:00:00|6611.6|6608.6|6617.1|6614.1|6623.8|6620.8|6609.1|6606.1|433
1613718000000|2021-02-19 07:00:00|6616.8|6613.8|6612.8|6610.8|6617.3|6615.3|6603.3|6601.3|2487
1613721600000|2021-02-19 08:00:00|6613.3|6611.3|6620.6|6619.6|6631.6|6630.6|6600.1|6599.1|14209
1613725200000|2021-02-19 09:00:00|6620.8|6619.8|6621.8|6620.8|6636.1|6635.1|6609.3|6608.3|8215
1613728800000|2021-02-19 10:00:00|6621.1|6620.1|6621.1|6620.1|6628.3|6627.3|6601.6|6600.6|11432
1613732400000|2021-02-19 11:00:00|6621.6|6620.6|6616.3|6615.3|6625.1|6624.1|6602.6|6601.6|7015
1613736000000|2021-02-19 12:00:00|6616.1|6615.1|6630.4|6629.4|6636.8|6635.8|6614.6|6613.6|5093
1613739600000|2021-02-19 13:00:00|6630.2|6629.2|6637.2|6636.2|6640.2|6639.2|6625.9|6624.9|4971
1613743200000|2021-02-19 14:00:00|6636.9|6635.9|6640.2|6639.2|6642.2|6641.2|6627.2|6626.2|8649
1613746800000|2021-02-19 15:00:00|6639.9|6638.9|6643.9|6642.9|6646.9|6645.9|6631.6|6630.6|7932
1613750400000|2021-02-19 16:00:00|6643.6|6642.6|6613.9|6611.9|6648.4|6647.4|6611.4|6609.4|20554
1613754000000|2021-02-19 17:00:00|6613.6|6611.6|6602.4|6600.4|6617.9|6615.9|6597.4|6595.4|4488
1613757600000|2021-02-19 18:00:00|6602.1|6600.1|6604.9|6602.9|6606.4|6604.4|6590.4|6588.4|2183
1613761200000|2021-02-19 19:00:00|6605.1|6603.1|6600.4|6598.4|6607.1|6605.1|6593.9|6591.9|1167
1613764800000|2021-02-19 20:00:00|6599.9|6597.9|6605.4|6601.4|6608.1|6606.1|6595.6|6593.6|3009
1613768400000|2021-02-19 21:00:00|6605.1|6601.1|6603.4|6599.4|6610.4|6606.4|6595|6591|0
1613948400000|2021-02-21 23:00:00|6614.7|6610.7|6616.2|6612.2|6629.2|6625.2|6601.7|6597.7|0
1613952000000|2021-02-22 00:00:00|6616.1|6612.1|6627.8|6623.8|6634.2|6630.2|6613.5|6609.5|0
1613955600000|2021-02-22 01:00:00|6627.7|6623.7|6605.4|6602.4|6627.8|6623.8|6602.1|6599.1|830
1613959200000|2021-02-22 02:00:00|6605.6|6602.6|6596.9|6593.9|6614.1|6611.1|6589.6|6586.6|435
1613962800000|2021-02-22 03:00:00|6596.6|6593.6|6600.1|6597.1|6602.6|6599.6|6589.9|6586.9|205
1613966400000|2021-02-22 04:00:00|6600.4|6597.4|6598.9|6595.9|6607.9|6604.9|6597.9|6594.9|104
1613970000000|2021-02-22 05:00:00|6599.1|6596.1|6593.6|6590.6|6603.1|6600.1|6591.9|6588.9|245
1613973600000|2021-02-22 06:00:00|6593.9|6590.9|6601.6|6598.6|6606.9|6603.9|6590.1|6587.1|623
1613977200000|2021-02-22 07:00:00|6600.4|6597.4|6603.6|6601.6|6603.6|6601.6|6582.1|6580.1|3672
1613980800000|2021-02-22 08:00:00|6603.1|6602.1|6563.2|6562.2|6613.9|6612.9|6546.7|6545.7|19881
1613984400000|2021-02-22 09:00:00|6563.4|6562.4|6573.2|6572.2|6589.7|6588.7|6549.2|6548.2|7953
1613988000000|2021-02-22 10:00:00|6573.4|6572.4|6587.2|6586.2|6590.9|6589.9|6567.7|6566.7|4968
1613991600000|2021-02-22 11:00:00|6587.4|6586.4|6594.7|6593.7|6597.2|6596.2|6577.9|6576.9|4449
1613995200000|2021-02-22 12:00:00|6594.2|6593.2|6578.2|6577.2|6597.7|6596.7|6572.7|6571.7|2561
1613998800000|2021-02-22 13:00:00|6577.7|6576.7|6593.4|6592.4|6600.2|6599.2|6576.9|6575.9|3209
1614002400000|2021-02-22 14:00:00|6593.7|6592.7|6593.9|6592.9|6606.4|6605.4|6581.2|6580.2|7572
1614006000000|2021-02-22 15:00:00|6593.7|6592.7|6612.9|6611.9|6619.1|6618.1|6590.7|6589.7|7896
1614009600000|2021-02-22 16:00:00|6611.9|6610.9|6610.4|6608.4|6622.4|6621.4|6603.9|6601.9|12603
1614013200000|2021-02-22 17:00:00|6610.6|6608.6|6617.1|6615.1|6618.4|6616.4|6604.9|6602.9|2031
1614016800000|2021-02-22 18:00:00|6616.9|6614.9|6620.9|6618.9|6622.4|6620.4|6614.9|6612.9|1202
1614020400000|2021-02-22 19:00:00|6621.6|6619.6|6616.6|6614.6|6623.6|6621.6|6615.4|6613.4|1132
1614024000000|2021-02-22 20:00:00|6616.9|6614.9|6590.1|6586.1|6617.9|6615.9|6585.4|6583.4|3506
1614027600000|2021-02-22 21:00:00|6589.8|6585.8|6598.1|6594.1|6602.8|6598.8|6588|6584|0
1614031200000|2021-02-22 22:00:00|6597.3|6593.3|6590.8|6586.8|6597.9|6593.9|6590.2|6586.2|0
1614034800000|2021-02-22 23:00:00|6593.1|6589.1|6591.8|6587.8|6600.1|6596.1|6590|6586|0
1614038400000|2021-02-23 00:00:00|6591.9|6587.9|6584.3|6580.3|6593.3|6589.3|6579.7|6575.7|0
1614042000000|2021-02-23 01:00:00|6585|6581|6618.1|6615.1|6619.6|6616.6|6583.5|6579.5|623
1614045600000|2021-02-23 02:00:00|6617.6|6614.6|6630.4|6627.4|6632.1|6629.1|6616.4|6613.4|291
1614049200000|2021-02-23 03:00:00|6629.6|6626.6|6629.9|6626.9|6630.9|6627.9|6622.1|6619.1|229
1614052800000|2021-02-23 04:00:00|6629.6|6626.6|6642.6|6639.6|6643.1|6640.1|6627.4|6624.4|188
1614056400000|2021-02-23 05:00:00|6642.4|6639.4|6639.4|6636.4|6648.6|6645.6|6637.9|6634.9|321
1614060000000|2021-02-23 06:00:00|6639.1|6636.1|6633.9|6630.9|6641.4|6638.4|6631.4|6628.4|478
1614063600000|2021-02-23 07:00:00|6633.6|6630.6|6634.9|6632.9|6637.6|6635.6|6619.9|6617.9|2758
1614067200000|2021-02-23 08:00:00|6634.4|6633.4|6623.2|6622.2|6675|6674|6619|6618|15640
1614070800000|2021-02-23 09:00:00|6623|6622|6598.3|6597.3|6624|6623|6592.1|6591.1|8174
1614074400000|2021-02-23 10:00:00|6598.1|6597.1|6584.1|6583.1|6602.8|6601.8|6554.1|6553.1|11042
1614078000000|2021-02-23 11:00:00|6583.6|6582.6|6588.6|6587.6|6596.1|6595.1|6573.1|6572.1|7086
1614081600000|2021-02-23 12:00:00|6588.1|6587.1|6609.5|6608.5|6612.5|6611.5|6587.1|6586.1|4576
1614085200000|2021-02-23 13:00:00|6609.2|6608.2|6605.5|6604.5|6613|6612|6601|6600|5070
1614088800000|2021-02-23 14:00:00|6606|6605|6588.7|6587.7|6609.5|6608.5|6554|6553|13013
1614092400000|2021-02-23 15:00:00|6588.5|6587.5|6619.5|6618.5|6631|6630|6581.7|6580.7|12176
1614096000000|2021-02-23 16:00:00|6618.8|6617.8|6615.3|6613.3|6631.5|6630.5|6611.3|6610.3|13430
1614099600000|2021-02-23 17:00:00|6615|6613|6602.5|6600.5|6621.8|6619.8|6600|6598|2968
1614103200000|2021-02-23 18:00:00|6602.8|6600.8|6618|6616|6622.5|6620.5|6600|6598|2154
1614106800000|2021-02-23 19:00:00|6617.3|6615.3|6634.8|6632.8|6635.3|6633.3|6614.8|6612.8|2227
1614110400000|2021-02-23 20:00:00|6634.5|6632.5|6624.2|6620.2|6643|6641|6621.5|6617.8|4454
1614114000000|2021-02-23 21:00:00|6624.5|6620.5|6628.6|6624.6|6632.1|6628.1|6619.9|6615.9|10
1614117600000|2021-02-23 22:00:00|6628.4|6624.4|6630.6|6626.6|6631|6627|6627.2|6623.2|0
1614121200000|2021-02-23 23:00:00|6630.8|6626.8|6626.1|6622.1|6634.7|6630.7|6615.1|6611.1|0
1614124800000|2021-02-24 00:00:00|6626.5|6622.5|6622.8|6618.8|6632.8|6628.8|6619.1|6615.1|0
1614128400000|2021-02-24 01:00:00|6622.9|6618.9|6618|6615|6633.5|6630.5|6613|6610|748
1614132000000|2021-02-24 02:00:00|6618.3|6615.3|6605.8|6602.8|6620.8|6617.8|6603.5|6600.5|262
1614135600000|2021-02-24 03:00:00|6606|6603|6603.3|6600.3|6611.5|6608.5|6594.8|6591.8|370
1614139200000|2021-02-24 04:00:00|6603.8|6600.8|6600.3|6597.3|6609.5|6606.5|6598.8|6595.8|327
1614142800000|2021-02-24 05:00:00|6600|6597|6581.3|6578.3|6600.8|6597.8|6581.3|6578.3|278
1614146400000|2021-02-24 06:00:00|6581.8|6578.8|6570|6567|6583.3|6580.3|6568.5|6565.5|721
1614150000000|2021-02-24 07:00:00|6569.8|6566.8|6593|6591|6594.8|6592.8|6566.5|6564.5|2828
1614153600000|2021-02-24 08:00:00|6592.5|6591.5|6592.6|6591.6|6608.3|6607.3|6571.9|6570.9|14559
1614157200000|2021-02-24 09:00:00|6592.4|6591.4|6617.6|6616.6|6622.1|6621.1|6584.1|6583.1|6603
1614160800000|2021-02-24 10:00:00|6617.4|6616.4|6613.4|6612.4|6642.4|6641.4|6613.4|6612.4|5823
1614164400000|2021-02-24 11:00:00|6612.9|6611.9|6634.6|6633.6|6637.9|6636.9|6610.1|6609.1|5381
1614168000000|2021-02-24 12:00:00|6634.4|6633.4|6644.6|6643.6|6655.1|6654.1|6632.9|6631.9|5178
1614171600000|2021-02-24 13:00:00|6644.9|6643.9|6604.8|6603.8|6648.1|6647.1|6600|6599|5767
1614175200000|2021-02-24 14:00:00|6604.3|6603.3|6605.3|6604.3|6625|6624|6600.8|6599.8|14259
1614178800000|2021-02-24 15:00:00|6605|6604|6644.5|6643.5|6650|6649|6604.3|6603.3|9745
1614182400000|2021-02-24 16:00:00|6644.8|6643.8|6652.5|6650.5|6671.5|6670.5|6643.5|6641.5|19865
1614186000000|2021-02-24 17:00:00|6652.8|6650.8|6659.8|6657.8|6664.3|6662.3|6652.8|6650.8|2893
1614189600000|2021-02-24 18:00:00|6659.5|6657.5|6668.8|6666.8|6674.3|6672.3|6656.8|6654.8|2737
1614193200000|2021-02-24 19:00:00|6669|6667|6667.8|6665.8|6672.3|6670.3|6663.8|6661.8|2179
1614196800000|2021-02-24 20:00:00|6668|6666|6662.1|6658.1|6674|6672|6662.1|6658.1|2753
1614200400000|2021-02-24 21:00:00|6662.5|6658.5|6665.4|6661.4|6673|6669|6662.1|6658.1|0
1614204000000|2021-02-24 22:00:00|6665.8|6661.8|6662.6|6658.6|6665.8|6661.8|6661.8|6657.8|0
1614207600000|2021-02-24 23:00:00|6664.8|6660.8|6681.6|6677.6|6683.4|6679.4|6662.6|6658.6|0
1614211200000|2021-02-25 00:00:00|6681.3|6677.3|6676.7|6672.7|6681.9|6677.9|6671.6|6667.6|0
1614214800000|2021-02-25 01:00:00|6676.8|6672.8|6679|6676|6682.5|6679.5|6670|6667|654
1614218400000|2021-02-25 02:00:00|6678.5|6675.5|6688.5|6685.5|6691.3|6688.3|6676.5|6673.5|383
1614222000000|2021-02-25 03:00:00|6688.3|6685.3|6691.5|6688.5|6694.3|6691.3|6685.8|6682.8|175
1614225600000|2021-02-25 04:00:00|6691.8|6688.8|6692.3|6689.3|6699.8|6696.8|6689.3|6686.3|332
1614229200000|2021-02-25 05:00:00|6692|6689|6691.8|6688.8|6696.8|6693.8|6688|6685|157
1614232800000|2021-02-25 06:00:00|6691.5|6688.5|6686.5|6683.5|6694.3|6691.3|6683.5|6680.5|547
1614236400000|2021-02-25 07:00:00|6686.3|6683.3|6688.8|6686.8|6690.8|6688.8|6675|6673|2453
1614240000000|2021-02-25 08:00:00|6688.3|6687.3|6673.1|6672.1|6698.8|6697.8|6667.3|6666.3|11915
1614243600000|2021-02-25 09:00:00|6672.6|6671.6|6684.6|6683.6|6691.1|6690.1|6665.6|6664.6|5945
1614247200000|2021-02-25 10:00:00|6684.3|6683.3|6690.3|6689.3|6704.6|6703.6|6682.6|6681.6|6040
1614250800000|2021-02-25 11:00:00|6690.1|6689.1|6683.6|6682.6|6694.3|6693.3|6671.3|6670.3|6856
1614254400000|2021-02-25 12:00:00|6684.1|6683.1|6679|6678|6689.6|6688.6|6675.5|6674.5|4067
1614258000000|2021-02-25 13:00:00|6678.2|6677.2|6685|6684|6690|6689|6672|6671|4194
1614261600000|2021-02-25 14:00:00|6685.2|6684.2|6676.2|6675.2|6686.5|6685.5|6671|6670|7798
1614265200000|2021-02-25 15:00:00|6676.5|6675.5|6664.4|6663.4|6685.4|6684.4|6643.9|6642.9|13975
1614268800000|2021-02-25 16:00:00|6664.1|6663.1|6627.6|6625.6|6672.4|6671.4|6618.9|6616.9|23906
1614272400000|2021-02-25 17:00:00|6627.4|6625.4|6600.6|6598.6|6638.1|6636.1|6597.6|6595.6|5748
1614276000000|2021-02-25 18:00:00|6600.1|6598.1|6610.6|6608.6|6623.6|6621.6|6585.4|6583.4|6613
1614279600000|2021-02-25 19:00:00|6610.1|6608.1|6606.4|6604.4|6635.1|6633.1|6605.4|6603.4|2740
1614283200000|2021-02-25 20:00:00|6605.9|6603.9|6588|6584|6610.4|6608.4|6570.6|6568.6|6199
1614286800000|2021-02-25 21:00:00|6586.9|6582.9|6583.8|6579.8|6607.8|6603.8|6580.8|6576.8|6
1614290400000|2021-02-25 22:00:00|6583.6|6579.6|6588.4|6584.4|6589|6585|6583.6|6579.6|0
1614294000000|2021-02-25 23:00:00|6591.1|6587.1|6588.7|6584.7|6607.8|6603.8|6579.4|6575.4|0
1614297600000|2021-02-26 00:00:00|6588|6584|6580.4|6576.4|6595.2|6591.2|6562.1|6558.1|0
1614301200000|2021-02-26 01:00:00|6579.7|6575.7|6589.4|6586.4|6597.1|6594.1|6574.6|6571.6|862
1614304800000|2021-02-26 02:00:00|6589.6|6586.6|6590.1|6587.1|6599.9|6596.9|6588.4|6585.4|167
1614308400000|2021-02-26 03:00:00|6590.9|6587.9|6587.1|6584.1|6599.9|6596.9|6582.6|6579.6|147
1614312000000|2021-02-26 04:00:00|6587.6|6584.6|6578.9|6575.9|6592.1|6589.1|6571.6|6568.6|295
1614315600000|2021-02-26 05:00:00|6578.6|6575.6|6564.6|6561.6|6579.4|6576.4|6558.9|6555.9|360
1614319200000|2021-02-26 06:00:00|6565.4|6562.4|6568.9|6565.9|6586.9|6583.9|6562.4|6559.4|1125
1614322800000|2021-02-26 07:00:00|6569.1|6566.1|6573.6|6571.6|6589.9|6587.9|6554.1|6552.1|4570
1614326400000|2021-02-26 08:00:00|6573.1|6572.1|6637.5|6636.5|6644.7|6643.7|6565.9|6564.9|23802
1614330000000|2021-02-26 09:00:00|6637.2|6636.2|6626.7|6625.7|6648.2|6647.2|6618|6617|9647
1614333600000|2021-02-26 10:00:00|6626.5|6625.5|6607.5|6606.5|6634.5|6633.5|6607|6606|8229
1614337200000|2021-02-26 11:00:00|6608|6607|6545.7|6544.7|6613|6612|6545.7|6544.7|17403
1614340800000|2021-02-26 12:00:00|6546.2|6545.2|6528.8|6527.8|6563.5|6562.5|6527|6526|12427
1614344400000|2021-02-26 13:00:00|6528.3|6527.3|6550.8|6549.8|6551.3|6550.3|6520.3|6519.3|12923
1614348000000|2021-02-26 14:00:00|6551.3|6550.3|6521.5|6520.5|6556|6555|6516.8|6515.8|20799
1614351600000|2021-02-26 15:00:00|6521.8|6520.8|6488.2|6487.2|6527|6526|6469.5|6468.5|29700
1614355200000|2021-02-26 16:00:00|6488.7|6487.7|6497.5|6495.5|6517|6516|6464|6462|61796
1614358800000|2021-02-26 17:00:00|6497.2|6495.2|6499.7|6497.7|6520.5|6518.5|6495|6493|5945
1614362400000|2021-02-26 18:00:00|6500.2|6498.2|6488.2|6486.2|6513|6511|6485|6483|2841
1614366000000|2021-02-26 19:00:00|6488|6486|6492.2|6490.2|6495.2|6493.2|6477|6475|2012
1614369600000|2021-02-26 20:00:00|6493|6491|6487.8|6483.8|6515.7|6513.7|6486.5|6482.5|5118
1614373200000|2021-02-26 21:00:00|6486.8|6482.8|6499.7|6495.7|6503.1|6499.1|6469.7|6465.7|2
1614553200000|2021-02-28 23:00:00|6509.4|6505.4|6544.7|6540.7|6545.2|6541.2|6508.3|6504.3|0
1614556800000|2021-03-01 00:00:00|6545|6541|6545.9|6541.9|6550.4|6546.4|6533.8|6529.8|0
1614560400000|2021-03-01 01:00:00|6546|6542|6545|6542|6549|6546|6531|6528|906
1614564000000|2021-03-01 02:00:00|6544.7|6541.7|6534.2|6531.2|6547|6544|6534|6531|76
1614567600000|2021-03-01 03:00:00|6534.5|6531.5|6530|6527|6537.5|6534.5|6530|6527|111
1614571200000|2021-03-01 04:00:00|6530.2|6527.2|6529.2|6526.2|6540.5|6537.5|6526.5|6523.5|101
1614574800000|2021-03-01 05:00:00|6529.5|6526.5|6535.7|6532.7|6537.5|6534.5|6529|6526|109
1614578400000|2021-03-01 06:00:00|6536.2|6533.2|6523.7|6520.7|6538.7|6535.7|6522.5|6519.5|472
1614582000000|2021-03-01 07:00:00|6523.2|6520.2|6559.7|6557.7|6560.5|6558.5|6520.2|6518.2|3939
1614585600000|2021-03-01 08:00:00|6559.2|6557.2|6603.5|6602.5|6615.2|6614.2|6549.2|6548.2|22892
1614589200000|2021-03-01 09:00:00|6603.2|6602.2|6598.5|6597.5|6611.5|6610.5|6592.7|6591.7|7141
1614592800000|2021-03-01 10:00:00|6598.2|6597.2|6587.5|6586.5|6598.7|6597.7|6582.5|6581.5|4432
1614596400000|2021-03-01 11:00:00|6587|6586|6556|6555|6588.2|6587.2|6548.7|6547.7|8872
1614600000000|2021-03-01 12:00:00|6556.5|6555.5|6574.5|6573.5|6577|6576|6552.5|6551.5|5866
1614603600000|2021-03-01 13:00:00|6575|6574|6557|6556|6581.7|6580.7|6557|6556|5501
1614607200000|2021-03-01 14:00:00|6557.2|6556.2|6568|6567|6575.5|6574.5|6555.2|6554.2|12256
1614610800000|2021-03-01 15:00:00|6568.7|6567.7|6593.3|6592.3|6596.1|6595.1|6567.2|6566.2|15153
1614614400000|2021-03-01 16:00:00|6593.6|6592.6|6597.1|6595.1|6598.1|6596.1|6577.1|6575.1|22701
1614618000000|2021-03-01 17:00:00|6597.3|6595.3|6583.6|6581.6|6600.3|6598.3|6583.6|6581.6|3594
1614621600000|2021-03-01 18:00:00|6584.1|6582.1|6598.6|6596.6|6600.1|6598.1|6582.1|6580.1|2628
1614625200000|2021-03-01 19:00:00|6598.1|6596.1|6609.6|6607.6|6610.1|6608.1|6597.1|6595.1|1242
1614628800000|2021-03-01 20:00:00|6609.8|6607.8|6608.1|6604.1|6611.8|6609.8|6595.3|6593.3|4447
1614632400000|2021-03-01 21:00:00|6607.8|6603.8|6613.1|6609.1|6616.5|6612.5|6602.4|6598.4|0
1614636000000|2021-03-01 22:00:00|6612.8|6608.8|6612.9|6608.9|6613.4|6609.4|6612.2|6608.2|0
1614639600000|2021-03-01 23:00:00|6612.3|6608.3|6615.5|6611.5|6618.2|6614.2|6610.9|6606.9|0
1614643200000|2021-03-02 00:00:00|6615.3|6611.3|6613.7|6609.7|6623.7|6619.7|6610.6|6606.6|0
1614646800000|2021-03-02 01:00:00|6613.6|6609.6|6581.8|6578.8|6614.9|6610.9|6580.1|6577.1|482
1614650400000|2021-03-02 02:00:00|6582.1|6579.1|6563.3|6560.3|6587.6|6584.6|6561.6|6558.6|321
1614654000000|2021-03-02 03:00:00|6563.6|6560.6|6564.6|6561.6|6568.3|6565.3|6557.3|6554.3|320
1614657600000|2021-03-02 04:00:00|6564.3|6561.3|6569.8|6566.8|6571.3|6568.3|6564.1|6561.1|100
1614661200000|2021-03-02 05:00:00|6570.1|6567.1|6562.3|6559.3|6570.1|6567.1|6555.3|6552.3|370
1614664800000|2021-03-02 06:00:00|6562.1|6559.1|6567.6|6564.6|6575.8|6572.8|6557.1|6554.1|515
1614668400000|2021-03-02 07:00:00|6567.8|6564.8|6561.6|6559.6|6581.1|6579.1|6557.8|6555.8|3605
1614672000000|2021-03-02 08:00:00|6561.1|6560.1|6589.1|6588.1|6616.4|6615.4|6561.1|6560.1|15320
1614675600000|2021-03-02 09:00:00|6589.9|6588.9|6609.9|6608.9|6616.9|6615.9|6575.9|6574.9|6737
1614679200000|2021-03-02 10:00:00|6609.6|6608.6|6627.9|6626.9|6631.6|6630.6|6609.6|6608.6|5254
1614682800000|2021-03-02 11:00:00|6627.6|6626.6|6617.9|6616.9|6645.6|6644.6|6617.6|6616.6|8181
1614686400000|2021-03-02 12:00:00|6618.4|6617.4|6637.6|6636.6|6641.9|6640.9|6617.1|6616.1|3656
1614690000000|2021-03-02 13:00:00|6637.4|6636.4|6628.4|6627.4|6637.4|6636.4|6616.9|6615.9|3390
1614693600000|2021-03-02 14:00:00|6628.6|6627.6|6643.6|6642.6|6652.4|6651.4|6623.1|6622.1|8282
1614697200000|2021-03-02 15:00:00|6642.9|6641.9|6634.9|6633.9|6662.4|6661.4|6632.9|6631.9|11212
1614700800000|2021-03-02 16:00:00|6634.6|6633.6|6623.9|6621.9|6637.9|6636.9|6607.4|6605.4|19359
1614704400000|2021-03-02 17:00:00|6623.6|6621.6|6635.6|6633.6|6639.9|6637.9|6619.6|6617.6|2036
1614708000000|2021-03-02 18:00:00|6636.4|6634.4|6642.4|6640.4|6645.4|6643.4|6635.4|6633.4|1773
1614711600000|2021-03-02 19:00:00|6642.9|6640.9|6646.4|6644.4|6648.4|6646.4|6632.1|6630.1|1043
1614715200000|2021-03-02 20:00:00|6646.6|6644.6|6628.4|6624.4|6648.4|6646.4|6622.4|6620.4|2192
1614718800000|2021-03-02 21:00:00|6628.1|6624.1|6628.3|6624.3|6638.5|6634.5|6627|6623|0
1614722400000|2021-03-02 22:00:00|6628.6|6624.6|6633.4|6629.4|6634.1|6630.1|6628.2|6624.2|0
1614726000000|2021-03-02 23:00:00|6634.1|6630.1|6646.4|6642.4|6651.6|6647.6|6633.4|6629.4|0
1614729600000|2021-03-03 00:00:00|6646|6642|6639.8|6635.8|6656.6|6652.6|6638.8|6634.8|0
1614733200000|2021-03-03 01:00:00|6639.7|6635.7|6644.9|6641.9|6646.4|6643.4|6631.6|6628.6|322
1614736800000|2021-03-03 02:00:00|6644.4|6641.4|6654.9|6651.9|6655.1|6652.1|6642.4|6639.4|211
1614740400000|2021-03-03 03:00:00|6654.4|6651.4|6655.4|6652.4|6658.1|6655.1|6653.9|6650.9|138
1614744000000|2021-03-03 04:00:00|6655.1|6652.1|6659.6|6656.6|6660.9|6657.9|6654.6|6651.6|50
1614747600000|2021-03-03 05:00:00|6660.1|6657.1|6660.6|6657.6|6664.9|6661.9|6657.9|6654.9|175
1614751200000|2021-03-03 06:00:00|6660.9|6657.9|6664.9|6661.9|6670.1|6667.1|6658.4|6655.4|296
1614754800000|2021-03-03 07:00:00|6664.6|6661.6|6660.6|6658.6|6674.9|6672.9|6659.1|6657.1|2178
1614758400000|2021-03-03 08:00:00|6660.1|6659.1|6694.1|6693.1|6700.4|6699.4|6655.9|6654.9|17074
1614762000000|2021-03-03 09:00:00|6693.8|6692.8|6692.3|6691.3|6705.6|6704.6|6686.1|6685.1|7068
1614765600000|2021-03-03 10:00:00|6692.6|6691.6|6680.1|6679.1|6693.1|6692.1|6674.1|6673.1|4316
1614769200000|2021-03-03 11:00:00|6680.6|6679.6|6673.3|6672.3|6681.1|6680.1|6669.8|6668.8|4980
1614772800000|2021-03-03 12:00:00|6673.6|6672.6|6662.1|6661.1|6675.1|6674.1|6660.6|6659.6|3965
1614776400000|2021-03-03 13:00:00|6662.3|6661.3|6638.6|6637.6|6664.1|6663.1|6617.1|6616.1|10401
1614780000000|2021-03-03 14:00:00|6638.8|6637.8|6628.1|6627.1|6651.3|6650.3|6628.1|6627.1|8666
1614783600000|2021-03-03 15:00:00|6628.3|6627.3|6653|6652|6659|6658|6619.5|6618.5|13366
1614787200000|2021-03-03 16:00:00|6653.3|6652.3|6658.2|6656.2|6672.5|6671.5|6651.7|6649.7|23205
1614790800000|2021-03-03 17:00:00|6658.4|6656.4|6652.9|6650.9|6660.7|6658.7|6652.2|6650.2|3129
1614794400000|2021-03-03 18:00:00|6652.7|6650.7|6649.4|6647.4|6662.7|6660.7|6647.4|6645.4|2759
1614798000000|2021-03-03 19:00:00|6649.7|6647.7|6649.9|6647.9|6651.4|6649.4|6633.2|6631.2|2788
1614801600000|2021-03-03 20:00:00|6649.7|6647.7|6627.5|6623.5|6650.4|6648.4|6625.7|6623.2|4383
1614805200000|2021-03-03 21:00:00|6627.1|6623.1|6629.8|6625.8|6634.5|6630.5|6623.9|6619.9|0
1614808800000|2021-03-03 22:00:00|6630|6626|6632.9|6628.9|6633|6629|6629.5|6625.5|0
1614812400000|2021-03-03 23:00:00|6635.4|6631.4|6602.9|6598.9|6639.2|6635.2|6602.9|6598.9|0
1614816000000|2021-03-04 00:00:00|6603.2|6599.2|6627|6623|6634|6630|6600.3|6596.3|0
1614819600000|2021-03-04 01:00:00|6627.1|6623.1|6625.2|6622.2|6632.2|6629.2|6620.4|6617.4|461
1614823200000|2021-03-04 02:00:00|6626.7|6623.7|6615.2|6612.2|6631.9|6628.9|6611.7|6608.7|193
1614826800000|2021-03-04 03:00:00|6614.9|6611.9|6596.4|6593.4|6619.2|6616.2|6595.2|6592.2|242
1614830400000|2021-03-04 04:00:00|6596.2|6593.2|6613.4|6610.4|6614.2|6611.2|6585.9|6582.9|336
1614834000000|2021-03-04 05:00:00|6613.2|6610.2|6614.2|6611.2|6625.4|6622.4|6613.2|6610.2|491
1614837600000|2021-03-04 06:00:00|6613.9|6610.9|6616.9|6613.9|6625.2|6622.2|6605.2|6602.2|395
1614841200000|2021-03-04 07:00:00|6616.2|6613.2|6620.4|6618.4|6635.7|6633.7|6611.7|6609.7|2875
1614844800000|2021-03-04 08:00:00|6619.9|6618.9|6628.5|6627.5|6647.5|6646.5|6616.7|6615.7|11294
1614848400000|2021-03-04 09:00:00|6629|6628|6612.7|6611.7|6632|6631|6595|6594|5389
1614852000000|2021-03-04 10:00:00|6612.5|6611.5|6606.5|6605.5|6617|6616|6580.5|6579.5|6647
1614855600000|2021-03-04 11:00:00|6607|6606|6606.5|6605.5|6613|6612|6594|6593|4405
1614859200000|2021-03-04 12:00:00|6606.7|6605.7|6629.6|6628.6|6630.1|6629.1|6606.2|6605.2|3184
1614862800000|2021-03-04 13:00:00|6629.4|6628.4|6650.9|6649.9|6659.6|6658.6|6627.9|6626.9|5431
1614866400000|2021-03-04 14:00:00|6651.4|6650.4|6633.6|6632.6|6654.9|6653.9|6624.4|6623.4|8476
1614870000000|2021-03-04 15:00:00|6633.4|6632.4|6651|6650|6654|6653|6614.5|6613.5|9313
1614873600000|2021-03-04 16:00:00|6651.5|6650.5|6661.7|6659.7|6669|6667|6643.5|6642.5|19766
1614877200000|2021-03-04 17:00:00|6662|6660|6615.2|6613.2|6671.7|6669.7|6607.5|6605.5|5874
1614880800000|2021-03-04 18:00:00|6615.7|6613.7|6569.7|6567.7|6626.7|6624.7|6567.7|6565.7|5472
1614884400000|2021-03-04 19:00:00|6570|6568|6614.7|6612.7|6617|6615|6566|6564|3476
1614888000000|2021-03-04 20:00:00|6614.5|6612.5|6616.1|6612.1|6616.2|6614.2|6591.7|6589.7|3011
1614891600000|2021-03-04 21:00:00|6615.5|6611.5|6605.3|6601.3|6620.2|6616.2|6604.3|6600.3|0
1614895200000|2021-03-04 22:00:00|6605.5|6601.5|6601.3|6597.3|6606.8|6602.8|6600.9|6596.9|0
1614898800000|2021-03-04 23:00:00|6602.9|6598.9|6595.9|6591.9|6611.1|6607.1|6595.2|6591.2|0
1614902400000|2021-03-05 00:00:00|6595.2|6591.2|6579.2|6575.2|6598|6594|6576|6572|0
1614906000000|2021-03-05 01:00:00|6579.1|6575.1|6570.7|6567.7|6581|6578|6555.2|6552.2|629
1614909600000|2021-03-05 02:00:00|6570.5|6567.5|6586.2|6583.2|6586.5|6583.5|6564.7|6561.7|342
1614913200000|2021-03-05 03:00:00|6586|6583|6599|6596|6600|6597|6578.5|6575.5|318
1614916800000|2021-03-05 04:00:00|6598.7|6595.7|6585.5|6582.5|6601.5|6598.5|6585|6582|122
1614920400000|2021-03-05 05:00:00|6585.2|6582.2|6607.7|6604.7|6609|6606|6584.2|6581.2|303
1614924000000|2021-03-05 06:00:00|6608|6605|6613.2|6610.2|6614|6611|6599|6596|388
1614927600000|2021-03-05 07:00:00|6613.5|6610.5|6602.2|6600.2|6621.2|6619.2|6588|6586|3435
1614931200000|2021-03-05 08:00:00|6601.2|6600|6594.9|6593.9|6618|6617|6560|6559|17707
1614934800000|2021-03-05 09:00:00|6594.7|6593.7|6637.7|6636.7|6638.7|6637.7|6589.9|6588.9|5885
1614938400000|2021-03-05 10:00:00|6637.9|6636.9|6659.7|6658.7|6669.9|6668.9|6634.7|6633.7|6411
1614942000000|2021-03-05 11:00:00|6659.9|6658.9|6675.7|6674.7|6686.4|6685.4|6659.7|6658.7|6426
1614945600000|2021-03-05 12:00:00|6675.2|6674.2|6671.2|6670.2|6685.7|6684.7|6667.2|6666.2|4539
1614949200000|2021-03-05 13:00:00|6671.4|6670.4|6693.9|6692.9|6710.4|6709.4|6644.4|6643.4|14944
1614952800000|2021-03-05 14:00:00|6694.2|6693.2|6695.4|6694.4|6712.7|6711.7|6681.2|6680.2|14582
1614956400000|2021-03-05 15:00:00|6695.7|6694.7|6656.5|6655.5|6710.9|6709.9|6656|6655|19143
1614960000000|2021-03-05 16:00:00|6657|6656|6651.7|6649.7|6664|6663|6622.2|6621.2|25080
1614963600000|2021-03-05 17:00:00|6651.5|6649.5|6673.2|6671.2|6682|6680|6647.7|6645.7|3526
1614967200000|2021-03-05 18:00:00|6673.5|6671.5|6683.2|6681.2|6693.5|6691.5|6663.5|6661.5|2992
1614970800000|2021-03-05 19:00:00|6683.5|6681.5|6691.2|6689.2|6692.5|6690.5|6668.2|6666.2|1710
1614974400000|2021-03-05 20:00:00|6691.5|6689.5|6703|6699|6709|6707|6689|6687|3051
1614978000000|2021-03-05 21:00:00|6702.7|6698.7|6701.3|6697.3|6707.3|6703.3|6692.8|6688.8|0
1615158000000|2021-03-07 23:00:00|6728.9|6724.9|6711.3|6707.3|6736.5|6732.5|6708.1|6704.1|0
1615161600000|2021-03-08 00:00:00|6711.5|6707.5|6712.9|6708.9|6716.5|6712.5|6688.1|6684.1|0
1615165200000|2021-03-08 01:00:00|6712.8|6708.8|6718.5|6715.5|6730.5|6727.5|6711|6707.2|629
1615168800000|2021-03-08 02:00:00|6718.2|6715.2|6688.7|6685.7|6720.7|6717.7|6680.2|6677.2|191
1615172400000|2021-03-08 03:00:00|6688.5|6685.5|6678.5|6675.5|6691.5|6688.5|6667.7|6664.7|347
1615176000000|2021-03-08 04:00:00|6678.2|6675.2|6678.7|6675.7|6683.2|6680.2|6669.7|6666.7|207
1615179600000|2021-03-08 05:00:00|6678.5|6675.5|6682.2|6679.2|6686|6683|6671|6668|301
1615183200000|2021-03-08 06:00:00|6682|6679|6684.5|6681.5|6692.2|6689.2|6682|6679|396
1615186800000|2021-03-08 07:00:00|6684|6681|6676.5|6674.5|6693|6691|6669|6667|2621
1615190400000|2021-03-08 08:00:00|6676|6675|6674.7|6673.7|6680.7|6679.7|6636.5|6635.5|15051
1615194000000|2021-03-08 09:00:00|6674.5|6673.5|6619.7|6618.7|6676.2|6675.2|6613|6612|11283
1615197600000|2021-03-08 10:00:00|6620|6619|6633.5|6632.5|6638|6637|6615|6614|7595
1615201200000|2021-03-08 11:00:00|6634|6633|6658|6657|6662.5|6661.5|6632|6631|7974
1615204800000|2021-03-08 12:00:00|6656.5|6655.5|6631|6630|6662.5|6661.5|6625.8|6624.8|5609
1615208400000|2021-03-08 13:00:00|6630.8|6629.8|6639.5|6638.5|6642.8|6641.8|6617.8|6616.8|6800
1615212000000|2021-03-08 14:00:00|6639.8|6638.8|6674.3|6673.3|6689.5|6688.5|6634.3|6633.3|12748
1615215600000|2021-03-08 15:00:00|6674.8|6673.8|6712.2|6711.2|6721.5|6720.5|6664|6663|14840
1615219200000|2021-03-08 16:00:00|6711.5|6710.5|6714.7|6712.7|6728|6726.5|6709|6708|17751
1615222800000|2021-03-08 17:00:00|6715|6713|6725.7|6723.7|6734.5|6732.5|6713.5|6711.5|3032
1615226400000|2021-03-08 18:00:00|6726|6724|6704.2|6702.2|6734.5|6732.5|6703.5|6701.5|2706
1615230000000|2021-03-08 19:00:00|6704.5|6702.5|6706|6704|6723.5|6721.5|6699.5|6697.5|1565
1615233600000|2021-03-08 20:00:00|6705.7|6703.7|6703.7|6699.7|6706.7|6704.7|6691.7|6689.7|2944
1615237200000|2021-03-08 21:00:00|6704.1|6700.1|6711.7|6707.7|6718.9|6714.9|6695.8|6691.8|0
1615240800000|2021-03-08 22:00:00|6712.1|6708.1|6716.2|6712.2|6716.6|6712.6|6712.1|6708.1|0
1615244400000|2021-03-08 23:00:00|6717.8|6713.8|6724.9|6720.9|6732.3|6728.3|6715.6|6711.6|0
1615248000000|2021-03-09 00:00:00|6725.1|6721.1|6717.5|6713.5|6730.5|6726.5|6714.1|6710.1|0
1615251600000|2021-03-09 01:00:00|6717.6|6713.6|6689.2|6686.2|6726|6723|6686.2|6683.2|287
1615255200000|2021-03-09 02:00:00|6689|6686|6710.7|6707.7|6712.2|6709.2|6689|6686|220
1615258800000|2021-03-09 03:00:00|6710.5|6707.5|6720.2|6717.2|6725|6722|6708.7|6705.7|144
1615262400000|2021-03-09 04:00:00|6720.5|6717.5|6714.2|6711.2|6724|6721|6709.2|6706.2|44
1615266000000|2021-03-09 05:00:00|6714.5|6711.5|6714.2|6711.2|6717.5|6714.5|6710.2|6707.2|152
1615269600000|2021-03-09 06:00:00|6714.5|6711.5|6711.2|6708.2|6723|6720|6704.5|6701.5|755
1615273200000|2021-03-09 07:00:00|6711.5|6708.5|6705.7|6703.7|6711.5|6709.2|6688.7|6686.7|2764
1615276800000|2021-03-09 08:00:00|6705.2|6704.2|6729.1|6728.1|6733.5|6732.5|6689.7|6688.7|12583
1615280400000|2021-03-09 09:00:00|6728.8|6727.8|6743.8|6742.8|6748.1|6747.1|6724.3|6723.3|7875
1615284000000|2021-03-09 10:00:00|6743.6|6742.6|6755.1|6754.1|6762.1|6761.1|6743.6|6742.6|5213
1615287600000|2021-03-09 11:00:00|6754.6|6753.6|6768.1|6767.1|6788.6|6787.6|6753.8|6752.8|7721
1615291200000|2021-03-09 12:00:00|6768.6|6767.6|6740|6739|6769.3|6768.3|6736.8|6735.8|5475
1615294800000|2021-03-09 13:00:00|6739.8|6738.8|6740|6739|6745.8|6744.8|6729.8|6728.8|7975
1615298400000|2021-03-09 14:00:00|6739.8|6738.8|6713.8|6712.8|6746.3|6745.3|6712.8|6711.8|10231
1615302000000|2021-03-09 15:00:00|6714|6713|6735.1|6734.1|6737.9|6736.9|6704.9|6703.9|10017
1615305600000|2021-03-09 16:00:00|6735.4|6734.4|6748.4|6746.4|6748.9|6746.9|6727.4|6725.4|16703
1615309200000|2021-03-09 17:00:00|6748.6|6746.6|6746.9|6744.9|6753.9|6751.9|6744.4|6742.4|2189
1615312800000|2021-03-09 18:00:00|6747.4|6745.4|6750.9|6748.9|6752.4|6750.4|6743.4|6741.4|921
1615316400000|2021-03-09 19:00:00|6751.1|6749.1|6746.4|6744.4|6752.4|6750.4|6743.4|6741.4|769
1615320000000|2021-03-09 20:00:00|6746.6|6744.6|6731.7|6727.7|6751.4|6749.4|6727.4|6725|2433
1615323600000|2021-03-09 21:00:00|6732.4|6728.4|6736.7|6732.7|6742.2|6738.2|6728.7|6724.7|2
1615327200000|2021-03-09 22:00:00|6736.6|6732.6|6743.5|6739.5|6743.6|6739.6|6735.2|6731.2|0
1615330800000|2021-03-09 23:00:00|6744.5|6740.5|6743.1|6739.1|6746.8|6742.8|6739.8|6735.8|0
1615334400000|2021-03-10 00:00:00|6742.8|6738.8|6728.4|6724.4|6743.4|6739.4|6728.4|6724.4|0
1615338000000|2021-03-10 01:00:00|6728.5|6724.5|6705.6|6702.6|6728.5|6724.5|6705.6|6702.6|430
1615341600000|2021-03-10 02:00:00|6705.9|6702.9|6705.4|6702.4|6709.4|6706.4|6699.1|6696.1|374
1615345200000|2021-03-10 03:00:00|6705.1|6702.1|6701.9|6698.9|6710.4|6707.4|6700.4|6697.4|142
1615348800000|2021-03-10 04:00:00|6701.6|6698.6|6701.4|6698.4|6709.6|6706.6|6694.6|6691.6|232
1615352400000|2021-03-10 05:00:00|6701.6|6698.6|6695.1|6692.1|6702.4|6699.4|6687.1|6684.1|410
1615356000000|2021-03-10 06:00:00|6694.9|6691.9|6690.1|6687.1|6701.6|6698.6|6682.6|6679.6|572
1615359600000|2021-03-10 07:00:00|6690.4|6687.4|6696.1|6694.1|6702.4|6700.4|6685.1|6683.1|2235
1615363200000|2021-03-10 08:00:00|6695.6|6694.6|6721.9|6720.9|6723.7|6722.7|6678.9|6677.9|12100
1615366800000|2021-03-10 09:00:00|6722.2|6721.2|6714.4|6713.4|6736.7|6735.7|6708.9|6707.9|6560
1615370400000|2021-03-10 10:00:00|6714.7|6713.7|6721.4|6720.4|6733.7|6732.7|6713.2|6712.2|3968
1615374000000|2021-03-10 11:00:00|6721.7|6720.7|6718.9|6717.9|6729.2|6728.2|6704.2|6703.2|3958
1615377600000|2021-03-10 12:00:00|6719.2|6718.2|6721.7|6720.7|6728.5|6727.5|6714.2|6713.2|3651
1615381200000|2021-03-10 13:00:00|6721.5|6720.5|6724|6723|6729.5|6728.5|6712.5|6711.5|4648
1615384800000|2021-03-10 14:00:00|6724.2|6723.2|6734.7|6733.7|6742.2|6741.2|6720.7|6719.7|9722
1615388400000|2021-03-10 15:00:00|6735|6734|6728.3|6727.3|6739|6738|6718.3|6717.3|8749
1615392000000|2021-03-10 16:00:00|6728.5|6727.5|6717.8|6715.8|6734.3|6733.3|6703.1|6701.1|19303
1615395600000|2021-03-10 17:00:00|6718.1|6716.1|6716.3|6714.3|6720.6|6718.6|6707.1|6705.1|3169
1615399200000|2021-03-10 18:00:00|6716.8|6714.8|6718.3|6716.3|6720.8|6718.8|6706.3|6704.3|1846
1615402800000|2021-03-10 19:00:00|6717.3|6715.3|6726.1|6724.1|6728.6|6726.6|6715.8|6713.8|1169
1615406400000|2021-03-10 20:00:00|6726.3|6724.3|6724.9|6720.9|6731.6|6729.6|6720.8|6718.8|1673
1615410000000|2021-03-10 21:00:00|6725.6|6721.6|6737|6733|6737.5|6733.5|6723.8|6719.8|1
1615413600000|2021-03-10 22:00:00|6736.2|6732.2|6734.8|6730.8|6737.1|6733.1|6734.6|6730.6|0
1615417200000|2021-03-10 23:00:00|6734.9|6730.9|6724.3|6720.3|6737.1|6733.1|6722.8|6718.8|0
1615420800000|2021-03-11 00:00:00|6724.6|6720.6|6717.7|6713.7|6727.9|6723.9|6713.4|6709.4|0
1615424400000|2021-03-11 01:00:00|6718.4|6714.4|6739.6|6736.6|6740.1|6737.1|6714.1|6711.1|409
1615428000000|2021-03-11 02:00:00|6739.3|6736.3|6739.8|6736.8|6744.6|6741.6|6736.8|6733.8|450
1615431600000|2021-03-11 03:00:00|6740.1|6737.1|6740.6|6737.6|6747.1|6744.1|6737.6|6734.6|181
1615435200000|2021-03-11 04:00:00|6740.8|6737.8|6740.3|6737.3|6743.6|6740.6|6738.8|6735.8|104
1615438800000|2021-03-11 05:00:00|6740.6|6737.6|6741.3|6738.3|6746.3|6743.3|6739.3|6736.3|168
1615442400000|2021-03-11 06:00:00|6741.6|6738.6|6751.6|6748.6|6751.6|6748.6|6739.3|6736.3|323
1615446000000|2021-03-11 07:00:00|6751.3|6748.3|6759.8|6757.8|6760.6|6758.6|6741.1|6739.1|2018
1615449600000|2021-03-11 08:00:00|6759.3|6758.3|6734.5|6733.5|6760.1|6759.1|6724.1|6723.1|14889
1615453200000|2021-03-11 09:00:00|6734.2|6733.2|6730.2|6729.2|6744|6743|6727.5|6726.5|5636
1615456800000|2021-03-11 10:00:00|6730|6729|6713|6712|6733|6732|6703.5|6702.5|18605
1615460400000|2021-03-11 11:00:00|6712.7|6711.7|6704.7|6703.7|6714.2|6713.2|6699|6698|8057
1615464000000|2021-03-11 12:00:00|6704.2|6703.2|6722.1|6721.1|6732.6|6731.6|6700.2|6699.2|6265
1615467600000|2021-03-11 13:00:00|6722.6|6721.6|6729.1|6728.1|6731.1|6730.1|6721.1|6720.1|4582
1615471200000|2021-03-11 14:00:00|6729.3|6728.3|6734.1|6733.1|6736.6|6735.6|6718.6|6717.6|7399
1615474800000|2021-03-11 15:00:00|6735.6|6734.6|6739.4|6738.4|6742.9|6741.9|6726.4|6725.4|7545
1615478400000|2021-03-11 16:00:00|6739.6|6738.6|6728.9|6726.9|6740.4|6738.9|6728.6|6726.9|15730
1615482000000|2021-03-11 17:00:00|6729.1|6727.1|6730.9|6728.9|6734.4|6732.4|6726.9|6724.9|2930
1615485600000|2021-03-11 18:00:00|6730.6|6728.6|6726.1|6724.1|6736.4|6734.4|6725.1|6723.1|1771
1615489200000|2021-03-11 19:00:00|6725.9|6723.9|6715.4|6713.4|6731.4|6729.4|6715.4|6713.4|1614
1615492800000|2021-03-11 20:00:00|6714.9|6712.9|6727.6|6723.6|6729.4|6727.4|6714.4|6712.4|3459
1615496400000|2021-03-11 21:00:00|6728.3|6724.3|6724.8|6720.8|6728.3|6724.3|6722.5|6718.5|0
1615500000000|2021-03-11 22:00:00|6725.2|6721.2|6731.4|6727.4|6731.4|6727.4|6725|6721|0
1615503600000|2021-03-11 23:00:00|6731.5|6727.5|6733.2|6729.2|6740.3|6736.3|6730.2|6726.2|0
1615507200000|2021-03-12 00:00:00|6733.5|6729.5|6731.4|6727.4|6738.8|6734.8|6727.5|6723.5|0
1615510800000|2021-03-12 01:00:00|6731.3|6727.3|6727.9|6724.9|6735.6|6732.6|6725.9|6722.9|248
1615514400000|2021-03-12 02:00:00|6727.6|6724.6|6717.4|6714.4|6732.4|6729.4|6713.1|6710.1|418
1615518000000|2021-03-12 03:00:00|6717.1|6714.1|6727.6|6724.6|6727.9|6724.9|6715.4|6712.4|143
1615521600000|2021-03-12 04:00:00|6727.9|6724.9|6729.1|6726.1|6729.1|6726.1|6723.4|6720.4|163
1615525200000|2021-03-12 05:00:00|6728.1|6725.1|6716.9|6713.9|6729.9|6726.9|6714.9|6711.9|165
1615528800000|2021-03-12 06:00:00|6716.6|6713.6|6717.9|6714.9|6722.6|6719.6|6716.1|6713.1|693
1615532400000|2021-03-12 07:00:00|6718.1|6715.1|6704.1|6702.1|6723.1|6721.1|6697.9|6695.9|3185
1615536000000|2021-03-12 08:00:00|6703.6|6702.6|6712.5|6711.5|6742.9|6741.9|6703.6|6702.6|15915
1615539600000|2021-03-12 09:00:00|6712|6711|6723.2|6722.2|6731.2|6730.2|6709|6708|7241
1615543200000|2021-03-12 10:00:00|6723.5|6722.5|6720.5|6719.5|6725|6724|6712.5|6711.5|6905
1615546800000|2021-03-12 11:00:00|6720.7|6719.7|6728|6727|6731.7|6730.7|6713.5|6712.5|8802
1615550400000|2021-03-12 12:00:00|6728.2|6727.2|6741.3|6740.3|6742.6|6741.6|6726.5|6725.5|5414
1615554000000|2021-03-12 13:00:00|6741.6|6740.6|6735.8|6734.8|6749.1|6748.1|6735.6|6734.6|5633
1615557600000|2021-03-12 14:00:00|6736.1|6735.1|6763.8|6762.8|6766.1|6765.1|6735.6|6734.6|12938
1615561200000|2021-03-12 15:00:00|6764.3|6763.3|6755.6|6754.6|6767.8|6766.8|6742.6|6741.6|11188
1615564800000|2021-03-12 16:00:00|6755.8|6754.8|6763.6|6761.6|6768.1|6766.1|6751.6|6750.6|14656
1615568400000|2021-03-12 17:00:00|6764.3|6762.3|6764.8|6762.8|6768.3|6766.3|6760.6|6758.6|4484
1615572000000|2021-03-12 18:00:00|6765.1|6763.1|6768.3|6766.3|6772.1|6770.1|6762.6|6760.6|2715
1615575600000|2021-03-12 19:00:00|6768.6|6766.6|6786.6|6784.6|6787.1|6785.1|6768.1|6766.1|2323
1615579200000|2021-03-12 20:00:00|6786.8|6784.8|6799|6795|6800.1|6798.1|6785.1|6783.1|4670
1615582800000|2021-03-12 21:00:00|6798.6|6794.6|6796|6792|6806.5|6802.5|6794.6|6790.6|0
1615586400000|2021-03-12 22:00:00|6796.1|6792.1|6796.1|6792.1|6796.1|6792.1|6796.1|6792.1|0
1615759200000|2021-03-14 22:00:00|6809.4|6805.4|6805.7|6801.7|6810.1|6806.1|6798.9|6794.9|0
1615762800000|2021-03-14 23:00:00|6805.5|6801.5|6808.7|6804.7|6812.6|6808.6|6805|6801|0
1615766400000|2021-03-15 00:00:00|6808.3|6804.3|6799.1|6795.1|6810.1|6806.1|6799.1|6795.1|0
1615770000000|2021-03-15 01:00:00|6799.8|6795.8|6806.6|6803.6|6806.8|6803.8|6795.6|6792.6|469
1615773600000|2021-03-15 02:00:00|6806.8|6803.8|6800.6|6797.6|6812.1|6809.1|6797.8|6794.8|249
1615777200000|2021-03-15 03:00:00|6800.8|6797.8|6799.8|6796.8|6803.3|6800.3|6795.6|6792.6|113
1615780800000|2021-03-15 04:00:00|6800.1|6797.1|6799.8|6796.8|6800.6|6797.6|6795.6|6792.6|67
1615784400000|2021-03-15 05:00:00|6800.1|6797.1|6794.1|6791.1|6802.1|6799.1|6791.8|6788.8|221
1615788000000|2021-03-15 06:00:00|6794.3|6791.3|6795.6|6792.6|6797.6|6794.6|6791.3|6788.3|663
1615791600000|2021-03-15 07:00:00|6795.3|6792.3|6783.8|6781.8|6795.3|6792.8|6773.3|6771.3|8052
1615795200000|2021-03-15 08:00:00|6783.3|6782.3|6788.5|6787.5|6806.3|6805.3|6774.3|6773.3|24925
1615798800000|2021-03-15 09:00:00|6789.3|6788.3|6790.3|6789.3|6793.8|6792.8|6784|6783|9831
1615802400000|2021-03-15 10:00:00|6790|6789|6784.3|6783.3|6790|6789|6778.8|6777.8|13238
1615806000000|2021-03-15 11:00:00|6784|6783|6777.3|6776.3|6790.5|6789.5|6775.8|6774.8|10253
1615809600000|2021-03-15 12:00:00|6777.8|6776.8|6769.5|6768.5|6779.3|6778.3|6758.8|6757.8|39686
1615813200000|2021-03-15 13:00:00|6769|6768|6755|6754|6776.5|6775.5|6752.5|6751.5|12258
1615816800000|2021-03-15 14:00:00|6754.5|6753.5|6742.5|6741.5|6757|6756|6740|6739|35411
1615820400000|2021-03-15 15:00:00|6742|6741|6738.3|6737.3|6749.8|6748.8|6723.3|6722.3|23377
1615824000000|2021-03-15 16:00:00|6737.8|6736.8|6750|6748|6754.3|6752.3|6736.3|6735.3|33394
1615827600000|2021-03-15 17:00:00|6750.3|6748.3|6761.8|6759.8|6761.8|6759.8|6748.8|6746.8|1825
1615831200000|2021-03-15 18:00:00|6762.3|6760.3|6765.3|6763.3|6770.5|6768.5|6762.3|6760.3|4971
1615834800000|2021-03-15 19:00:00|6765.8|6763.8|6783.8|6781.8|6788.8|6786.8|6760.8|6758.8|3181
1615838400000|2021-03-15 20:00:00|6783.3|6781.3|6774.5|6770.5|6785.3|6783.3|6771.5|6769.5|1319
1615842000000|2021-03-15 21:00:00|6774.6|6770.6|6775.2|6771.2|6777.6|6773.6|6774.4|6770.4|0
1615845600000|2021-03-15 22:00:00|6777.1|6773.1|6770.8|6766.8|6777.1|6773.1|6769.4|6765.4|0
1615849200000|2021-03-15 23:00:00|6771.1|6767.1|6769.5|6765.5|6773.5|6769.5|6769|6765|0
1615852800000|2021-03-16 00:00:00|6769.8|6765.8|6770.6|6766.6|6773.2|6769.2|6766.3|6762.3|0
1615856400000|2021-03-16 01:00:00|6771.3|6767.3|6786.3|6783.3|6788.8|6785.8|6771.3|6767.3|1162
1615860000000|2021-03-16 02:00:00|6785.3|6782.3|6786.5|6783.5|6786.5|6783.5|6778.3|6775.3|764
1615863600000|2021-03-16 03:00:00|6786.8|6783.8|6784.8|6781.8|6790.5|6787.5|6783.3|6780.3|1226
1615867200000|2021-03-16 04:00:00|6784.5|6781.5|6785|6782|6787|6784|6781|6778|363
1615870800000|2021-03-16 05:00:00|6785.3|6782.3|6783|6780|6785.3|6782.3|6782|6779|247
1615874400000|2021-03-16 06:00:00|6783.3|6780.3|6781.5|6778.5|6784.3|6781.3|6776.8|6773.8|605
1615878000000|2021-03-16 07:00:00|6782.3|6779.3|6787.8|6785.8|6793.8|6791.8|6779.8|6777.8|4288
1615881600000|2021-03-16 08:00:00|6787.3|6786.3|6784.2|6783.2|6796.8|6795.8|6773.3|6772.3|42598
1615885200000|2021-03-16 09:00:00|6784.5|6783.5|6780.7|6779.7|6800|6799|6779|6778|33138
1615888800000|2021-03-16 10:00:00|6781|6780|6784|6783|6788.5|6787.5|6779.2|6778.2|16803
1615892400000|2021-03-16 11:00:00|6783.7|6782.7|6813|6812|6813|6812|6783.5|6782.5|14312
1615896000000|2021-03-16 12:00:00|6813.5|6812.5|6795.9|6794.9|6814|6813|6794.7|6793.7|29723
1615899600000|2021-03-16 13:00:00|6795.7|6794.7|6790.2|6789.2|6804.2|6803.2|6787.7|6786.7|24052
1615903200000|2021-03-16 14:00:00|6789.2|6788.2|6780.4|6779.4|6790.7|6789.7|6773.2|6772.2|21910
1615906800000|2021-03-16 15:00:00|6780.7|6779.7|6796.3|6795.3|6798.1|6797.1|6776.7|6775.7|22709
1615910400000|2021-03-16 16:00:00|6796.6|6795.6|6805.3|6803.3|6810.6|6808.6|6792.6|6791.6|25177
1615914000000|2021-03-16 17:00:00|6805.6|6803.6|6800.6|6798.6|6810.1|6808.1|6800.1|6798.1|5428
1615917600000|2021-03-16 18:00:00|6800.1|6798.1|6799.1|6797.1|6804.1|6802.1|6793.1|6791.1|1607
1615921200000|2021-03-16 19:00:00|6799.3|6797.3|6799.3|6797.3|6805.1|6803.1|6794.3|6792.3|5087
1615924800000|2021-03-16 20:00:00|6799.1|6797.1|6802.4|6798.4|6803.8|6801.8|6797.6|6795.6|535
1615928400000|2021-03-16 21:00:00|6801.4|6797.4|6798.9|6794.9|6801.7|6797.7|6795.4|6791.4|0
1615932000000|2021-03-16 22:00:00|6801.2|6797.2|6801.6|6797.6|6803.8|6799.8|6799.3|6795.3|0
1615935600000|2021-03-16 23:00:00|6801.2|6797.2|6795.3|6791.3|6802.7|6798.7|6794.8|6790.8|0
1615939200000|2021-03-17 00:00:00|6795.4|6791.4|6801.9|6797.9|6802.1|6798.1|6789.4|6785.4|0
1615942800000|2021-03-17 01:00:00|6801.8|6797.8|6796.3|6793.3|6804.3|6801.3|6786.1|6783.1|363
1615946400000|2021-03-17 02:00:00|6796.6|6793.6|6797.8|6794.8|6799.1|6796.1|6790.8|6787.8|104
1615950000000|2021-03-17 03:00:00|6797.6|6794.6|6794.8|6791.8|6799.1|6796.1|6792.8|6789.8|111
1615953600000|2021-03-17 04:00:00|6795.1|6792.1|6798.3|6795.3|6798.3|6795.3|6793.1|6790.1|25
1615957200000|2021-03-17 05:00:00|6798.6|6795.6|6800.8|6797.8|6801.3|6798.3|6796.6|6793.6|35
1615960800000|2021-03-17 06:00:00|6801.1|6798.1|6797.3|6794.3|6805.8|6802.8|6797.1|6794.1|230
1615964400000|2021-03-17 07:00:00|6797.1|6794.1|6789.8|6787.8|6801.3|6799.3|6784.6|6782.6|1976
1615968000000|2021-03-17 08:00:00|6789.3|6788.3|6784|6783|6806.6|6805.6|6772.8|6771.8|16993
1615971600000|2021-03-17 09:00:00|6784.2|6783.2|6784.7|6783.7|6789.7|6788.7|6771|6770|31218
1615975200000|2021-03-17 10:00:00|6784.5|6783.5|6782.5|6781.5|6788|6787|6776.5|6775.5|13523
1615978800000|2021-03-17 11:00:00|6782|6781|6768.2|6767.2|6785.5|6784.5|6764|6763|13812
1615982400000|2021-03-17 12:00:00|6768.5|6767.5|6770|6769|6774|6773|6763.5|6762.5|11107
1615986000000|2021-03-17 13:00:00|6769.5|6768.5|6777.5|6776.5|6787.5|6786.5|6759.5|6758.5|15498
1615989600000|2021-03-17 14:00:00|6778|6777|6762.2|6761.2|6780|6779|6754|6753|10727
1615993200000|2021-03-17 15:00:00|6762|6761|6770.1|6769.1|6774.6|6773.6|6760.5|6759.5|15317
1615996800000|2021-03-17 16:00:00|6770.3|6769.3|6756.3|6754.3|6776.6|6775.6|6752.6|6750.6|20152
1616000400000|2021-03-17 17:00:00|6756.6|6754.6|6768.1|6766.1|6773.1|6771.1|6755.8|6753.8|3999
1616004000000|2021-03-17 18:00:00|6769.1|6767.1|6791.3|6789.3|6794.3|6792.3|6767.8|6765.8|4578
1616007600000|2021-03-17 19:00:00|6791.6|6789.6|6771.1|6769.1|6796.1|6794.1|6770.3|6768.3|2596
1616011200000|2021-03-17 20:00:00|6771.3|6769.3|6777.4|6773.4|6781.6|6779.6|6771.3|6769.3|651
1616014800000|2021-03-17 21:00:00|6778.1|6774.1|6780.4|6776.4|6781.2|6777.2|6777.3|6773.3|0
1616018400000|2021-03-17 22:00:00|6781|6777|6783.7|6779.7|6790|6786|6780.6|6776.6|0
1616022000000|2021-03-17 23:00:00|6784|6780|6792.1|6788.1|6793.4|6789.4|6781.3|6777.3|0
1616025600000|2021-03-18 00:00:00|6792.4|6788.4|6795.4|6791.4|6804|6800|6791.7|6787.7|0
1616029200000|2021-03-18 01:00:00|6795.5|6791.5|6807.3|6804.3|6807.8|6804.8|6795.5|6791.5|314
1616032800000|2021-03-18 02:00:00|6807.6|6804.6|6805.6|6802.6|6808.3|6805.3|6803.3|6800.3|204
1616036400000|2021-03-18 03:00:00|6805.8|6802.8|6792.6|6789.6|6805.8|6802.8|6789.8|6786.8|126
1616040000000|2021-03-18 04:00:00|6792.8|6789.8|6794.6|6791.6|6796.3|6793.3|6788.8|6785.8|85
1616043600000|2021-03-18 05:00:00|6794.3|6791.3|6794.6|6791.6|6797.3|6794.3|6791.1|6788.1|47
1616047200000|2021-03-18 06:00:00|6794.8|6791.8|6800.3|6797.3|6800.3|6797.3|6791.1|6788.1|341
1616050800000|2021-03-18 07:00:00|6799.6|6796.6|6777.8|6775.8|6799.8|6797.8|6771.8|6769.8|2456
1616054400000|2021-03-18 08:00:00|6777.3|6776.3|6750.2|6749.2|6782.1|6781.1|6740.4|6739.4|11431
1616058000000|2021-03-18 09:00:00|6749.7|6748.7|6768.4|6767.4|6769.9|6768.9|6746.4|6745.4|7245
1616061600000|2021-03-18 10:00:00|6768.7|6767.7|6762.7|6761.7|6774.4|6773.4|6761.7|6760.7|7003
1616065200000|2021-03-18 11:00:00|6762.9|6761.9|6746.7|6745.7|6765.9|6764.9|6742.2|6741.2|7018
1616068800000|2021-03-18 12:00:00|6746.4|6745.4|6751.9|6750.9|6760.9|6759.9|6741.7|6740.7|8570
1616072400000|2021-03-18 13:00:00|6752.2|6751.2|6784.7|6783.7|6785.2|6784.2|6744.4|6743.4|6677
1616076000000|2021-03-18 14:00:00|6784.9|6783.9|6770.2|6769.2|6791.2|6790.2|6763.9|6762.9|8797
1616079600000|2021-03-18 15:00:00|6770.7|6769.7|6790.5|6789.5|6793.7|6792.7|6767.7|6766.7|8376
1616083200000|2021-03-18 16:00:00|6790.7|6789.7|6770|6768|6791.2|6790.2|6769|6767|14170
1616086800000|2021-03-18 17:00:00|6770.2|6768.2|6781.5|6779.5|6784|6782|6769.5|6767.5|3080
1616090400000|2021-03-18 18:00:00|6781.7|6779.7|6749.5|6747.5|6782.2|6780.2|6739.5|6737.5|3472
1616094000000|2021-03-18 19:00:00|6749.2|6747.2|6721.7|6719.7|6751.7|6749.7|6717|6715|4040
1616097600000|2021-03-18 20:00:00|6722|6720|6738|6734|6738|6736|6721|6719|847
1616101200000|2021-03-18 21:00:00|6738.1|6734.1|6736.3|6732.3|6740.7|6736.7|6736.2|6732.2|0
1616104800000|2021-03-18 22:00:00|6736.4|6732.4|6726.6|6722.6|6742.7|6738.7|6726.6|6722.6|0
1616108400000|2021-03-18 23:00:00|6726.2|6722.2|6732.8|6728.8|6735.8|6731.8|6725.7|6721.7|0
1616112000000|2021-03-19 00:00:00|6732.6|6728.6|6745.3|6741.3|6745.3|6741.3|6730.8|6726.8|0
1616115600000|2021-03-19 01:00:00|6745.4|6741.4|6747|6744|6748.5|6745.5|6738.2|6735.2|376
1616119200000|2021-03-19 02:00:00|6746.7|6743.7|6734.5|6731.5|6747.5|6744.5|6731|6728|233
1616122800000|2021-03-19 03:00:00|6734.2|6731.2|6729.5|6726.5|6744.5|6741.5|6727.5|6724.5|137
1616126400000|2021-03-19 04:00:00|6729.2|6726.2|6735.7|6732.7|6737.5|6734.5|6726.7|6723.7|143
1616130000000|2021-03-19 05:00:00|6735.5|6732.5|6730.5|6727.5|6737.5|6734.5|6726.7|6723.7|129
1616133600000|2021-03-19 06:00:00|6730.7|6727.7|6724.7|6721.7|6730.7|6727.7|6709.7|6706.7|705
1616137200000|2021-03-19 07:00:00|6724.2|6721.2|6714.7|6712.7|6736.7|6734.7|6714.2|6712.2|4441
1616140800000|2021-03-19 08:00:00|6714.2|6713.2|6737.4|6736.4|6750|6749|6692.7|6691.7|19582
1616144400000|2021-03-19 09:00:00|6737.2|6736.2|6752.4|6751.4|6752.7|6751.7|6736.2|6735.2|7029
1616148000000|2021-03-19 10:00:00|6752.7|6751.7|6737.9|6736.9|6756.9|6755.9|6691.4|6690.4|34320
1616151600000|2021-03-19 11:00:00|6736.7|6735.7|6714.2|6713.2|6742.4|6741.4|6709.7|6708.7|7502
1616155200000|2021-03-19 12:00:00|6713.4|6712.4|6715|6714|6727.4|6726.4|6706.7|6705.7|6487
1616158800000|2021-03-19 13:00:00|6714.3|6713.3|6684.3|6683.3|6718.8|6717.8|6663.8|6662.8|13790
1616162400000|2021-03-19 14:00:00|6684|6683|6725|6724|6726.8|6725.8|6672.5|6671.5|12263
1616166000000|2021-03-19 15:00:00|6725.3|6724.3|6725.3|6724.3|6727.3|6726.3|6705.3|6704.3|7616
1616169600000|2021-03-19 16:00:00|6724.8|6723.8|6715.3|6713.3|6730.8|6729.8|6697.8|6695.8|24973
1616173200000|2021-03-19 17:00:00|6715.5|6713.5|6722.8|6720.8|6722.8|6720.8|6711.5|6709.5|2564
1616176800000|2021-03-19 18:00:00|6723.3|6721.3|6728.3|6726.3|6728.3|6726.3|6712.5|6710.5|2062
1616180400000|2021-03-19 19:00:00|6728.8|6726.8|6718.5|6716.5|6732.8|6730.8|6716.3|6714.3|2467
1616184000000|2021-03-19 20:00:00|6718|6716|6721.4|6717.4|6721.8|6719.8|6717|6715|330
1616364000000|2021-03-21 22:00:00|6710.5|6706.5|6715.3|6711.3|6718.6|6714.6|6706|6702|0
1616367600000|2021-03-21 23:00:00|6715.6|6711.6|6719.5|6715.5|6722.2|6718.2|6715.1|6711.1|0
1616371200000|2021-03-22 00:00:00|6719.7|6715.7|6714.8|6710.8|6723.8|6719.8|6714.1|6710.1|0
1616374800000|2021-03-22 01:00:00|6714.7|6710.7|6718.5|6715.5|6721|6718|6696.3|6693.3|703
1616378400000|2021-03-22 02:00:00|6718.3|6715.3|6708|6705|6719.8|6716.8|6702|6699|281
1616382000000|2021-03-22 03:00:00|6707.8|6704.8|6703.3|6700.3|6709.5|6706.5|6703|6700|121
1616385600000|2021-03-22 04:00:00|6703.5|6700.5|6705.8|6702.8|6715|6712|6702.5|6699.5|113
1616389200000|2021-03-22 05:00:00|6705.5|6702.5|6699.8|6696.8|6707.8|6704.8|6699|6696|173
1616392800000|2021-03-22 06:00:00|6699.3|6696.3|6696.3|6693.3|6701.3|6698.3|6694.3|6691.3|453
1616396400000|2021-03-22 07:00:00|6696.8|6693.8|6686.8|6684.8|6702|6700|6682.8|6680.8|2568
1616400000000|2021-03-22 08:00:00|6686.3|6685.3|6686.6|6685.6|6695.6|6694.6|6646.5|6645.5|15154
1616403600000|2021-03-22 09:00:00|6686.3|6685.3|6705.8|6704.8|6709.8|6708.8|6671.3|6670.3|5738
1616407200000|2021-03-22 10:00:00|6706.1|6705.1|6710.3|6709.3|6716.1|6715.1|6697.1|6696.1|4492
1616410800000|2021-03-22 11:00:00|6710.6|6709.6|6722.1|6721.1|6722.1|6721.1|6709.6|6708.6|4298
1616414400000|2021-03-22 12:00:00|6722.3|6721.3|6720.3|6719.3|6724.3|6723.3|6710.6|6709.6|4073
1616418000000|2021-03-22 13:00:00|6719.5|6718.5|6719.5|6718.5|6731.8|6730.8|6711.3|6710.3|7095
1616421600000|2021-03-22 14:00:00|6720|6719|6725.8|6724.8|6734.3|6733.3|6713|6712|5950
1616425200000|2021-03-22 15:00:00|6725.5|6724.5|6728.1|6727.1|6732.8|6731.8|6708.6|6707.6|5332
1616428800000|2021-03-22 16:00:00|6728.6|6727.6|6723.6|6721.6|6732.1|6730.1|6719.6|6717.6|12311
1616432400000|2021-03-22 17:00:00|6723.8|6721.8|6729.6|6727.6|6730.6|6728.6|6722.1|6720.1|1879
1616436000000|2021-03-22 18:00:00|6729.3|6727.3|6723.3|6721.3|6729.6|6727.6|6720.6|6718.6|2042
1616439600000|2021-03-22 19:00:00|6723.6|6721.6|6715.3|6713.3|6725.1|6723.1|6710.6|6708.6|1664
1616443200000|2021-03-22 20:00:00|6715.1|6713.1|6716.7|6712.7|6719.1|6717.1|6714.3|6711.1|310
1616446800000|2021-03-22 21:00:00|6716.6|6712.6|6715.8|6711.8|6716.9|6712.9|6715.2|6711.2|0
1616450400000|2021-03-22 22:00:00|6715.9|6711.9|6717.7|6713.7|6720.8|6716.8|6715|6711|0
1616454000000|2021-03-22 23:00:00|6717|6713|6724|6720|6724.7|6720.7|6716.3|6712.3|0
1616457600000|2021-03-23 00:00:00|6725.1|6721.1|6717.9|6713.9|6726.5|6722.5|6712|6708|0
1616461200000|2021-03-23 01:00:00|6717.3|6713.3|6716.6|6713.6|6722.6|6719.6|6713.8|6710.8|291
1616464800000|2021-03-23 02:00:00|6716.3|6713.3|6700.8|6697.8|6716.8|6713.8|6700.3|6697.3|303
1616468400000|2021-03-23 03:00:00|6701.1|6698.1|6698.3|6695.3|6701.1|6698.1|6695.8|6692.8|230
1616472000000|2021-03-23 04:00:00|6698.1|6695.1|6690.6|6687.6|6701.1|6698.1|6689.6|6686.6|411
1616475600000|2021-03-23 05:00:00|6690.3|6687.3|6688.6|6685.6|6696.8|6693.8|6687.1|6684.1|610
1616479200000|2021-03-23 06:00:00|6687.8|6684.8|6687.3|6684.3|6691.6|6688.6|6680.6|6677.6|560
1616482800000|2021-03-23 07:00:00|6687.1|6684.1|6681.3|6679.3|6690.1|6688.1|6672.3|6670.3|2563
1616486400000|2021-03-23 08:00:00|6680.8|6679.8|6718.1|6717.1|6720.4|6719.4|6661.6|6660.6|13930
1616490000000|2021-03-23 09:00:00|6717.9|6716.9|6711.6|6710.6|6721.9|6720.9|6697.9|6696.9|6599
1616493600000|2021-03-23 10:00:00|6711.4|6710.4|6701.6|6700.6|6712.6|6711.6|6689.9|6688.9|4704
1616497200000|2021-03-23 11:00:00|6701.9|6700.9|6710.6|6709.6|6717.9|6716.9|6696.9|6695.9|3330
1616500800000|2021-03-23 12:00:00|6710.9|6709.9|6715.8|6714.8|6721.1|6720.1|6707.9|6706.9|2846
1616504400000|2021-03-23 13:00:00|6716.1|6715.1|6720.3|6719.3|6721.1|6720.1|6704.6|6703.6|4652
1616508000000|2021-03-23 14:00:00|6720.6|6719.6|6700.1|6699.1|6721.1|6720.1|6691.8|6690.8|7337
1616511600000|2021-03-23 15:00:00|6699.8|6698.8|6708.9|6707.9|6715.9|6714.9|6694.1|6693.1|5998
1616515200000|2021-03-23 16:00:00|6709.4|6708.4|6708.4|6706.4|6710.9|6709.9|6695.9|6693.9|12853
1616518800000|2021-03-23 17:00:00|6708.9|6706.9|6697.6|6695.6|6713.6|6711.6|6695.1|6693.1|2493
1616522400000|2021-03-23 18:00:00|6697.9|6695.9|6674.6|6672.6|6698.6|6696.6|6674.4|6672.4|1487
1616526000000|2021-03-23 19:00:00|6674.4|6672.4|6664.9|6662.9|6678.1|6676.1|6657.9|6655.9|3655
1616529600000|2021-03-23 20:00:00|6664.6|6662.6|6669.9|6665.9|6670.9|6668.9|6663.6|6661.6|537
1616533200000|2021-03-23 21:00:00|6670.3|6666.3|6674.1|6670.1|6675|6671|6668.6|6664.6|0
1616536800000|2021-03-23 22:00:00|6675.5|6671.5|6671.4|6667.4|6675.9|6671.9|6667.1|6663.1|0
1616540400000|2021-03-23 23:00:00|6670.7|6666.7|6668.3|6664.3|6671.8|6667.8|6663.8|6659.8|0
1616544000000|2021-03-24 00:00:00|6668.7|6664.7|6672.5|6668.5|6681|6677|6667.7|6663.7|0
1616547600000|2021-03-24 01:00:00|6672.6|6668.6|6661.9|6658.9|6679.1|6676.1|6661.9|6658.9|712
1616551200000|2021-03-24 02:00:00|6661.6|6658.6|6667.1|6664.1|6670.9|6667.9|6657.1|6654.1|452
1616554800000|2021-03-24 03:00:00|6666.9|6663.9|6674.1|6671.1|6675.9|6672.9|6661.4|6658.4|277
1616558400000|2021-03-24 04:00:00|6673.9|6670.9|6669.1|6666.1|6674.4|6671.4|6666.6|6663.6|116
1616562000000|2021-03-24 05:00:00|6668.9|6665.9|6664.1|6661.1|6672.6|6669.6|6662.6|6659.6|144
1616565600000|2021-03-24 06:00:00|6663.9|6660.9|6667.1|6664.1|6667.1|6664.1|6660.4|6657.4|371
1616569200000|2021-03-24 07:00:00|6667.4|6664.4|6660.9|6658.9|6673.6|6671.6|6658.1|6656.1|2337
1616572800000|2021-03-24 08:00:00|6660.4|6659.4|6688.7|6687.7|6696.7|6695.7|6648.1|6647.1|11572
1616576400000|2021-03-24 09:00:00|6689|6688|6684|6683|6695.7|6694.7|6679.2|6678.2|3774
1616580000000|2021-03-24 10:00:00|6684.5|6683.5|6681.7|6680.7|6692|6691|6675|6674|2884
1616583600000|2021-03-24 11:00:00|6682|6681|6679.7|6678.7|6695|6694|6679|6678|3607
1616587200000|2021-03-24 12:00:00|6680|6679|6681.8|6680.8|6687|6686|6675|6674|4763
1616590800000|2021-03-24 13:00:00|6682|6681|6693.3|6692.3|6710.5|6709.5|6680|6679|6484
1616594400000|2021-03-24 14:00:00|6693.8|6692.8|6708.8|6707.8|6711.3|6710.3|6693.5|6692.5|5188
1616598000000|2021-03-24 15:00:00|6709.3|6708.3|6711.5|6710.5|6717.5|6716.5|6706.3|6705.3|5684
1616601600000|2021-03-24 16:00:00|6711.7|6710.7|6704.1|6702.1|6722.5|6721.5|6703.1|6701.1|14536
1616605200000|2021-03-24 17:00:00|6703.9|6701.9|6704.6|6702.6|6704.9|6702.9|6690.6|6688.6|2137
1616608800000|2021-03-24 18:00:00|6704.9|6702.9|6687.1|6685.1|6707.6|6705.6|6686.4|6684.4|1435
1616612400000|2021-03-24 19:00:00|6687.4|6685.4|6679.9|6677.9|6692.1|6690.1|6673.9|6671.9|3244
1616616000000|2021-03-24 20:00:00|6679.4|6677.4|6689.7|6685.7|6689.9|6686.4|6676.9|6674.9|549
1616619600000|2021-03-24 21:00:00|6689.2|6685.2|6687.5|6683.5|6689.7|6685.7|6686.9|6682.9|0
1616623200000|2021-03-24 22:00:00|6687.8|6683.8|6687.1|6683.1|6692.4|6688.4|6683.2|6679.2|0
1616626800000|2021-03-24 23:00:00|6686.7|6682.7|6691.4|6687.4|6693.8|6689.8|6686|6682|0
1616630400000|2021-03-25 00:00:00|6691.8|6687.8|6696.1|6692.1|6696.1|6692.1|6690.6|6686.6|0
1616634000000|2021-03-25 01:00:00|6696.2|6692.2|6690.4|6687.4|6697.9|6694.9|6680.6|6677.6|332
1616637600000|2021-03-25 02:00:00|6690.6|6687.6|6702.4|6699.4|6707.9|6704.9|6689.9|6686.9|283
1616641200000|2021-03-25 03:00:00|6702.6|6699.6|6695.4|6692.4|6702.6|6699.6|6692.4|6689.4|112
1616644800000|2021-03-25 04:00:00|6695.6|6692.6|6694.4|6691.4|6696.4|6693.4|6691.6|6688.6|58
1616648400000|2021-03-25 05:00:00|6694.1|6691.1|6695.9|6692.9|6708.4|6705.4|6694.1|6691.1|383
1616652000000|2021-03-25 06:00:00|6696.4|6693.4|6704.6|6701.6|6706.6|6703.6|6693.9|6690.9|302
1616655600000|2021-03-25 07:00:00|6704.9|6701.9|6689.4|6687.4|6705.1|6703.1|6688.9|6686.9|1912
1616659200000|2021-03-25 08:00:00|6688.9|6687.9|6715.7|6714.7|6730.5|6729.5|6675.9|6674.9|11943
1616662800000|2021-03-25 09:00:00|6716|6715|6700.5|6699.5|6717|6716|6690.7|6689.7|6648
1616666400000|2021-03-25 10:00:00|6700.2|6699.2|6700.5|6699.5|6709.2|6708.2|6687.7|6686.7|4269
1616670000000|2021-03-25 11:00:00|6700.2|6699.2|6641|6640|6701.5|6700.5|6630|6629|12848
1616673600000|2021-03-25 12:00:00|6640.5|6639.5|6637.7|6636.7|6643.5|6642.5|6616|6615|9754
1616677200000|2021-03-25 13:00:00|6637.2|6636.2|6646.3|6645.3|6652.5|6651.5|6630.2|6629.2|9205
1616680800000|2021-03-25 14:00:00|6646.8|6645.8|6641.5|6640.5|6659.3|6658.3|6629|6628|8135
1616684400000|2021-03-25 15:00:00|6641.8|6640.8|6666.9|6665.9|6667.9|6666.9|6628.8|6627.8|9458
1616688000000|2021-03-25 16:00:00|6666.6|6665.6|6680.1|6678.1|6684.9|6682.9|6663.4|6662.4|16515
1616691600000|2021-03-25 17:00:00|6679.9|6677.9|6682.9|6680.9|6691.1|6689.1|6675.9|6673.9|3174
1616695200000|2021-03-25 18:00:00|6682.6|6680.6|6694.1|6692.1|6696.1|6694.1|6677.9|6675.9|1753
1616698800000|2021-03-25 19:00:00|6693.9|6691.9|6708.1|6706.1|6712.4|6710.4|6692.9|6690.9|2380
1616702400000|2021-03-25 20:00:00|6708.6|6706.6|6710.1|6706.1|6714.1|6712.1|6705.6|6703.6|933
1616706000000|2021-03-25 21:00:00|6709.9|6705.9|6709.2|6705.2|6710.3|6706.3|6708|6704|0
1616709600000|2021-03-25 22:00:00|6710.2|6706.2|6705.8|6701.8|6710.2|6706.2|6703.6|6699.6|0
1616713200000|2021-03-25 23:00:00|6706.2|6702.2|6707.9|6703.9|6713.4|6709.4|6705.5|6701.5|0
1616716800000|2021-03-26 00:00:00|6708.2|6704.2|6706.7|6702.7|6715.2|6711.2|6699.4|6695.4|0
1616720400000|2021-03-26 01:00:00|6706.8|6702.8|6708.9|6705.9|6711.1|6708.1|6699.6|6696.6|421
1616724000000|2021-03-26 02:00:00|6709.1|6706.1|6712.4|6709.4|6713.4|6710.4|6704.6|6701.6|157
1616727600000|2021-03-26 03:00:00|6712.6|6709.6|6713.4|6710.4|6719.1|6716.1|6711.9|6708.9|117
1616731200000|2021-03-26 04:00:00|6713.1|6710.1|6715.9|6712.9|6717.4|6714.4|6712.1|6709.1|62
1616734800000|2021-03-26 05:00:00|6716.1|6713.1|6724.6|6721.6|6725.1|6722.1|6712.6|6709.6|458
1616738400000|2021-03-26 06:00:00|6724.9|6721.9|6726.9|6723.9|6729.4|6726.4|6723.1|6720.1|831
1616742000000|2021-03-26 07:00:00|6727.1|6724.1|6726.1|6724.1|6732.4|6730.4|6719.6|6717.6|2196
1616745600000|2021-03-26 08:00:00|6725.9|6723.9|6717.1|6716.1|6737.6|6736.6|6712.9|6711.9|10175
1616749200000|2021-03-26 09:00:00|6716.8|6715.8|6714.8|6713.8|6721.6|6720.6|6709.6|6708.6|4231
1616752800000|2021-03-26 10:00:00|6714.6|6713.6|6720.6|6719.6|6723.1|6722.1|6707.6|6706.6|3217
1616756400000|2021-03-26 11:00:00|6721.1|6720.1|6726.8|6725.8|6727.6|6726.6|6718.8|6717.8|2912
1616760000000|2021-03-26 12:00:00|6726.6|6725.6|6717|6716|6726.6|6725.6|6715|6714|3168
1616763600000|2021-03-26 13:00:00|6716.2|6715.2|6733.2|6732.2|6739|6738|6710|6709|6316
1616767200000|2021-03-26 14:00:00|6733.5|6732.5|6728.2|6727.2|6741|6740|6723|6722|7123
1616770800000|2021-03-26 15:00:00|6728.5|6727.5|6729.3|6728.3|6731.5|6730.5|6717.8|6716.8|6632
1616774400000|2021-03-26 16:00:00|6728.8|6727.8|6746.3|6744.3|6750|6748|6728.8|6727.8|15916
1616778000000|2021-03-26 17:00:00|6746|6744|6739.5|6737.5|6749.8|6747.8|6734.8|6732.8|1357
1616781600000|2021-03-26 18:00:00|6739.8|6737.8|6744.5|6742.5|6744.5|6742.5|6726|6724|2065
1616785200000|2021-03-26 19:00:00|6744.3|6742.3|6783.3|6781.3|6784.8|6782.8|6743.3|6741.3|3001
1616788800000|2021-03-26 20:00:00|6783.5|6781.5|6771.8|6767.8|6783.5|6781.5|6769|6767|1587
1616968800000|2021-03-28 22:00:00|6770.7|6766.7|6767.4|6763.4|6771.2|6767.2|6763.7|6759.7|0
1616972400000|2021-03-28 23:00:00|6767.8|6763.8|6760.9|6756.9|6768.4|6764.4|6758.3|6754.3|0
1616976000000|2021-03-29 00:00:00|6761.1|6757.1|6740.5|6737.5|6761.6|6757.6|6738.3|6735.3|429
1616979600000|2021-03-29 01:00:00|6740.3|6737.3|6740.5|6737.5|6741|6738|6730|6727|459
1616983200000|2021-03-29 02:00:00|6740.3|6737.3|6742.3|6739.3|6747.3|6744.3|6737.3|6734.3|140
1616986800000|2021-03-29 03:00:00|6742.5|6739.5|6745|6742|6745.5|6742.5|6736.3|6733.3|176
1616990400000|2021-03-29 04:00:00|6744.8|6741.8|6738.3|6735.3|6746|6743|6735.5|6732.5|245
1616994000000|2021-03-29 05:00:00|6738.5|6735.5|6734.8|6731.8|6739.3|6736.3|6716.8|6713.8|859
1616997600000|2021-03-29 06:00:00|6735.8|6732.8|6744|6742|6750.3|6748.3|6728|6726|2152
1617001200000|2021-03-29 07:00:00|6743.5|6742.5|6726|6725|6760.5|6759.5|6724.3|6723.3|11262
1617004800000|2021-03-29 08:00:00|6725.8|6724.8|6714|6713|6726.3|6725.3|6704.3|6703.3|6251
1617008400000|2021-03-29 09:00:00|6713.8|6712.8|6734.3|6733.3|6734.3|6733.3|6711.8|6710.8|2905
1617012000000|2021-03-29 10:00:00|6734|6733|6734.8|6733.8|6743.5|6742.5|6729.8|6728.8|2725
1617015600000|2021-03-29 11:00:00|6735.3|6734.3|6729.8|6728.8|6744.8|6743.8|6728.3|6727.3|2343
1617019200000|2021-03-29 12:00:00|6729.3|6728.3|6714.3|6713.3|6729.8|6728.8|6711.3|6710.3|3173
1617022800000|2021-03-29 13:00:00|6714.5|6713.5|6734.3|6733.3|6736.3|6735.3|6705.3|6704.3|5880
1617026400000|2021-03-29 14:00:00|6733.8|6732.8|6735|6734|6742|6741|6725.8|6724.8|6784
1617030000000|2021-03-29 15:00:00|6735.3|6734.3|6740|6738|6747.3|6745.3|6732|6730|18351
1617033600000|2021-03-29 16:00:00|6740.3|6738.3|6759.8|6757.8|6760.8|6758.8|6732.5|6730.5|2596
1617037200000|2021-03-29 17:00:00|6760.3|6758.3|6764|6762|6769.5|6767.5|6759.8|6757.8|1953
1617040800000|2021-03-29 18:00:00|6764.3|6762.3|6764|6762|6770.3|6768.3|6760.3|6758.3|1415
1617044400000|2021-03-29 19:00:00|6764.3|6762.3|6773.2|6769.2|6778|6776|6763.8|6761.8|4306
1617048000000|2021-03-29 20:00:00|6773.5|6769.5|6772.8|6768.8|6777.6|6773.6|6771.5|6767.5|1
1617051600000|2021-03-29 21:00:00|6772.7|6768.7|6774.3|6770.3|6775.8|6771.8|6771.2|6767.2|0
1617055200000|2021-03-29 22:00:00|6774.2|6770.2|6774.3|6770.3|6779.3|6775.3|6773.5|6769.5|0
1617058800000|2021-03-29 23:00:00|6774.6|6770.6|6776.9|6772.9|6777.9|6773.9|6771.6|6767.6|0
1617062400000|2021-03-30 00:00:00|6776.5|6772.5|6762.8|6759.8|6776.5|6772.5|6758.8|6755.8|443
1617066000000|2021-03-30 01:00:00|6763|6760|6759.3|6756.3|6763.8|6760.8|6757|6754|275
1617069600000|2021-03-30 02:00:00|6759.5|6756.5|6763.8|6760.8|6768.5|6765.5|6758.3|6755.3|121
1617073200000|2021-03-30 03:00:00|6763.5|6760.5|6772.3|6769.3|6773.5|6770.5|6763.3|6760.3|63
1617076800000|2021-03-30 04:00:00|6772.5|6769.5|6767.3|6764.3|6772.5|6769.5|6763.8|6760.8|141
1617080400000|2021-03-30 05:00:00|6767|6764|6769.5|6766.5|6770.3|6767.3|6761.5|6758.5|309
1617084000000|2021-03-30 06:00:00|6769.8|6766.8|6773.3|6771.3|6776.3|6774.3|6764.5|6762.5|1157
1617087600000|2021-03-30 07:00:00|6772.8|6771.8|6778.6|6777.6|6794|6793|6769.5|6768.5|9990
1617091200000|2021-03-30 08:00:00|6778.4|6777.4|6765.6|6764.6|6787.9|6786.9|6763.9|6762.9|5423
1617094800000|2021-03-30 09:00:00|6765.4|6764.4|6760.9|6759.9|6765.9|6764.9|6755.1|6754.1|2532
1617098400000|2021-03-30 10:00:00|6760.6|6759.6|6760.6|6759.6|6767.9|6766.9|6755.9|6754.9|3419
1617102000000|2021-03-30 11:00:00|6760.4|6759.4|6747.3|6746.3|6760.4|6759.4|6739.1|6738.1|3506
1617105600000|2021-03-30 12:00:00|6747.6|6746.6|6741.3|6740.3|6748.6|6747.6|6729.6|6728.6|4357
1617109200000|2021-03-30 13:00:00|6741.1|6740.1|6764.3|6763.3|6764.6|6763.6|6735.6|6734.6|6664
1617112800000|2021-03-30 14:00:00|6764.6|6763.6|6771.8|6770.8|6783.8|6782.8|6764.6|6763.6|9147
1617116400000|2021-03-30 15:00:00|6771.3|6770.3|6775.8|6773.8|6783.8|6782.8|6770.3|6769.3|16408
1617120000000|2021-03-30 16:00:00|6775.3|6773.3|6775.5|6773.5|6780.3|6778.3|6772.3|6770.3|1977
1617123600000|2021-03-30 17:00:00|6775.8|6773.8|6775|6773|6779.5|6777.5|6769.8|6767.8|654
1617127200000|2021-03-30 18:00:00|6774.8|6772.8|6783.3|6781.3|6785.3|6783.3|6772.5|6770.5|831
1617130800000|2021-03-30 19:00:00|6783.5|6781.5|6781.4|6777.4|6784|6782|6765.8|6763.8|2226
1617134400000|2021-03-30 20:00:00|6782.1|6778.1|6776.6|6772.6|6782.1|6778.1|6771.4|6767.4|1
1617138000000|2021-03-30 21:00:00|6776.5|6772.5|6774.2|6770.2|6776.9|6772.9|6773.5|6769.5|0
1617141600000|2021-03-30 22:00:00|6773.9|6769.9|6772.2|6768.2|6775.1|6771.1|6767.8|6763.8|0
1617145200000|2021-03-30 23:00:00|6771.9|6767.9|6779.6|6775.6|6781|6777|6769.5|6765.5|0
1617148800000|2021-03-31 00:00:00|6779.9|6775.9|6782|6779|6783.5|6780.5|6768.3|6765.3|382
1617152400000|2021-03-31 01:00:00|6781.8|6778.8|6780.5|6777.5|6790.5|6787.5|6778.8|6775.8|353
1617156000000|2021-03-31 02:00:00|6780.3|6777.3|6769.5|6766.5|6781|6778|6766.8|6763.8|275
1617159600000|2021-03-31 03:00:00|6769.3|6766.3|6770.8|6767.8|6774.5|6771.5|6768.3|6765.3|236
1617163200000|2021-03-31 04:00:00|6770.5|6767.5|6763.5|6760.5|6774.3|6771.3|6761.8|6758.8|236
1617166800000|2021-03-31 05:00:00|6763.3|6760.3|6763|6760|6770|6767|6756.8|6753.8|423
1617170400000|2021-03-31 06:00:00|6762.3|6759.3|6762|6760|6764|6762|6753.8|6751.8|1273
1617174000000|2021-03-31 07:00:00|6761.5|6760.5|6747.5|6746.5|6778|6777|6744.2|6743.2|9767
1617177600000|2021-03-31 08:00:00|6747.7|6746.7|6751.2|6750.2|6757.7|6756.7|6741.7|6740.7|4917
1617181200000|2021-03-31 09:00:00|6751|6750|6744.7|6743.7|6756.5|6755.5|6743.5|6742.5|4252
1617184800000|2021-03-31 10:00:00|6744.5|6743.5|6755|6754|6756.2|6755.2|6744|6743|3644
1617188400000|2021-03-31 11:00:00|6754.7|6753.7|6767.8|6766.8|6768.3|6767.3|6753|6752|3017
1617192000000|2021-03-31 12:00:00|6768.6|6767.6|6755.1|6754.1|6773.1|6772.1|6753.6|6752.6|6113
1617195600000|2021-03-31 13:00:00|6754.1|6753.1|6748.8|6747.8|6755.1|6754.1|6735.6|6734.6|11138
1617199200000|2021-03-31 14:00:00|6748.6|6747.6|6720.9|6719.9|6750.3|6749.3|6720.4|6719.4|12739
1617202800000|2021-03-31 15:00:00|6720.4|6719.4|6731.6|6729.6|6742.4|6741.4|6712.6|6710.6|43108
1617206400000|2021-03-31 16:00:00|6731.8|6729.8|6741.1|6739.1|6741.3|6739.3|6730.1|6728.1|2658
1617210000000|2021-03-31 17:00:00|6741.3|6739.3|6738.3|6736.3|6746.6|6744.6|6736.6|6734.6|1672
1617213600000|2021-03-31 18:00:00|6738.6|6736.6|6737.6|6735.6|6741.6|6739.6|6734.1|6732.1|1326
1617217200000|2021-03-31 19:00:00|6737.1|6735.1|6728.2|6724.2|6740.8|6738.8|6724.6|6722.6|3047
1617220800000|2021-03-31 20:00:00|6729.6|6725.6|6731.6|6727.6|6736|6732|6725.8|6721.8|0
1617224400000|2021-03-31 21:00:00|6731.5|6727.5|6734.1|6730.1|6734.3|6730.3|6730.8|6726.8|0
1617228000000|2021-03-31 22:00:00|6735.3|6731.3|6737.6|6733.6|6739|6735|6735.1|6731.1|0
1617231600000|2021-03-31 23:00:00|6737.7|6733.7|6730.4|6726.4|6739.1|6735.1|6730.4|6726.4|0
1617235200000|2021-04-01 00:00:00|6730.1|6726.1|6733.6|6730.6|6737.1|6734.1|6724.3|6721.3|445
1617238800000|2021-04-01 01:00:00|6733.3|6730.3|6731.8|6728.8|6734.1|6731.1|6727.8|6724.8|213
1617242400000|2021-04-01 02:00:00|6732.1|6729.1|6721.6|6718.6|6735.1|6732.1|6719.3|6716.3|258
1617246000000|2021-04-01 03:00:00|6722.1|6719.1|6727.3|6724.3|6727.6|6724.6|6720.1|6717.1|89
1617249600000|2021-04-01 04:00:00|6727.6|6724.6|6730.6|6727.6|6730.6|6727.6|6725.8|6722.8|95
1617253200000|2021-04-01 05:00:00|6730.3|6727.3|6729.6|6726.6|6735.6|6732.6|6727.8|6724.8|323
1617256800000|2021-04-01 06:00:00|6729.3|6726.3|6744.6|6742.6|6746.6|6744.6|6727.8|6725.8|898
1617260400000|2021-04-01 07:00:00|6744.1|6743.1|6759.2|6758.2|6763.9|6762.9|6731.8|6730.8|10300
1617264000000|2021-04-01 08:00:00|6759.4|6758.4|6759.4|6758.4|6762.7|6761.7|6748.2|6747.2|4068
1617267600000|2021-04-01 09:00:00|6759.2|6758.2|6765.2|6764.2|6768.7|6767.7|6752.7|6751.7|4139
1617271200000|2021-04-01 10:00:00|6765.7|6764.7|6742.7|6741.7|6767.2|6766.2|6740.2|6739.2|4888
1617274800000|2021-04-01 11:00:00|6742.9|6741.9|6742|6741|6749.7|6748.7|6740.2|6739.2|4553
1617278400000|2021-04-01 12:00:00|6742.2|6741.2|6746.5|6745.5|6750.5|6749.5|6742|6741|4226
1617282000000|2021-04-01 13:00:00|6746.7|6745.7|6732.5|6731.5|6756.7|6755.7|6728.5|6727.5|7771
1617285600000|2021-04-01 14:00:00|6733.2|6732.2|6737.5|6736.5|6748.7|6747.7|6729.5|6728.5|6204
1617289200000|2021-04-01 15:00:00|6736.7|6735.7|6744.5|6742.5|6745.7|6744.2|6734.7|6733.7|12188
1617292800000|2021-04-01 16:00:00|6744|6742|6758.5|6756.5|6759.5|6757.5|6743.7|6741.7|2408
1617296400000|2021-04-01 17:00:00|6759|6757|6760.5|6758.5|6763.2|6761.2|6754.5|6752.5|1796
1617300000000|2021-04-01 18:00:00|6760.7|6758.7|6761|6759|6761.5|6759.5|6759|6757|984
1617303600000|2021-04-01 19:00:00|6761.2|6759.2|6779.6|6775.6|6787.5|6785.5|6758|6756|3263
1617307200000|2021-04-01 20:00:00|6779.3|6775.3|6775.1|6771.1|6783.7|6779.7|6774.1|6770.1|0
1617310800000|2021-04-01 21:00:00|6775|6771|6772.1|6768.1|6775.4|6771.4|6772.1|6768.1|0
1617314400000|2021-04-01 22:00:00|6772.9|6768.9|6777.1|6773.1|6777.1|6773.1|6772|6768|0
1617318000000|2021-04-01 23:00:00|6776.8|6772.8|6778.7|6774.7|6780|6776|6776.7|6772.7|0
1617321600000|2021-04-02 00:00:00|6778.5|6774.5|6778|6774|6779|6775|6777.3|6773.3|0
1617325200000|2021-04-02 01:00:00|6778.3|6774.3|6777.1|6773.1|6779|6775|6776.2|6772.2|0
1617328800000|2021-04-02 02:00:00|6776.8|6772.8|6778.1|6774.1|6778.8|6774.8|6775.4|6771.4|0
1617332400000|2021-04-02 03:00:00|6777.9|6773.9|6778|6774|6778.1|6774.1|6777.4|6773.4|0
1617336000000|2021-04-02 04:00:00|6778.1|6774.1|6776.7|6772.7|6778.3|6774.3|6776|6772|0
1617339600000|2021-04-02 05:00:00|6776.4|6772.4|6777.5|6773.5|6778.1|6774.1|6773.2|6769.2|0
1617343200000|2021-04-02 06:00:00|6777.8|6773.8|6777.7|6773.7|6781.1|6777.1|6777.1|6773.1|0
1617346800000|2021-04-02 07:00:00|6777.4|6773.4|6778.2|6774.2|6779.2|6775.2|6777.4|6773.4|0
1617350400000|2021-04-02 08:00:00|6778.4|6774.4|6782.2|6778.2|6782.2|6778.2|6775.8|6771.8|0
1617354000000|2021-04-02 09:00:00|6781.6|6777.6|6779.4|6775.4|6781.6|6777.6|6777.5|6773.5|0
1617357600000|2021-04-02 10:00:00|6779.5|6775.5|6780.4|6776.4|6780.4|6776.4|6776.4|6772.4|0
1617361200000|2021-04-02 11:00:00|6780.1|6776.1|6781.3|6777.3|6781.4|6777.4|6778.7|6774.7|0
1617364800000|2021-04-02 12:00:00|6782|6778|6791.7|6787.7|6801.2|6797.2|6778|6774|0
1617368400000|2021-04-02 13:00:00|6791.5|6787.5|6787.2|6783.2|6791.8|6787.8|6784.3|6780.3|0
1617573600000|2021-04-04 22:00:00|6786.1|6782.1|6783.5|6779.5|6788.5|6784.5|6780.2|6776.2|0
1617577200000|2021-04-04 23:00:00|6783.6|6779.6|6794.3|6790.3|6795.9|6791.9|6783.5|6779.5|0
1617580800000|2021-04-05 00:00:00|6794.6|6790.6|6792.3|6788.3|6794.8|6790.8|6789.3|6785.3|0
1617584400000|2021-04-05 01:00:00|6792.6|6788.6|6790.6|6786.6|6792.6|6788.6|6788.7|6784.7|0
1617588000000|2021-04-05 02:00:00|6790.3|6786.3|6785|6781|6791.6|6787.6|6785|6781|0
1617591600000|2021-04-05 03:00:00|6785.3|6781.3|6787|6783|6787.3|6783.3|6785.3|6781.3|0
1617595200000|2021-04-05 04:00:00|6787.3|6783.3|6785.7|6781.7|6788.2|6784.2|6785.7|6781.7|0
1617598800000|2021-04-05 05:00:00|6786.1|6782.1|6783.8|6779.8|6786.8|6782.8|6782.6|6778.6|0
1617602400000|2021-04-05 06:00:00|6784.1|6780.1|6784.6|6780.6|6785.1|6781.1|6779|6775|0
1617606000000|2021-04-05 07:00:00|6784.5|6780.5|6787.9|6783.9|6788.2|6784.2|6783.6|6779.6|0
1617609600000|2021-04-05 08:00:00|6788.3|6784.3|6789.7|6785.7|6791.3|6787.3|6785.9|6781.9|0
1617613200000|2021-04-05 09:00:00|6789.5|6785.5|6792.3|6788.3|6793.9|6789.9|6788.1|6784.1|0
1617616800000|2021-04-05 10:00:00|6792.1|6788.1|6791.9|6787.9|6794.4|6790.4|6789.2|6785.2|0
1617620400000|2021-04-05 11:00:00|6791.7|6787.7|6792.9|6788.9|6794.6|6790.6|6789.2|6785.2|0
1617624000000|2021-04-05 12:00:00|6793.2|6789.2|6792.3|6788.3|6796.9|6792.9|6790.2|6786.2|0
1617627600000|2021-04-05 13:00:00|6792.6|6788.6|6806.7|6802.7|6807.7|6803.7|6791.2|6787.2|0
1617631200000|2021-04-05 14:00:00|6807.4|6803.4|6798.8|6794.8|6813.9|6809.9|6798.2|6794.2|0
1617634800000|2021-04-05 15:00:00|6799.1|6795.1|6810.2|6806.2|6812.8|6808.8|6797|6793|0
1617638400000|2021-04-05 16:00:00|6809.8|6805.8|6803.6|6799.6|6817|6813|6801.4|6797.4|0
1617642000000|2021-04-05 17:00:00|6803.2|6799.2|6807|6803|6807.7|6803.7|6800.6|6796.6|0
1617645600000|2021-04-05 18:00:00|6806.6|6802.6|6800.7|6796.7|6808.3|6804.3|6800.2|6796.2|0
1617649200000|2021-04-05 19:00:00|6800.8|6796.8|6794.9|6790.9|6801.8|6797.8|6789.1|6785.1|0
1617652800000|2021-04-05 20:00:00|6795|6791|6803.1|6799.1|6804.5|6800.5|6792.6|6788.6|0
1617656400000|2021-04-05 21:00:00|6803.3|6799.3|6802.3|6798.3|6803.3|6799.3|6801.1|6797.1|0
1617660000000|2021-04-05 22:00:00|6802.7|6798.7|6807.5|6803.5|6808.5|6804.5|6801.2|6797.2|0
1617663600000|2021-04-05 23:00:00|6807.1|6803.1|6820.4|6816.4|6822.1|6818.1|6806.4|6802.4|0
1617667200000|2021-04-06 00:00:00|6820.7|6816.7|6804|6801|6826.1|6822.1|6796.5|6793.5|1504
1617670800000|2021-04-06 01:00:00|6803.7|6800.7|6788|6785|6805.7|6802.7|6786.7|6783.7|488
1617674400000|2021-04-06 02:00:00|6787.5|6784.5|6791.7|6788.7|6792.2|6789.2|6785|6782|271
1617678000000|2021-04-06 03:00:00|6792|6789|6782|6779|6793|6790|6779.5|6776.5|197
1617681600000|2021-04-06 04:00:00|6782.2|6779.2|6777|6774|6783.2|6780.2|6775.5|6772.5|156
1617685200000|2021-04-06 05:00:00|6776.7|6773.7|6779.5|6776.5|6779.7|6776.7|6759.7|6756.7|981
1617688800000|2021-04-06 06:00:00|6779.2|6776.2|6804.2|6802.2|6807.5|6805.5|6776|6774|3030
1617692400000|2021-04-06 07:00:00|6803.7|6802.7|6810.6|6809.6|6843|6842|6803.7|6802.7|17664
1617696000000|2021-04-06 08:00:00|6810.4|6809.4|6829.4|6828.4|6835.6|6834.6|6799.1|6798.1|8373
1617699600000|2021-04-06 09:00:00|6829.1|6828.1|6822.1|6821.1|6830.1|6829.1|6812.6|6811.6|4728
1617703200000|2021-04-06 10:00:00|6822.4|6821.4|6821.1|6820.1|6829.6|6828.6|6810.9|6809.9|4109
1617706800000|2021-04-06 11:00:00|6820.9|6819.9|6824.6|6823.6|6825.6|6824.6|6815.1|6814.1|2852
1617710400000|2021-04-06 12:00:00|6824.3|6823.3|6815.3|6814.3|6824.3|6823.3|6811.1|6810.1|3751
1617714000000|2021-04-06 13:00:00|6815.6|6814.6|6840.6|6839.6|6840.6|6839.6|6813.1|6812.1|7124
1617717600000|2021-04-06 14:00:00|6841.1|6840.1|6838.7|6837.7|6844.7|6843.7|6828.1|6827.1|9054
1617721200000|2021-04-06 15:00:00|6837.9|6836.9|6832.7|6830.7|6838.4|6837.4|6812.2|6810.2|16387
1617724800000|2021-04-06 16:00:00|6832.4|6830.4|6831.9|6829.9|6836.7|6834.7|6827.7|6825.7|2648
1617728400000|2021-04-06 17:00:00|6831.7|6829.7|6820.2|6818.2|6834.7|6832.7|6816.7|6814.7|1668
1617732000000|2021-04-06 18:00:00|6820.4|6818.4|6816.4|6814.4|6827.2|6825.2|6814.2|6812.2|1142
1617735600000|2021-04-06 19:00:00|6816.2|6814.2|6829.5|6825.5|6831.7|6829.7|6808.2|6806.2|2660
1617739200000|2021-04-06 20:00:00|6830.5|6826.5|6828.1|6824.1|6830.5|6826.5|6823.2|6819.2|0
1617742800000|2021-04-06 21:00:00|6828|6824|6828.9|6824.9|6829.4|6825.4|6826.3|6822.3|0
1617746400000|2021-04-06 22:00:00|6828.7|6824.7|6829.9|6825.9|6831.9|6827.9|6825.9|6821.9|0
1617750000000|2021-04-06 23:00:00|6829.6|6825.6|6830.5|6826.5|6831.8|6827.8|6828|6824|0
1617753600000|2021-04-07 00:00:00|6830.2|6826.2|6844.9|6841.9|6845.9|6842.9|6830.2|6826.2|215
1617757200000|2021-04-07 01:00:00|6845.2|6842.2|6831.9|6828.9|6856.2|6853.2|6829.9|6826.9|749
1617760800000|2021-04-07 02:00:00|6832.2|6829.2|6831.7|6828.7|6837.9|6834.9|6831.2|6828.2|73
1617764400000|2021-04-07 03:00:00|6831.9|6828.9|6839.4|6836.4|6842.7|6839.7|6831.9|6828.9|120
1617768000000|2021-04-07 04:00:00|6839.7|6836.7|6837.4|6834.4|6841.4|6838.4|6836.4|6833.4|94
1617771600000|2021-04-07 05:00:00|6837.2|6834.2|6843.2|6840.2|6843.7|6840.7|6833.2|6830.2|323
1617775200000|2021-04-07 06:00:00|6843.4|6840.4|6853.2|6851.2|6858.9|6856.9|6841.7|6839.7|2651
1617778800000|2021-04-07 07:00:00|6852.7|6851.7|6883.8|6882.8|6888.3|6887.3|6841.4|6840.4|15733
1617782400000|2021-04-07 08:00:00|6884|6883|6877|6876|6887.3|6886.3|6870.3|6869.3|7269
1617786000000|2021-04-07 09:00:00|6877.3|6876.3|6863.8|6862.8|6884.3|6883.3|6860.5|6859.5|5531
1617789600000|2021-04-07 10:00:00|6864|6863|6877.3|6876.3|6878|6877|6862.8|6861.8|3168
1617793200000|2021-04-07 11:00:00|6877|6876|6862.7|6861.7|6878.3|6877.3|6862.4|6861.4|3459
1617796800000|2021-04-07 12:00:00|6862.9|6861.9|6875.7|6874.7|6877.2|6876.2|6862.7|6861.7|4529
1617800400000|2021-04-07 13:00:00|6875.9|6874.9|6889.2|6888.2|6901.2|6900.2|6874.9|6873.9|9188
1617804000000|2021-04-07 14:00:00|6888.9|6887.9|6892.9|6891.9|6897.9|6896.9|6884.7|6883.7|7305
1617807600000|2021-04-07 15:00:00|6892.6|6891.6|6884.3|6882.3|6896.6|6895.6|6871.3|6869.3|17785
1617811200000|2021-04-07 16:00:00|6884.5|6882.5|6891|6889|6892.8|6890.8|6879.3|6877.3|2071
1617814800000|2021-04-07 17:00:00|6891.3|6889.3|6898.8|6896.8|6901.3|6899.3|6888.5|6886.5|1512
1617818400000|2021-04-07 18:00:00|6898.5|6896.5|6894|6892|6902.8|6900.8|6892.8|6890.8|1421
1617822000000|2021-04-07 19:00:00|6894.3|6892.3|6900.8|6896.8|6902.8|6900.8|6887.8|6885.8|1750
1617825600000|2021-04-07 20:00:00|6900.5|6896.5|6904.1|6900.1|6905.5|6901.5|6900.2|6896.2|0
1617829200000|2021-04-07 21:00:00|6904.2|6900.2|6903.2|6899.2|6904.2|6900.2|6902.4|6898.4|0
1617832800000|2021-04-07 22:00:00|6903|6899|6902.2|6898.2|6904.4|6900.4|6900.7|6896.7|0
1617836400000|2021-04-07 23:00:00|6901.9|6897.9|6908.4|6904.4|6915.7|6911.7|6900.7|6896.7|0
1617840000000|2021-04-08 00:00:00|6908.7|6904.7|6901.3|6898.3|6908.7|6904.7|6901|6898|247
1617843600000|2021-04-08 01:00:00|6901|6898|6908.5|6905.5|6912.5|6909.5|6900.3|6897.3|353
1617847200000|2021-04-08 02:00:00|6908.3|6905.3|6912.3|6909.3|6912.5|6909.5|6905.8|6902.8|205
1617850800000|2021-04-08 03:00:00|6911.5|6908.5|6913.8|6910.8|6914.3|6911.3|6908.8|6905.8|179
1617854400000|2021-04-08 04:00:00|6913.5|6910.5|6910.3|6907.3|6914.3|6911.3|6909.5|6906.5|119
1617858000000|2021-04-08 05:00:00|6910.5|6907.5|6916.5|6913.5|6916.8|6913.8|6909.5|6906.5|425
1617861600000|2021-04-08 06:00:00|6916|6913|6898.8|6896.8|6916.5|6914.5|6895|6893|2222
1617865200000|2021-04-08 07:00:00|6898.3|6897.3|6906.4|6905.4|6927.3|6926.3|6898|6897|9993
1617868800000|2021-04-08 08:00:00|6906.6|6905.6|6899.6|6898.6|6911.9|6910.9|6888.1|6887.1|5648
1617872400000|2021-04-08 09:00:00|6899.9|6898.9|6902.6|6901.6|6904.1|6903.1|6892.4|6891.4|3183
1617876000000|2021-04-08 10:00:00|6902.9|6901.9|6908.4|6907.4|6912.4|6911.4|6898.4|6897.4|3149
1617879600000|2021-04-08 11:00:00|6908.6|6907.6|6916.3|6915.3|6917.8|6916.8|6908.4|6907.4|3106
1617883200000|2021-04-08 12:00:00|6916.1|6915.1|6914.6|6913.6|6922.1|6921.1|6910.3|6909.3|4046
1617886800000|2021-04-08 13:00:00|6914.1|6913.1|6917.6|6916.6|6926.3|6925.3|6904.6|6903.6|10244
1617890400000|2021-04-08 14:00:00|6918.1|6917.1|6921.2|6920.2|6925|6924|6906.2|6905.2|7405
1617894000000|2021-04-08 15:00:00|6921|6920|6943|6941|6950|6948|6918.2|6917.2|23999
1617897600000|2021-04-08 16:00:00|6942.5|6940.5|6944.2|6942.2|6947|6945|6941|6939|2297
1617901200000|2021-04-08 17:00:00|6944|6942|6944|6942|6946|6944|6940.5|6938.5|1217
1617904800000|2021-04-08 18:00:00|6943.7|6941.7|6950.2|6948.2|6950.5|6948.5|6943.5|6941.5|935
1617908400000|2021-04-08 19:00:00|6950.5|6948.5|6948.4|6944.4|6952|6950|6942.7|6940.7|2193
1617912000000|2021-04-08 20:00:00|6948|6944|6964.2|6960.2|6967.9|6963.9|6947|6943|0
1617915600000|2021-04-08 21:00:00|6963.7|6959.7|6963.2|6959.2|6965.6|6961.6|6962.5|6958.5|0
1617919200000|2021-04-08 22:00:00|6963.5|6959.5|6961.2|6957.2|6963.5|6959.5|6958.4|6954.4|0
1617922800000|2021-04-08 23:00:00|6961|6957|6958.6|6954.6|6965.6|6961.6|6956.9|6952.9|0
1617926400000|2021-04-09 00:00:00|6958.2|6954.2|6956.2|6953.2|6961|6958|6953|6950|378
1617930000000|2021-04-09 01:00:00|6956|6953|6945.2|6942.2|6957.5|6954.5|6945.2|6942.2|131
1617933600000|2021-04-09 02:00:00|6945|6942|6941.7|6938.7|6945.7|6942.7|6941.2|6938.2|141
1617937200000|2021-04-09 03:00:00|6941.5|6938.5|6945|6942|6948.5|6945.5|6941.2|6938.2|208
1617940800000|2021-04-09 04:00:00|6945.2|6942.2|6950.5|6947.5|6953|6950|6944|6941|123
1617944400000|2021-04-09 05:00:00|6950.2|6947.2|6945.2|6942.2|6951.7|6948.7|6943.5|6940.5|671
1617948000000|2021-04-09 06:00:00|6945.5|6942.5|6953.7|6951.7|6958.7|6956.7|6945|6942.2|1612
1617951600000|2021-04-09 07:00:00|6953.2|6952.2|6928.9|6927.9|6954.2|6953.2|6918.7|6917.7|12542
1617955200000|2021-04-09 08:00:00|6928.4|6927.4|6924.2|6923.2|6928.9|6927.9|6906.7|6905.7|6295
1617958800000|2021-04-09 09:00:00|6924.4|6923.4|6932.4|6931.4|6932.4|6931.4|6918.2|6917.2|3816
1617962400000|2021-04-09 10:00:00|6932.2|6931.2|6932.2|6931.2|6939.9|6938.9|6929.7|6928.7|5366
1617966000000|2021-04-09 11:00:00|6930.4|6929.4|6937.1|6936.1|6941.7|6940.7|6930.4|6929.4|2890
1617969600000|2021-04-09 12:00:00|6937.3|6936.3|6929.1|6928.1|6938.1|6937.1|6922.1|6921.1|3677
1617973200000|2021-04-09 13:00:00|6928.3|6927.3|6921.1|6920.1|6928.6|6927.6|6914.6|6913.6|5833
1617976800000|2021-04-09 14:00:00|6920.6|6919.6|6916|6915|6924.8|6923.8|6912.3|6911.3|8841
1617980400000|2021-04-09 15:00:00|6915.8|6914.8|6917.5|6915.5|6926.5|6924.8|6913.8|6912.3|15193
1617984000000|2021-04-09 16:00:00|6917|6915|6920.8|6918.8|6922.3|6920.3|6912.3|6910.3|1594
1617987600000|2021-04-09 17:00:00|6921|6919|6923|6921|6926.8|6924.8|6917.5|6915.5|842
1617991200000|2021-04-09 18:00:00|6923.3|6921.3|6925.5|6923.5|6927.8|6925.8|6920.8|6918.8|662
1617994800000|2021-04-09 19:00:00|6925.3|6923.3|6938.8|6934.8|6938.8|6935.3|6922.5|6920.5|1364
1617998400000|2021-04-09 20:00:00|6938.4|6934.4|6930.9|6926.9|6939.9|6935.9|6925.7|6921.7|0
1618178400000|2021-04-11 22:00:00|6940.5|6936.5|6945.4|6941.4|6948.2|6944.2|6939.3|6935.3|0
1618182000000|2021-04-11 23:00:00|6945.1|6941.1|6941.4|6937.4|6949.6|6945.6|6941.2|6937.2|0
1618185600000|2021-04-12 00:00:00|6941.7|6937.7|6920.3|6917.3|6942.4|6938.4|6910.3|6907.3|567
1618189200000|2021-04-12 01:00:00|6920.5|6917.5|6909.8|6906.8|6921.5|6918.5|6907.5|6904.5|356
1618192800000|2021-04-12 02:00:00|6910|6907|6901|6898|6910|6907|6900|6897|304
1618196400000|2021-04-12 03:00:00|6900.8|6897.8|6900.3|6897.3|6906.3|6903.3|6899.3|6896.3|192
1618200000000|2021-04-12 04:00:00|6900.5|6897.5|6900.5|6897.5|6902.3|6899.3|6898.5|6895.5|133
1618203600000|2021-04-12 05:00:00|6900.3|6897.3|6903.3|6900.3|6910.8|6907.8|6899.8|6896.8|465
1618207200000|2021-04-12 06:00:00|6902.8|6899.8|6901.5|6899.5|6906.8|6904.8|6890.3|6888.3|2389
1618210800000|2021-04-12 07:00:00|6901|6900|6869.6|6868.6|6906.3|6905.3|6866.6|6865.6|12861
1618214400000|2021-04-12 08:00:00|6869.8|6868.8|6878.8|6877.8|6882.1|6881.1|6853.6|6852.6|7820
1618218000000|2021-04-12 09:00:00|6879.6|6878.6|6897.1|6896.1|6897.6|6896.6|6875.1|6874.1|4721
1618221600000|2021-04-12 10:00:00|6897.3|6896.3|6888.6|6887.6|6900.3|6899.3|6888.3|6887.3|4120
1618225200000|2021-04-12 11:00:00|6889.1|6888.1|6894.8|6893.8|6898.3|6897.3|6884.6|6883.6|2508
1618228800000|2021-04-12 12:00:00|6894.6|6893.6|6898.8|6897.8|6903.1|6902.1|6892.6|6891.6|3100
1618232400000|2021-04-12 13:00:00|6899.1|6898.1|6904.6|6903.6|6910.3|6909.3|6894.1|6893.1|4910
1618236000000|2021-04-12 14:00:00|6903.3|6902.3|6891.2|6890.2|6908.8|6907.8|6891.2|6890.2|5989
1618239600000|2021-04-12 15:00:00|6891.7|6890.7|6895.2|6893.2|6900.4|6898.4|6883.4|6882.4|14738
1618243200000|2021-04-12 16:00:00|6894.4|6892.4|6897.4|6895.4|6901.7|6899.7|6889.7|6887.7|1770
1618246800000|2021-04-12 17:00:00|6897.2|6895.2|6890.2|6888.2|6898.2|6896.2|6888.2|6886.2|928
1618250400000|2021-04-12 18:00:00|6889.9|6887.9|6888.9|6886.9|6892.2|6890.2|6885.2|6883.2|953
1618254000000|2021-04-12 19:00:00|6889.2|6887.2|6899.9|6895.9|6900.9|6898.9|6886.7|6884.7|1838
1618257600000|2021-04-12 20:00:00|6899.6|6895.6|6900.6|6896.6|6902.9|6898.9|6896.5|6892.5|0
1618261200000|2021-04-12 21:00:00|6900.2|6896.2|6900.1|6896.1|6900.3|6896.3|6899.3|6895.3|0
1618264800000|2021-04-12 22:00:00|6900.4|6896.4|6900.1|6896.1|6901.2|6897.2|6898.7|6894.7|0
1618268400000|2021-04-12 23:00:00|6899.8|6895.8|6899.7|6895.7|6904.3|6900.3|6898.5|6894.5|0
1618272000000|2021-04-13 00:00:00|6895.9|6892.9|6894.7|6891.7|6899.4|6896.4|6891.9|6888.9|295
1618275600000|2021-04-13 01:00:00|6894.4|6891.4|6894.9|6891.9|6898.9|6895.9|6891.4|6888.4|239
1618279200000|2021-04-13 02:00:00|6895.2|6892.2|6900.4|6897.4|6901.2|6898.2|6894.7|6891.7|195
1618282800000|2021-04-13 03:00:00|6900.7|6897.7|6896.4|6893.4|6902.7|6899.7|6896.2|6893.2|91
1618286400000|2021-04-13 04:00:00|6896.7|6893.7|6894.9|6891.9|6897.4|6894.4|6890.9|6887.9|110
1618290000000|2021-04-13 05:00:00|6895.2|6892.2|6886.9|6883.9|6895.2|6892.2|6884.4|6881.4|391
1618293600000|2021-04-13 06:00:00|6887.2|6884.2|6881.4|6879.4|6887.7|6885.7|6874.9|6872.9|1505
1618297200000|2021-04-13 07:00:00|6881.9|6879.9|6889.3|6888.3|6893.4|6892.4|6874.5|6873.5|7905
1618300800000|2021-04-13 08:00:00|6889.5|6888.5|6883.8|6882.8|6896.5|6895.5|6881.5|6880.5|4886
1618304400000|2021-04-13 09:00:00|6883.3|6882.3|6883.8|6882.8|6888.3|6887.3|6879.3|6878.3|3415
1618308000000|2021-04-13 10:00:00|6884|6883|6879.5|6878.5|6891.8|6890.8|6878|6877|3153
1618311600000|2021-04-13 11:00:00|6879|6878|6873.4|6872.4|6884.5|6883.5|6858.3|6857.3|5519
1618315200000|2021-04-13 12:00:00|6873.6|6872.6|6887.4|6886.4|6887.9|6886.9|6872.9|6871.9|4459
1618318800000|2021-04-13 13:00:00|6887.6|6886.6|6882.9|6881.9|6890.1|6889.1|6872.4|6871.4|6534
1618322400000|2021-04-13 14:00:00|6883.4|6882.4|6885.8|6884.8|6895.6|6894.6|6881.1|6880.1|5933
1618326000000|2021-04-13 15:00:00|6885.6|6884.6|6891.1|6889.1|6896.3|6894.3|6885.1|6883.1|11765
1618329600000|2021-04-13 16:00:00|6891.3|6889.3|6886.6|6884.6|6892.6|6890.6|6886.1|6884.1|2060
1618333200000|2021-04-13 17:00:00|6886.8|6884.8|6893.1|6891.1|6894.1|6892.1|6886.1|6884.1|844
1618336800000|2021-04-13 18:00:00|6893.3|6891.3|6895.3|6893.3|6898.6|6896.6|6891.6|6889.6|712
1618340400000|2021-04-13 19:00:00|6895.6|6893.6|6897.3|6893.3|6899.6|6897.6|6891.1|6889.1|1210
1618344000000|2021-04-13 20:00:00|6896.6|6892.6|6898.3|6894.3|6900.2|6896.2|6896.3|6892.3|0
1618347600000|2021-04-13 21:00:00|6898.1|6894.1|6897.9|6893.9|6898.6|6894.6|6897.2|6893.2|0
1618351200000|2021-04-13 22:00:00|6898.2|6894.2|6897.4|6893.4|6898.8|6894.8|6895.4|6891.4|0
1618354800000|2021-04-13 23:00:00|6897.5|6893.5|6895.4|6891.4|6897.7|6893.7|6895.1|6891.1|0
1618358400000|2021-04-14 00:00:00|6895.8|6891.8|6888.3|6885.3|6895.8|6891.8|6883.8|6880.8|196
1618362000000|2021-04-14 01:00:00|6888.6|6885.6|6898.8|6895.8|6899.8|6896.8|6888.3|6885.3|295
1618365600000|2021-04-14 02:00:00|6898.6|6895.6|6893.8|6890.8|6899.8|6896.8|6891.6|6888.6|244
1618369200000|2021-04-14 03:00:00|6894.1|6891.1|6892.8|6889.8|6894.3|6891.3|6890.1|6887.1|62
1618372800000|2021-04-14 04:00:00|6893.1|6890.1|6898.6|6895.6|6898.8|6895.8|6891.6|6888.6|126
1618376400000|2021-04-14 05:00:00|6898.8|6895.8|6900.3|6897.3|6900.3|6897.3|6895.8|6892.8|204
1618380000000|2021-04-14 06:00:00|6900.1|6897.1|6895.6|6893.6|6900.1|6898.1|6890.6|6888.6|1084
1618383600000|2021-04-14 07:00:00|6895.1|6894.1|6894.7|6893.7|6900.6|6899.6|6884.3|6883.3|7272
1618387200000|2021-04-14 08:00:00|6894.4|6893.4|6902.9|6901.9|6905.2|6904.2|6892.9|6891.9|4474
1618390800000|2021-04-14 09:00:00|6902.7|6901.7|6911.7|6910.7|6912.2|6911.2|6901.7|6900.7|3430
1618394400000|2021-04-14 10:00:00|6912.2|6911.2|6909.2|6908.2|6912.7|6911.7|6896.4|6895.4|3102
1618398000000|2021-04-14 11:00:00|6908.9|6907.9|6917.4|6916.4|6921.1|6920.1|6904.2|6903.2|3251
1618401600000|2021-04-14 12:00:00|6917.6|6916.6|6909.4|6908.4|6919.4|6918.4|6906.4|6905.4|4488
1618405200000|2021-04-14 13:00:00|6908.9|6907.9|6923.6|6922.6|6925.9|6924.9|6907.4|6906.4|8110
1618408800000|2021-04-14 14:00:00|6923.9|6922.9|6933.8|6932.8|6941.3|6940.3|6921.3|6920.3|9805
1618412400000|2021-04-14 15:00:00|6933.5|6932.5|6936.4|6934.4|6943.3|6942.3|6930.4|6928.4|15037
1618416000000|2021-04-14 16:00:00|6936.9|6934.9|6934.6|6932.6|6939.9|6937.9|6932.4|6930.4|3084
1618419600000|2021-04-14 17:00:00|6933.9|6931.9|6926.6|6924.6|6938.4|6936.4|6924.9|6922.9|1328
1618423200000|2021-04-14 18:00:00|6926.9|6924.9|6918.9|6916.9|6928.9|6926.9|6917.1|6915.1|1465
1618426800000|2021-04-14 19:00:00|6918.6|6916.6|6925.4|6921.4|6928.6|6926.6|6914.1|6912.1|1957
1618430400000|2021-04-14 20:00:00|6925|6921|6927.9|6923.9|6931.2|6927.2|6924.8|6920.8|0
1618434000000|2021-04-14 21:00:00|6927.8|6923.8|6928.6|6924.6|6928.9|6924.9|6927.2|6923.2|0
1618437600000|2021-04-14 22:00:00|6928.5|6924.5|6928.8|6924.8|6931.2|6927.2|6926.3|6922.3|0
1618441200000|2021-04-14 23:00:00|6929.1|6925.1|6925.9|6921.9|6929.5|6925.5|6923.9|6919.9|0
1618444800000|2021-04-15 00:00:00|6926.3|6922.3|6937.6|6934.6|6939.9|6936.9|6925.6|6921.6|182
1618448400000|2021-04-15 01:00:00|6937.1|6934.1|6939.1|6936.1|6940.9|6937.9|6931.6|6928.6|387
1618452000000|2021-04-15 02:00:00|6938.9|6935.9|6935.9|6932.9|6941.1|6938.1|6934.9|6931.9|121
1618455600000|2021-04-15 03:00:00|6935.6|6932.6|6942.6|6939.6|6943.1|6940.1|6935.4|6932.4|128
1618459200000|2021-04-15 04:00:00|6942.4|6939.4|6944.6|6941.6|6945.4|6942.4|6942.4|6939.4|169
1618462800000|2021-04-15 05:00:00|6944.1|6941.1|6947.1|6944.1|6948.6|6945.6|6941.6|6938.6|335
1618466400000|2021-04-15 06:00:00|6945.9|6942.9|6963.1|6961.1|6965.9|6963.9|6945.1|6942.9|2373
1618470000000|2021-04-15 07:00:00|6962.6|6961.6|6967.8|6966.8|6970.8|6969.8|6954.4|6953.4|9315
1618473600000|2021-04-15 08:00:00|6968.3|6967.3|6973.6|6972.6|6984.6|6983.6|6968.3|6967.3|7480
1618477200000|2021-04-15 09:00:00|6973.8|6972.8|6958.6|6957.6|6974.8|6973.8|6954.1|6953.1|4164
1618480800000|2021-04-15 10:00:00|6958.3|6957.3|6975.6|6974.6|6980.1|6979.1|6958.1|6957.1|4700
1618484400000|2021-04-15 11:00:00|6975.3|6974.3|6973.6|6972.6|6975.6|6974.6|6952.6|6951.6|8136
1618488000000|2021-04-15 12:00:00|6973.9|6972.9|6983.9|6982.9|6985.6|6984.6|6970.6|6969.6|4309
1618491600000|2021-04-15 13:00:00|6983.6|6982.6|6988.9|6987.9|6988.9|6987.9|6971.9|6970.9|6392
1618495200000|2021-04-15 14:00:00|6988.6|6987.6|6992.7|6991.7|6996.2|6995.2|6983.9|6982.9|7667
1618498800000|2021-04-15 15:00:00|6992.2|6991.2|6999.2|6997.2|6999.7|6997.7|6986.7|6984.7|15715
1618502400000|2021-04-15 16:00:00|6998.9|6996.9|7001.7|6999.7|7003.2|7001.2|6996.4|6994.4|2131
1618506000000|2021-04-15 17:00:00|7001.9|6999.9|6998.4|6996.4|7003.2|7001.2|6996.2|6994.2|1239
1618509600000|2021-04-15 18:00:00|6998.2|6996.2|6996.2|6994.2|7002.9|7000.9|6995.7|6993.7|971
1618513200000|2021-04-15 19:00:00|6995.9|6993.9|6998.2|6994.2|7001.7|6999.7|6992.4|6990.4|1904
1618516800000|2021-04-15 20:00:00|6999.2|6995.2|6995.9|6991.9|6999.2|6995.2|6992.8|6988.8|0
1618520400000|2021-04-15 21:00:00|6995.8|6991.8|6998.6|6994.6|6999.1|6995.1|6995.7|6991.7|0
1618524000000|2021-04-15 22:00:00|6997.9|6993.9|6997|6993|6999.1|6995.1|6995.1|6991.1|0
1618527600000|2021-04-15 23:00:00|6997.3|6993.3|6995.4|6991.4|6998.1|6994.1|6995.1|6991.1|0
1618531200000|2021-04-16 00:00:00|6995.1|6991.1|6990.9|6987.9|6998.4|6995.4|6990.4|6987.4|256
1618534800000|2021-04-16 01:00:00|6991.2|6988.2|6992.2|6989.2|6995.2|6992.2|6989.2|6986.2|249
1618538400000|2021-04-16 02:00:00|6992.4|6989.4|6989.4|6986.4|6994.9|6991.9|6986.9|6983.9|225
1618542000000|2021-04-16 03:00:00|6989.7|6986.7|6989.9|6986.9|6992.9|6989.9|6987.2|6984.2|245
1618545600000|2021-04-16 04:00:00|6989.4|6986.4|6992.7|6989.7|6993.2|6990.2|6988.7|6985.7|89
1618549200000|2021-04-16 05:00:00|6992.4|6989.4|7000.4|6997.4|7003.9|7000.9|6991.9|6988.9|530
1618552800000|2021-04-16 06:00:00|6999.9|6996.9|7005.4|7003.4|7013.2|7011.2|6993.7|6991.7|2123
1618556400000|2021-04-16 07:00:00|7004.9|7003.9|7000.9|6999.9|7026.9|7025.9|6998.2|6997.2|10992
1618560000000|2021-04-16 08:00:00|7000.7|6999.7|7015.7|7014.7|7017.7|7016.7|6996.4|6995.4|4820
1618563600000|2021-04-16 09:00:00|7015.2|7014.2|7027.9|7026.9|7037.4|7036.4|7010.7|7009.7|20974
1618567200000|2021-04-16 10:00:00|7028.4|7027.4|7014.9|7013.9|7035.7|7034.7|7014.4|7013.4|6488
1618570800000|2021-04-16 11:00:00|7014.7|7013.7|7021.3|7020.3|7021.9|7020.9|7011.2|7010.2|2750
1618574400000|2021-04-16 12:00:00|7021|7020|7025.8|7024.8|7025.8|7024.8|7019.3|7018.3|3649
1618578000000|2021-04-16 13:00:00|7026|7025|7009.3|7008.3|7026.3|7025.3|7007.8|7006.8|6606
1618581600000|2021-04-16 14:00:00|7009|7008|7011.8|7010.8|7019.1|7018.1|7005.8|7004.8|8276
1618585200000|2021-04-16 15:00:00|7012.1|7011.1|7022.1|7020.1|7027.1|7025.1|7011.1|7009.6|16367
1618588800000|2021-04-16 16:00:00|7021.6|7019.6|7018.8|7016.8|7026.6|7024.6|7017.6|7015.6|1897
1618592400000|2021-04-16 17:00:00|7019.1|7017.1|7018.6|7016.6|7022.6|7020.6|7017.6|7015.6|798
1618596000000|2021-04-16 18:00:00|7018.1|7016.1|7026.8|7024.8|7029.1|7027.1|7017.6|7015.6|803
1618599600000|2021-04-16 19:00:00|7026.6|7024.6|7032.8|7028.8|7032.8|7030.6|7024.1|7022.1|2073
1618603200000|2021-04-16 20:00:00|7033.1|7029.1|7026.2|7022.2|7033.1|7029.1|7024.7|7020.7|0
1618783200000|2021-04-18 22:00:00|7016.2|7012.2|7020.1|7016.1|7021|7017|7014.1|7010.1|0
1618786800000|2021-04-18 23:00:00|7019.7|7015.7|7014.4|7010.4|7020.8|7016.8|7014.4|7010.4|0
1618790400000|2021-04-19 00:00:00|7014.8|7010.8|7018.6|7015.6|7021.6|7018.6|7009.1|7006.1|581
1618794000000|2021-04-19 01:00:00|7018.8|7015.8|7020.3|7017.3|7021.8|7018.8|7012.3|7009.3|294
1618797600000|2021-04-19 02:00:00|7020.6|7017.6|7019.1|7016.1|7024.1|7021.1|7018.3|7015.3|92
1618801200000|2021-04-19 03:00:00|7018.8|7015.8|7021.3|7018.3|7025.6|7022.6|7018.8|7015.8|100
1618804800000|2021-04-19 04:00:00|7021.6|7018.6|7017.3|7014.3|7021.8|7018.8|7016.8|7013.8|118
1618808400000|2021-04-19 05:00:00|7017.6|7014.6|7011.6|7008.6|7018.1|7015.1|7009.8|7006.8|350
1618812000000|2021-04-19 06:00:00|7011.3|7008.3|7007.1|7005.1|7014.1|7012.1|6996.6|6994.6|2010
1618815600000|2021-04-19 07:00:00|7006.6|7005.6|7026.6|7025.6|7033.6|7032.6|7003.3|7002.3|9951
1618819200000|2021-04-19 08:00:00|7026.4|7025.4|7036.9|7035.9|7041.6|7040.6|7026.4|7025.4|4564
1618822800000|2021-04-19 09:00:00|7036.6|7035.6|7028.4|7027.4|7036.6|7035.6|7017.9|7016.9|3149
1618826400000|2021-04-19 10:00:00|7027.9|7026.9|7033.9|7032.9|7039.4|7038.4|7026.4|7025.4|3959
1618830000000|2021-04-19 11:00:00|7032.9|7031.9|7018.7|7017.7|7040.4|7039.4|7018.2|7017.2|5477
1618833600000|2021-04-19 12:00:00|7018.9|7017.9|7015.7|7014.7|7021.7|7020.7|7007.2|7006.2|6511
1618837200000|2021-04-19 13:00:00|7015.9|7014.9|7009.7|7008.7|7017.7|7016.7|7001.2|7000.2|7618
1618840800000|2021-04-19 14:00:00|7009.4|7008.4|6989|6988|7010.2|7009.2|6980.3|6979.3|9662
1618844400000|2021-04-19 15:00:00|6988.8|6987.8|6992.5|6990.5|7009.3|7007.5|6983.3|6981.5|21485
1618848000000|2021-04-19 16:00:00|6992.3|6990.3|6991|6989|7008.3|7006.3|6987.3|6985.3|3408
1618851600000|2021-04-19 17:00:00|6991.3|6989.3|6991.8|6989.8|6997.5|6995.5|6989.3|6987.3|1261
1618855200000|2021-04-19 18:00:00|6991.5|6989.5|6997.5|6995.5|6997.8|6995.8|6990.3|6988.3|985
1618858800000|2021-04-19 19:00:00|6997.8|6995.8|7000.3|6996.3|7000.6|6996.6|6985.5|6983.5|2551
1618862400000|2021-04-19 20:00:00|7001.6|6997.6|6996.7|6992.7|7002.3|6998.3|6995.1|6991.1|0
1618866000000|2021-04-19 21:00:00|6997.5|6993.5|6995.9|6991.9|6997.5|6993.5|6994.8|6990.8|0
1618869600000|2021-04-19 22:00:00|6996.8|6992.8|7004.5|7000.5|7004.9|7000.9|6995.7|6991.7|0
1618873200000|2021-04-19 23:00:00|7004.8|7000.8|7006.6|7002.6|7007.3|7003.3|7000.2|6996.2|0
1618876800000|2021-04-20 00:00:00|7007|7003|6997.5|6994.5|7008.3|7004.3|6995.3|6992.3|168
1618880400000|2021-04-20 01:00:00|6997.3|6994.3|7004|7001|7006.5|7003.5|6996|6993|284
1618884000000|2021-04-20 02:00:00|7003.8|7000.8|7002.3|6999.3|7005.3|7002.3|7000.5|6997.5|89
1618887600000|2021-04-20 03:00:00|7002|6999|7005.3|7002.3|7011.5|7008.5|7001.3|6998.3|200
1618891200000|2021-04-20 04:00:00|7005|7002|7003|7000|7006.3|7003.3|7002.3|6999.3|121
1618894800000|2021-04-20 05:00:00|7002.8|6999.8|7002.5|6999.5|7006|7003|6999.8|6996.8|596
1618898400000|2021-04-20 06:00:00|7002.8|6999.8|6992.3|6990.3|7008.3|7006.3|6990|6988|1143
1618902000000|2021-04-20 07:00:00|6991.8|6990.8|6976.6|6975.6|6994.8|6993.8|6973.3|6972.3|11653
1618905600000|2021-04-20 08:00:00|6976.9|6975.9|6964.9|6963.9|6976.9|6975.9|6958.6|6957.6|6138
1618909200000|2021-04-20 09:00:00|6965.1|6964.1|6940.9|6939.9|6965.6|6964.6|6932.4|6931.4|7031
1618912800000|2021-04-20 10:00:00|6941.1|6940.1|6927.4|6926.4|6941.9|6940.9|6921.4|6920.4|5734
1618916400000|2021-04-20 11:00:00|6927.9|6926.9|6924.1|6923.1|6928.9|6927.9|6905.9|6904.9|5637
1618920000000|2021-04-20 12:00:00|6923.9|6922.9|6918.9|6917.9|6925.9|6924.9|6913.9|6912.9|3916
1618923600000|2021-04-20 13:00:00|6919.4|6918.4|6907.9|6906.9|6928.9|6927.9|6899.1|6898.1|8462
1618927200000|2021-04-20 14:00:00|6907.4|6906.4|6869.8|6868.8|6912.9|6911.9|6857.1|6856.1|14194
1618930800000|2021-04-20 15:00:00|6869.6|6868.6|6865.6|6863.6|6876.6|6875.6|6854.1|6852.1|24523
1618934400000|2021-04-20 16:00:00|6865.3|6863.3|6876.3|6874.3|6880.1|6878.1|6863.6|6861.6|3109
1618938000000|2021-04-20 17:00:00|6876.1|6874.1|6872.3|6870.3|6877.1|6875.1|6864.8|6862.8|1245
1618941600000|2021-04-20 18:00:00|6872.1|6870.1|6865.3|6863.3|6876.3|6874.3|6862.8|6860.8|1206
1618945200000|2021-04-20 19:00:00|6865.1|6863.1|6882.2|6878.2|6884.6|6882.6|6865.1|6863.1|2938
1618948800000|2021-04-20 20:00:00|6881.5|6877.5|6870.4|6866.4|6882.5|6878.5|6869.2|6865.2|0
1618952400000|2021-04-20 21:00:00|6870.6|6866.6|6873.4|6869.4|6874.3|6870.3|6870.2|6866.2|0
1618956000000|2021-04-20 22:00:00|6872.9|6868.9|6875.9|6871.9|6877.4|6873.4|6872.4|6868.4|0
1618959600000|2021-04-20 23:00:00|6876.2|6872.2|6875.5|6871.5|6878.2|6874.2|6873.2|6869.2|0
1618963200000|2021-04-21 00:00:00|6875.9|6871.9|6874.6|6871.6|6880.8|6877.8|6871.6|6868.6|438
1618966800000|2021-04-21 01:00:00|6874.8|6871.8|6857.8|6854.8|6875.8|6872.8|6857.8|6854.8|438
1618970400000|2021-04-21 02:00:00|6857.6|6854.6|6853.6|6850.6|6857.8|6854.8|6844.1|6841.1|960
1618974000000|2021-04-21 03:00:00|6853.3|6850.3|6856.6|6853.6|6860.8|6857.8|6849.3|6846.3|186
1618977600000|2021-04-21 04:00:00|6856.8|6853.8|6863.6|6860.6|6864.1|6861.1|6854.1|6851.1|253
1618981200000|2021-04-21 05:00:00|6863.8|6860.8|6872.3|6869.3|6874.1|6871.1|6858.8|6855.8|621
1618984800000|2021-04-21 06:00:00|6872.1|6869.1|6887.8|6885.8|6889.3|6887.3|6862.3|6860.3|1881
1618988400000|2021-04-21 07:00:00|6887.3|6886.3|6906.5|6905.5|6910|6909|6874.1|6873.1|10809
1618992000000|2021-04-21 08:00:00|6906.2|6905.2|6881.2|6880.2|6909|6908|6879.5|6878.5|4800
1618995600000|2021-04-21 09:00:00|6881.5|6880.5|6871.2|6870.2|6886.5|6885.5|6871.2|6870.2|4372
1618999200000|2021-04-21 10:00:00|6871.5|6870.5|6899.7|6898.7|6899.7|6898.7|6863|6862|6192
1619002800000|2021-04-21 11:00:00|6900.7|6899.7|6883.2|6882.2|6902.5|6901.5|6882.5|6881.5|2909
1619006400000|2021-04-21 12:00:00|6883|6882|6865.5|6864.5|6883.7|6882.7|6864.5|6863.5|4022
1619010000000|2021-04-21 13:00:00|6865.7|6864.7|6898.2|6897.2|6900.2|6899.2|6863.5|6862.5|9090
1619013600000|2021-04-21 14:00:00|6898|6897|6909|6908|6912.8|6911.8|6898|6897|7714
1619017200000|2021-04-21 15:00:00|6908.8|6907.8|6908.9|6906.9|6915.8|6914.8|6891.4|6889.4|16474
1619020800000|2021-04-21 16:00:00|6908.6|6906.6|6912.6|6910.6|6913.9|6911.9|6907.6|6905.6|1831
1619024400000|2021-04-21 17:00:00|6912.4|6910.4|6911.6|6909.6|6914.4|6912.4|6907.9|6905.9|1535
1619028000000|2021-04-21 18:00:00|6911.4|6909.4|6916.9|6914.9|6917.9|6915.9|6911.4|6909.4|946
1619031600000|2021-04-21 19:00:00|6916.6|6914.6|6929.4|6925.4|6930.4|6928.4|6916.4|6914.4|2030
1619035200000|2021-04-21 20:00:00|6929.9|6925.9|6918.6|6914.6|6929.9|6925.9|6916.2|6912.2|0
1619038800000|2021-04-21 21:00:00|6918.8|6914.8|6917.9|6913.9|6919.8|6915.8|6917.7|6913.7|0
1619042400000|2021-04-21 22:00:00|6919|6915|6915.7|6911.7|6920.1|6916.1|6914.3|6910.3|0
1619046000000|2021-04-21 23:00:00|6916.1|6912.1|6914.1|6910.1|6918.1|6914.1|6913.1|6909.1|0
1619049600000|2021-04-22 00:00:00|6913.8|6909.8|6920.6|6917.6|6924.1|6921.1|6913.8|6909.8|203
1619053200000|2021-04-22 01:00:00|6920.4|6917.4|6923.1|6920.1|6929.6|6926.6|6917.6|6914.6|185
1619056800000|2021-04-22 02:00:00|6923.9|6920.9|6933.1|6930.1|6936.1|6933.1|6922.6|6919.6|179
1619060400000|2021-04-22 03:00:00|6933.4|6930.4|6930.4|6927.4|6937.1|6934.1|6928.6|6925.6|116
1619064000000|2021-04-22 04:00:00|6930.6|6927.6|6934.6|6931.6|6936.1|6933.1|6927.4|6924.4|79
1619067600000|2021-04-22 05:00:00|6935.4|6932.4|6933.1|6930.1|6935.4|6932.4|6925.4|6922.4|475
1619071200000|2021-04-22 06:00:00|6933.6|6930.6|6921.1|6919.1|6938.9|6936.9|6920.9|6918.9|2049
1619074800000|2021-04-22 07:00:00|6920.6|6919.6|6907.1|6906.1|6923.1|6922.1|6890.6|6889.6|11069
1619078400000|2021-04-22 08:00:00|6907.4|6906.4|6905.4|6904.4|6922.4|6921.4|6905.1|6904.1|5461
1619082000000|2021-04-22 09:00:00|6905.9|6904.9|6908.4|6907.4|6914.9|6913.9|6903.6|6902.6|2963
1619085600000|2021-04-22 10:00:00|6908.9|6907.9|6900.9|6899.9|6913.1|6912.1|6895.9|6894.9|2967
1619089200000|2021-04-22 11:00:00|6900.6|6899.6|6902.8|6901.8|6906.9|6905.9|6895.9|6894.9|3293
1619092800000|2021-04-22 12:00:00|6903.1|6902.1|6913.1|6912.1|6925.1|6924.1|6902.8|6901.8|3554
1619096400000|2021-04-22 13:00:00|6912.3|6911.3|6915.8|6914.8|6922.6|6921.6|6904.1|6903.1|6298
1619100000000|2021-04-22 14:00:00|6915.6|6914.6|6923.3|6922.3|6931.3|6930.3|6906.6|6905.6|6790
1619103600000|2021-04-22 15:00:00|6923.6|6922.6|6934.1|6932.1|6941.1|6940.1|6923.1|6922.1|12984
1619107200000|2021-04-22 16:00:00|6933.8|6931.8|6937.8|6935.8|6938.1|6936.1|6928.8|6926.8|1976
1619110800000|2021-04-22 17:00:00|6937.6|6935.6|6894.8|6892.8|6938.1|6936.1|6891.6|6889.6|3780
1619114400000|2021-04-22 18:00:00|6894.6|6892.6|6906.8|6904.8|6911.6|6909.6|6887.8|6885.8|1482
1619118000000|2021-04-22 19:00:00|6907.1|6905.1|6897.8|6893.8|6911.8|6909.8|6894.8|6892.8|2613
1619121600000|2021-04-22 20:00:00|6897.1|6893.1|6906.3|6902.3|6906.7|6902.7|6894.6|6890.6|0
1619125200000|2021-04-22 21:00:00|6906.2|6902.2|6907.8|6903.8|6909.6|6905.6|6905|6901|0
1619128800000|2021-04-22 22:00:00|6907.4|6903.4|6910.6|6906.6|6912.5|6908.5|6907.3|6903.3|0
1619132400000|2021-04-22 23:00:00|6910.9|6906.9|6906.9|6902.9|6912.9|6908.9|6906.9|6902.9|0
1619136000000|2021-04-23 00:00:00|6907.3|6903.3|6911.6|6908.6|6913.8|6910.8|6899.6|6896.6|242
1619139600000|2021-04-23 01:00:00|6911.8|6908.8|6916.1|6913.1|6921.3|6918.3|6909.1|6906.1|253
1619143200000|2021-04-23 02:00:00|6916.3|6913.3|6913.8|6910.8|6918.6|6915.6|6911.8|6908.8|162
1619146800000|2021-04-23 03:00:00|6914.1|6911.1|6911.1|6908.1|6916.1|6913.1|6910.1|6907.1|108
1619150400000|2021-04-23 04:00:00|6910.8|6907.8|6914.3|6911.3|6915.3|6912.3|6910.3|6907.3|72
1619154000000|2021-04-23 05:00:00|6914.6|6911.6|6917.8|6914.8|6921.1|6918.1|6912.1|6909.1|333
1619157600000|2021-04-23 06:00:00|6918.1|6915.1|6905.8|6903.8|6919.3|6917.3|6900.1|6898.1|1447
1619161200000|2021-04-23 07:00:00|6905.3|6904.3|6931.5|6930.5|6933.3|6932.3|6905.3|6904.3|8467
1619164800000|2021-04-23 08:00:00|6931.3|6930.3|6920.3|6919.3|6932.5|6931.5|6917|6916|3508
1619168400000|2021-04-23 09:00:00|6920.5|6919.5|6907.3|6906.3|6924|6923|6906.8|6905.8|2733
1619172000000|2021-04-23 10:00:00|6907|6906|6908.3|6907.3|6913.8|6912.8|6898.3|6897.3|3308
1619175600000|2021-04-23 11:00:00|6908.5|6907.5|6900.4|6899.4|6910.3|6909.3|6897.4|6896.4|3368
1619179200000|2021-04-23 12:00:00|6900.6|6899.6|6893.6|6892.6|6907.9|6906.9|6890.9|6889.9|3718
1619182800000|2021-04-23 13:00:00|6893.9|6892.9|6911.6|6910.6|6913.1|6912.1|6893.4|6892.4|4328
1619186400000|2021-04-23 14:00:00|6911.9|6910.9|6929.5|6928.5|6932.5|6931.5|6909.9|6908.9|5884
1619190000000|2021-04-23 15:00:00|6929.3|6928.3|6934.5|6932.5|6940.3|6938.3|6927.8|6926.8|13075
1619193600000|2021-04-23 16:00:00|6934.3|6932.3|6936.8|6934.8|6939|6937|6930.8|6928.8|1300
1619197200000|2021-04-23 17:00:00|6937|6935|6933.5|6931.5|6937.8|6935.8|6932.3|6930.3|922
1619200800000|2021-04-23 18:00:00|6933.8|6931.8|6937.8|6935.8|6940.3|6938.3|6932|6930|577
1619204400000|2021-04-23 19:00:00|6938|6936|6926.3|6922.3|6945|6943|6921.8|6919.8|2882
1619208000000|2021-04-23 20:00:00|6926.4|6922.4|6928.2|6924.2|6931.2|6927.2|6924.2|6920.2|0
1619388000000|2021-04-25 22:00:00|6934|6930|6933.3|6929.3|6937.1|6933.1|6929.5|6925.5|0
1619391600000|2021-04-25 23:00:00|6933.6|6929.6|6920.2|6916.2|6934.8|6930.8|6919.9|6915.9|0
1619395200000|2021-04-26 00:00:00|6920.6|6916.6|6925.8|6922.8|6933.3|6930.3|6916.8|6913.8|602
1619398800000|2021-04-26 01:00:00|6926|6923|6934.8|6931.8|6937|6934|6923.5|6920.5|277
1619402400000|2021-04-26 02:00:00|6935|6932|6932|6929|6935.5|6932.5|6929|6926|100
1619406000000|2021-04-26 03:00:00|6931.8|6928.8|6931.3|6928.3|6933.8|6930.8|6929.3|6926.3|95
1619409600000|2021-04-26 04:00:00|6931|6928|6937.3|6934.3|6937.8|6934.8|6931|6928|154
1619413200000|2021-04-26 05:00:00|6936.8|6933.8|6929.5|6926.5|6936.8|6933.8|6928|6925|229
1619416800000|2021-04-26 06:00:00|6929.3|6926.3|6934.5|6932.5|6934.5|6932.5|6922.8|6920.8|1363
1619420400000|2021-04-26 07:00:00|6934|6933|6952.2|6951.2|6955.5|6954.5|6912.5|6911.5|9535
1619424000000|2021-04-26 08:00:00|6952.5|6951.5|6935.5|6934.5|6955.7|6954.7|6923|6922|5660
1619427600000|2021-04-26 09:00:00|6935.2|6934.2|6934.5|6933.5|6941|6940|6930.2|6929.2|3687
1619431200000|2021-04-26 10:00:00|6934.7|6933.7|6937.2|6936.2|6942.5|6941.5|6925|6924|3386
1619434800000|2021-04-26 11:00:00|6937|6936|6953.2|6952.2|6954|6953|6936.7|6935.7|2968
1619438400000|2021-04-26 12:00:00|6953.5|6952.5|6960.5|6959.5|6964.2|6963.2|6950|6949|2777
1619442000000|2021-04-26 13:00:00|6960.2|6959.2|6962|6961|6967|6966|6957.5|6956.5|5596
1619445600000|2021-04-26 14:00:00|6962.5|6961.5|6966.1|6965.1|6971.1|6970.1|6957.2|6956.2|6025
1619449200000|2021-04-26 15:00:00|6965.6|6964.6|6966.1|6964.1|6972.3|6971.3|6962.6|6960.6|10886
1619452800000|2021-04-26 16:00:00|6966.3|6964.3|6963.1|6961.1|6970.3|6968.3|6961.6|6959.6|1848
1619456400000|2021-04-26 17:00:00|6963.6|6961.6|6962.3|6960.3|6964.8|6962.8|6959.1|6957.1|532
1619460000000|2021-04-26 18:00:00|6962.6|6960.6|6964.3|6962.3|6965.1|6963.1|6960.8|6958.8|520
1619463600000|2021-04-26 19:00:00|6964.1|6962.1|6963.7|6959.7|6967.1|6965.1|6951.3|6949.3|1396
1619467200000|2021-04-26 20:00:00|6963.4|6959.4|6961.3|6957.3|6965.7|6961.7|6956.3|6952.3|0
1619470800000|2021-04-26 21:00:00|6961.2|6957.2|6961.9|6957.9|6962.7|6958.7|6961.1|6957.1|0
1619474400000|2021-04-26 22:00:00|6962.5|6958.5|6961.7|6957.7|6964.3|6960.3|6959.6|6955.6|0
1619478000000|2021-04-26 23:00:00|6962|6958|6964.9|6960.9|6967.2|6963.2|6960.2|6956.2|0
1619481600000|2021-04-27 00:00:00|6964.6|6960.6|6957.8|6954.8|6965.3|6961.3|6952.8|6949.8|212
1619485200000|2021-04-27 01:00:00|6958.1|6955.1|6959.1|6956.1|6959.1|6956.1|6953.3|6950.3|180
1619488800000|2021-04-27 02:00:00|6958.8|6955.8|6958.6|6955.6|6961.1|6958.1|6954.6|6951.6|130
1619492400000|2021-04-27 03:00:00|6958.3|6955.3|6960.6|6957.6|6962.8|6959.8|6956.6|6953.6|55
1619496000000|2021-04-27 04:00:00|6960.8|6957.8|6962.6|6959.6|6963.3|6960.3|6960.6|6957.6|118
1619499600000|2021-04-27 05:00:00|6962.8|6959.8|6972.1|6969.1|6976.8|6973.8|6962.8|6959.8|698
1619503200000|2021-04-27 06:00:00|6972.8|6969.8|6972.3|6970.3|6978.6|6976.6|6961.6|6959.6|1430
1619506800000|2021-04-27 07:00:00|6971.8|6970.8|6959.6|6958.6|6974.3|6973.3|6957.6|6956.6|9801
1619510400000|2021-04-27 08:00:00|6959.4|6958.4|6961.4|6960.4|6971.1|6970.1|6957.4|6956.4|2795
1619514000000|2021-04-27 09:00:00|6961.6|6960.6|6948.4|6947.4|6965.9|6964.9|6940.9|6939.9|3083
1619517600000|2021-04-27 10:00:00|6948.1|6947.1|6951.4|6950.4|6962.6|6961.6|6946.9|6945.9|3579
1619521200000|2021-04-27 11:00:00|6953.4|6952.4|6947.4|6946.4|6959.6|6958.6|6943.7|6942.7|2864
1619524800000|2021-04-27 12:00:00|6947.7|6946.7|6945.9|6944.9|6953.9|6952.9|6945.4|6944.4|3012
1619528400000|2021-04-27 13:00:00|6945.7|6944.7|6953.2|6952.2|6955.4|6954.4|6935.2|6934.2|5000
1619532000000|2021-04-27 14:00:00|6952.9|6951.9|6938.3|6937.3|6955.9|6954.9|6934.8|6933.8|5251
1619535600000|2021-04-27 15:00:00|6937.8|6936.8|6946.8|6944.8|6947.3|6945.3|6928.3|6927|17277
1619539200000|2021-04-27 16:00:00|6947|6945|6946|6944|6951.8|6949.8|6943|6941|1626
1619542800000|2021-04-27 17:00:00|6945.8|6943.8|6949.3|6947.3|6950.3|6948.3|6943.3|6941.3|530
1619546400000|2021-04-27 18:00:00|6949.5|6947.5|6951.5|6949.5|6952.8|6950.8|6944|6942|823
1619550000000|2021-04-27 19:00:00|6951.8|6949.8|6953|6949|6958.8|6956.8|6949.5|6947.5|1768
1619553600000|2021-04-27 20:00:00|6953.6|6949.6|6955.9|6951.9|6959.2|6955.2|6951.2|6947.2|0
1619557200000|2021-04-27 21:00:00|6955.7|6951.7|6954.6|6950.6|6955.7|6951.7|6953.3|6949.3|0
1619560800000|2021-04-27 22:00:00|6956|6952|6955.9|6951.9|6957.5|6953.5|6953.7|6949.7|0
1619564400000|2021-04-27 23:00:00|6956.2|6952.2|6952.7|6948.7|6958|6954|6952.7|6948.7|0
1619568000000|2021-04-28 00:00:00|6953|6949|6943|6940|6953|6949|6940.8|6937.8|221
1619571600000|2021-04-28 01:00:00|6941.8|6938.8|6952.5|6949.5|6954.3|6951.3|6940.5|6937.5|121
1619575200000|2021-04-28 02:00:00|6952.3|6949.3|6951.3|6948.3|6953.8|6950.8|6949.3|6946.3|81
1619578800000|2021-04-28 03:00:00|6951|6948|6956|6953|6956.5|6953.5|6950|6947|77
1619582400000|2021-04-28 04:00:00|6955.8|6952.8|6957|6954|6958|6955|6955|6952|45
1619586000000|2021-04-28 05:00:00|6957.3|6954.3|6953.3|6950.3|6959|6956|6952.5|6949.5|273
1619589600000|2021-04-28 06:00:00|6953.8|6950.8|6963|6961|6967.5|6965.5|6950|6948|1252
1619593200000|2021-04-28 07:00:00|6962.5|6961.5|6970.9|6969.9|6978|6977|6960.8|6959.8|9747
1619596800000|2021-04-28 08:00:00|6971.1|6970.1|6961.9|6960.9|6971.9|6970.9|6954.4|6953.4|3794
1619600400000|2021-04-28 09:00:00|6961.6|6960.6|6957.9|6956.9|6963.1|6962.1|6955.4|6954.4|2611
1619604000000|2021-04-28 10:00:00|6958.1|6957.1|6983.6|6982.6|6985.1|6984.1|6955.4|6954.4|2975
1619607600000|2021-04-28 11:00:00|6983.4|6982.4|6976.3|6975.3|6987.1|6986.1|6972.8|6971.8|3871
1619611200000|2021-04-28 12:00:00|6976.6|6975.6|6973.6|6972.6|6983.6|6982.6|6967.6|6966.6|3092
1619614800000|2021-04-28 13:00:00|6973.8|6972.8|6982.1|6981.1|6987.6|6986.6|6965.6|6964.6|4958
1619618400000|2021-04-28 14:00:00|6982.6|6981.6|6975.4|6974.4|6983.4|6982.4|6972.3|6971.3|5621
1619622000000|2021-04-28 15:00:00|6974.6|6973.6|6955.9|6953.9|6978.4|6977.4|6953.2|6951.2|16156
1619625600000|2021-04-28 16:00:00|6956.2|6954.2|6964.7|6962.7|6966.2|6964.2|6955.4|6953.4|2038
1619629200000|2021-04-28 17:00:00|6965.2|6963.2|6954.9|6952.9|6967.7|6965.7|6953.9|6951.9|1226
1619632800000|2021-04-28 18:00:00|6954.7|6952.7|6966.2|6964.2|6969.4|6967.4|6951.7|6949.7|1326
1619636400000|2021-04-28 19:00:00|6966.4|6964.4|6966.4|6962.4|6969.4|6967.4|6953.9|6951.9|2174
1619640000000|2021-04-28 20:00:00|6966.2|6962.2|6969|6965|6975.6|6971.6|6964.2|6960.2|0
1619643600000|2021-04-28 21:00:00|6968.9|6964.9|6968.2|6964.2|6968.9|6964.9|6965.6|6961.6|0
1619647200000|2021-04-28 22:00:00|6969.2|6965.2|6969.6|6965.6|6971.2|6967.2|6967.4|6963.4|0
1619650800000|2021-04-28 23:00:00|6969.4|6965.4|6973.1|6969.1|6973.1|6969.1|6968.9|6964.9|0
1619654400000|2021-04-29 00:00:00|6972.8|6968.8|6967.9|6964.9|6974.1|6970.1|6966.2|6963.2|204
1619658000000|2021-04-29 01:00:00|6968.2|6965.2|6978.2|6975.2|6980.9|6977.9|6967.4|6964.4|206
1619661600000|2021-04-29 02:00:00|6977.9|6974.9|6977.4|6974.4|6980.7|6977.7|6976.4|6973.4|126
1619665200000|2021-04-29 03:00:00|6977.2|6974.2|6976.2|6973.2|6977.9|6974.9|6975.2|6972.2|43
1619668800000|2021-04-29 04:00:00|6975.9|6972.9|6972.7|6969.7|6978.9|6975.9|6972.2|6969.2|88
1619672400000|2021-04-29 05:00:00|6972.4|6969.4|6974.4|6971.4|6976.2|6973.2|6971.9|6968.9|395
1619676000000|2021-04-29 06:00:00|6974.7|6971.7|6989.4|6987.4|6989.9|6987.9|6969.7|6967.7|1967
1619679600000|2021-04-29 07:00:00|6990.2|6988.2|7008.1|7007.1|7010.4|7009.4|6988.4|6987.4|13888
1619683200000|2021-04-29 08:00:00|7007.9|7006.9|7012.1|7011.1|7020.4|7019.4|7005.9|7004.9|5690
1619686800000|2021-04-29 09:00:00|7012.4|7011.4|7010.6|7009.6|7013.9|7012.9|7002.4|7001.4|3540
1619690400000|2021-04-29 10:00:00|7010.4|7009.4|7006.6|7005.6|7017.9|7016.9|7003.9|7002.9|3518
1619694000000|2021-04-29 11:00:00|7007.1|7006.1|7002|7001|7016.4|7015.4|7001.7|7000.7|3824
1619697600000|2021-04-29 12:00:00|7001.2|7000.2|7000.2|6999.2|7009.5|7008.5|6971.7|6970.7|6346
1619701200000|2021-04-29 13:00:00|7000.5|6999.5|6987.5|6986.5|7008.5|7007.5|6986.5|6985.5|7071
1619704800000|2021-04-29 14:00:00|6987|6986|6967.6|6966.6|6987.5|6986.5|6953.6|6952.6|9793
1619708400000|2021-04-29 15:00:00|6967.3|6966.3|6953.1|6951.1|6977.1|6976.1|6952.8|6950.8|15419
1619712000000|2021-04-29 16:00:00|6952.6|6950.6|6962.1|6960.1|6963.1|6961.1|6941.1|6939.1|2797
1619715600000|2021-04-29 17:00:00|6962.3|6960.3|6954.8|6952.8|6966.3|6964.3|6952.6|6950.6|3463
1619719200000|2021-04-29 18:00:00|6955.1|6953.1|6969.8|6967.8|6973.1|6971.1|6955.1|6953.1|1469
1619722800000|2021-04-29 19:00:00|6970.1|6968.1|6973.7|6969.7|6974|6971.6|6967.1|6965.1|1447
1619726400000|2021-04-29 20:00:00|6974|6970|6967|6963|6975.2|6971.2|6963.7|6959.7|0
1619730000000|2021-04-29 21:00:00|6967.2|6963.2|6967.8|6963.8|6968.2|6964.2|6966.6|6962.6|0
1619733600000|2021-04-29 22:00:00|6968.6|6964.6|6968.3|6964.3|6969.8|6965.8|6965.1|6961.1|0
1619737200000|2021-04-29 23:00:00|6968.6|6964.6|6966.5|6962.5|6970.3|6966.3|6962.9|6958.9|0
1619740800000|2021-04-30 00:00:00|6966.9|6962.9|6964.6|6961.6|6967.6|6964.6|6956.3|6953.3|364
1619744400000|2021-04-30 01:00:00|6964.3|6961.3|6957.1|6954.1|6966.1|6963.1|6955.3|6952.3|326
1619748000000|2021-04-30 02:00:00|6956.6|6953.6|6953.8|6950.8|6957.8|6954.8|6952.1|6949.1|137
1619751600000|2021-04-30 03:00:00|6953.6|6950.6|6955.8|6952.8|6957.3|6954.3|6951.3|6948.3|129
1619755200000|2021-04-30 04:00:00|6955.6|6952.6|6950.3|6947.3|6958.3|6955.3|6949.8|6946.8|95
1619758800000|2021-04-30 05:00:00|6950.1|6947.1|6938.3|6935.3|6951.8|6948.8|6935.1|6932.1|830
1619762400000|2021-04-30 06:00:00|6938.6|6935.6|6958.8|6956.8|6958.8|6956.8|6938.3|6935.6|2085
1619766000000|2021-04-30 07:00:00|6958.3|6957.3|6976.3|6975.3|6989.5|6988.5|6950.8|6949.8|13147
1619769600000|2021-04-30 08:00:00|6976.5|6975.5|6979|6978|6983.5|6982.5|6969.3|6968.3|5761
1619773200000|2021-04-30 09:00:00|6979.8|6978.8|6973.3|6972.3|6986.3|6985.3|6968.8|6967.8|4232
1619776800000|2021-04-30 10:00:00|6973|6972|6953.3|6952.3|6973.8|6972.8|6948.5|6947.5|3979
1619780400000|2021-04-30 11:00:00|6952.5|6951.5|6971.5|6970.5|6972|6971|6946.8|6945.8|2970
1619784000000|2021-04-30 12:00:00|6972|6971|6990.5|6989.5|6992.5|6991.5|6966.5|6965.5|4289
1619787600000|2021-04-30 13:00:00|6990.7|6989.7|7006|7005|7010.7|7009.7|6982|6981|7859
1619791200000|2021-04-30 14:00:00|7005.7|7004.7|6992.1|6991.1|7006.7|7005.7|6985.4|6984.4|9271
1619794800000|2021-04-30 15:00:00|6991.9|6990.9|6975.1|6973.1|6991.9|6990.9|6966.4|6965.4|35307
1619798400000|2021-04-30 16:00:00|6975.4|6973.4|6972.4|6970.4|6978.4|6976.4|6969.9|6967.9|2372
1619802000000|2021-04-30 17:00:00|6972.1|6970.1|6960.4|6958.4|6976.4|6974.4|6957.6|6955.6|1443
1619805600000|2021-04-30 18:00:00|6960.1|6958.1|6955.6|6953.6|6962.6|6960.6|6955.4|6953.4|1405
1619809200000|2021-04-30 19:00:00|6955.9|6953.9|6975|6971|6976.3|6972.3|6949.9|6947.9|2363
1619812800000|2021-04-30 20:00:00|6976|6972|6972.4|6968.4|6980.5|6976.5|6970.5|6966.5|0
1619816400000|2021-04-30 21:00:00|6972.2|6968.2|6972.2|6968.2|6972.2|6968.2|6972.2|6968.2|0
1619992800000|2021-05-02 22:00:00|6979.8|6975.8|6980.6|6976.6|6981.2|6977.2|6975.1|6971.1|0
1619996400000|2021-05-02 23:00:00|6980.9|6976.9|6982.1|6978.1|6982.7|6978.7|6979.8|6975.8|0
1620000000000|2021-05-03 00:00:00|6982.4|6978.4|6988.9|6984.9|6990.7|6986.7|6981.4|6977.4|0
1620003600000|2021-05-03 01:00:00|6989|6985|6976.2|6972.2|6990.6|6986.6|6975.9|6971.9|0
1620007200000|2021-05-03 02:00:00|6976.1|6972.1|6977.1|6973.1|6979.3|6975.3|6971|6967|0
1620010800000|2021-05-03 03:00:00|6977.2|6973.2|6983.3|6979.3|6985.4|6981.4|6977.1|6973.1|0
1620014400000|2021-05-03 04:00:00|6984|6980|6984.5|6980.5|6985.7|6981.7|6980.5|6976.5|0
1620018000000|2021-05-03 05:00:00|6984.4|6980.4|6978.4|6974.4|6985.2|6981.2|6978.4|6974.4|0
1620021600000|2021-05-03 06:00:00|6978.5|6974.5|6985.1|6981.1|6986.4|6982.4|6973.8|6969.8|0
1620025200000|2021-05-03 07:00:00|6985.2|6981.2|7000.4|6996.4|7008.1|7004.1|6981.9|6977.9|0
1620028800000|2021-05-03 08:00:00|7000.5|6996.5|6988.1|6984.1|7001.8|6997.8|6986|6982|0
1620032400000|2021-05-03 09:00:00|6988.4|6984.4|6987.3|6983.3|6989.5|6985.5|6970.5|6966.5|0
1620036000000|2021-05-03 10:00:00|6986|6982|6993.2|6989.2|7005.8|7001.8|6977.5|6973.5|0
1620039600000|2021-05-03 11:00:00|6993.3|6989.3|6998.8|6994.8|7012|7008|6993.3|6989.3|0
1620043200000|2021-05-03 12:00:00|6999|6995|6994.2|6990.2|7003.1|6999.1|6992.3|6988.3|0
1620046800000|2021-05-03 13:00:00|6994.8|6990.8|7004.7|7000.7|7009.4|7005.4|6992.3|6988.3|0
1620050400000|2021-05-03 14:00:00|7002.1|6998.1|6994.1|6990.1|7007.4|7003.4|6991.7|6987.7|0
1620054000000|2021-05-03 15:00:00|6994|6990|7001.2|6997.2|7004.8|7000.8|6991.3|6987.3|0
1620057600000|2021-05-03 16:00:00|7001.1|6997.1|6999.3|6995.3|7001.3|6997.3|6995.9|6991.9|0
1620061200000|2021-05-03 17:00:00|6999.4|6995.4|6996.4|6992.4|7001.2|6997.2|6993|6989|0
1620064800000|2021-05-03 18:00:00|6996.5|6992.5|7005|7001|7006.2|7002.2|6996.4|6992.4|0
1620068400000|2021-05-03 19:00:00|7005.1|7001.1|6996.9|6992.9|7005.2|7001.2|6990.6|6986.6|0
1620072000000|2021-05-03 20:00:00|6997.9|6993.9|6998.1|6994.1|6998.9|6994.9|6991.9|6987.9|0
1620075600000|2021-05-03 21:00:00|6998.2|6994.2|6998.2|6994.2|6999.7|6995.7|6996.3|6992.3|0
1620079200000|2021-05-03 22:00:00|6999.4|6995.4|7000.4|6996.4|7001.4|6997.4|6997.4|6993.4|0
1620082800000|2021-05-03 23:00:00|7000.6|6996.6|7004.5|7000.5|7004.5|7000.5|6996.4|6992.4|0
1620086400000|2021-05-04 00:00:00|7003.8|6999.8|6988.1|6985.1|7012.1|7009.1|6987.1|6984.1|785
1620090000000|2021-05-04 01:00:00|6988.4|6985.4|6973.9|6970.9|6989.4|6986.4|6973.4|6970.4|333
1620093600000|2021-05-04 02:00:00|6973.6|6970.6|6977.6|6974.6|6977.6|6974.6|6970.1|6967.1|296
1620097200000|2021-05-04 03:00:00|6977.4|6974.4|6985.6|6982.6|6987.1|6984.1|6976.9|6973.9|288
1620100800000|2021-05-04 04:00:00|6985.9|6982.9|6996.4|6993.4|6996.4|6993.4|6985.4|6982.4|474
1620104400000|2021-05-04 05:00:00|6996.1|6993.1|6996.9|6993.9|6999.1|6996.1|6987.1|6984.1|468
1620108000000|2021-05-04 06:00:00|6996.6|6993.6|7007.1|7005.1|7007.1|7005.1|6984.9|6982.9|2900
1620111600000|2021-05-04 07:00:00|7006.6|7005.6|7012.7|7011.7|7040.1|7039.1|7004.2|7003.2|17818
1620115200000|2021-05-04 08:00:00|7012.9|7011.9|7008.9|7007.9|7014.7|7013.7|6999.9|6998.9|5830
1620118800000|2021-05-04 09:00:00|7007.9|7006.9|7012.7|7011.7|7015.4|7014.4|6995.2|6994.2|3773
1620122400000|2021-05-04 10:00:00|7012.9|7011.9|7027.4|7026.4|7027.7|7026.7|7010.7|7009.7|4803
1620126000000|2021-05-04 11:00:00|7027.2|7026.2|6994.3|6993.3|7034.4|7033.4|6980.1|6979.1|9166
1620129600000|2021-05-04 12:00:00|6994.6|6993.6|6971.1|6970.1|6998.1|6997.1|6965.8|6964.8|7324
1620133200000|2021-05-04 13:00:00|6970.8|6969.8|6950.8|6949.8|7000.8|6999.8|6945.3|6944.3|10205
1620136800000|2021-05-04 14:00:00|6950.6|6949.6|6936.3|6935.3|6962.6|6961.6|6928.8|6927.8|13227
1620140400000|2021-05-04 15:00:00|6936.1|6935.1|6916.6|6914.6|6943.1|6942.1|6911.3|6910.3|17962
1620144000000|2021-05-04 16:00:00|6916.3|6914.3|6926.6|6924.6|6935.3|6933.3|6915.3|6913.3|2812
1620147600000|2021-05-04 17:00:00|6926.1|6924.1|6933.3|6931.3|6939.6|6937.6|6923.8|6921.8|1805
1620151200000|2021-05-04 18:00:00|6933.1|6931.1|6940.1|6938.1|6945.3|6943.3|6932.1|6930.1|1128
1620154800000|2021-05-04 19:00:00|6940.3|6938.3|6952.6|6948.6|6952.6|6948.6|6933.1|6931.1|2296
1620158400000|2021-05-04 20:00:00|6952.9|6948.9|6948.5|6944.5|6954.5|6950.5|6943.1|6939.1|6
1620162000000|2021-05-04 21:00:00|6948.4|6944.4|6947.7|6943.7|6949.9|6945.9|6946.5|6942.5|0
1620165600000|2021-05-04 22:00:00|6947.6|6943.6|6946.9|6942.9|6948.5|6944.5|6942.5|6938.5|0
1620169200000|2021-05-04 23:00:00|6947.2|6943.2|6950.8|6946.8|6950.8|6946.8|6945.5|6941.5|0
1620172800000|2021-05-05 00:00:00|6951.8|6947.8|6965.6|6962.6|6971.3|6968.3|6951.8|6947.8|556
1620176400000|2021-05-05 01:00:00|6966.3|6963.3|6975.6|6972.6|6978.8|6975.8|6966.3|6963.3|351
1620180000000|2021-05-05 02:00:00|6976.1|6973.1|6970.8|6967.8|6977.3|6974.3|6966.1|6963.1|299
1620183600000|2021-05-05 03:00:00|6971.3|6968.3|6965.8|6962.8|6973.3|6970.3|6965.6|6962.6|138
1620187200000|2021-05-05 04:00:00|6965.6|6962.6|6962.8|6959.8|6965.8|6962.8|6962.8|6959.8|225
1620190800000|2021-05-05 05:00:00|6963.1|6960.1|6958.8|6955.8|6964.3|6961.3|6947.8|6944.8|486
1620194400000|2021-05-05 06:00:00|6959.3|6956.3|6957.8|6955.8|6965.1|6963.1|6949.3|6947.3|2054
1620198000000|2021-05-05 07:00:00|6957.3|6956.3|6995.1|6994.1|7001.3|7000.3|6957.1|6956.1|12526
1620201600000|2021-05-05 08:00:00|6995.3|6994.3|7003.1|7002.1|7012.6|7011.6|6989.1|6988.1|7595
1620205200000|2021-05-05 09:00:00|7003.3|7002.3|7004.6|7003.6|7010.6|7009.6|7002.1|7001.1|3743
1620208800000|2021-05-05 10:00:00|7005.1|7004.1|7007.8|7006.8|7008.1|7007.1|6999.1|6998.1|3158
1620212400000|2021-05-05 11:00:00|7008.1|7007.1|7006.2|7005.2|7010.1|7009.1|7001.1|7000.1|3690
1620216000000|2021-05-05 12:00:00|7006|7005|7006.5|7005.5|7014|7013|7005.5|7004.5|3634
1620219600000|2021-05-05 13:00:00|7007|7006|7018.2|7017.2|7019.2|7018.2|7002.2|7001.2|5432
1620223200000|2021-05-05 14:00:00|7018.5|7017.5|7025.6|7024.6|7028.6|7027.6|7002|7001|7928
1620226800000|2021-05-05 15:00:00|7025.1|7024.1|7042.3|7040.3|7050.1|7049.1|7022.6|7021.6|22855
1620230400000|2021-05-05 16:00:00|7042|7040|7040.8|7038.8|7046|7044|7036.8|7034.8|2445
1620234000000|2021-05-05 17:00:00|7041.3|7039.3|7048.3|7046.3|7051.3|7049.3|7039|7037|2288
1620237600000|2021-05-05 18:00:00|7048.5|7046.5|7043.5|7041.5|7049.8|7047.8|7042.8|7040.8|1240
1620241200000|2021-05-05 19:00:00|7043.3|7041.3|7049.7|7045.7|7049.7|7045.8|7027.3|7025.3|3217
1620244800000|2021-05-05 20:00:00|7049|7045|7038.6|7034.6|7049.6|7045.6|7037.6|7033.6|0
1620248400000|2021-05-05 21:00:00|7038.9|7034.9|7041.9|7037.9|7042.2|7038.2|7035.7|7031.7|0
1620252000000|2021-05-05 22:00:00|7042.9|7038.9|7040.5|7036.5|7045.4|7041.4|7038.8|7034.8|0
1620255600000|2021-05-05 23:00:00|7040.8|7036.8|7046|7042|7047.7|7043.7|7040.1|7036.1|0
1620259200000|2021-05-06 00:00:00|7045.7|7041.7|7058|7055|7059.5|7056.5|7043.3|7039.3|669
1620262800000|2021-05-06 01:00:00|7057.8|7054.8|7067.5|7064.5|7068.3|7065.3|7057.3|7054.3|378
1620266400000|2021-05-06 02:00:00|7067.3|7064.3|7046.5|7043.5|7068.5|7065.5|7044|7041|484
1620270000000|2021-05-06 03:00:00|7046|7043|7048.8|7045.8|7053.3|7050.3|7045.5|7042.5|167
1620273600000|2021-05-06 04:00:00|7048.5|7045.5|7041.5|7038.5|7049.8|7046.8|7041.5|7038.5|209
1620277200000|2021-05-06 05:00:00|7042|7039|7057.5|7054.5|7061.3|7058.3|7041.8|7038.8|578
1620280800000|2021-05-06 06:00:00|7057.8|7054.8|7053.5|7051.5|7057.8|7055.5|7042.3|7040.3|1635
1620284400000|2021-05-06 07:00:00|7053|7052|7045|7044|7070.3|7069.3|7042.8|7041.8|11554
1620288000000|2021-05-06 08:00:00|7044.8|7043.8|7043.8|7042.8|7060|7059|7039|7038|5899
1620291600000|2021-05-06 09:00:00|7043.5|7042.5|7039|7038|7051.3|7050.3|7025|7024|5774
1620295200000|2021-05-06 10:00:00|7038.3|7037.3|7045.5|7044.5|7057.8|7056.8|7036.8|7035.8|4233
1620298800000|2021-05-06 11:00:00|7045.3|7044.3|7048.8|7047.8|7058.3|7057.3|7042.8|7041.8|4274
1620302400000|2021-05-06 12:00:00|7049.3|7048.3|7048.8|7047.8|7052.5|7051.5|7041.8|7040.8|3725
1620306000000|2021-05-06 13:00:00|7049.3|7048.3|7048.5|7047.5|7060.5|7059.5|7044.3|7043.3|6150
1620309600000|2021-05-06 14:00:00|7048.3|7047.3|7051.3|7050.3|7060.3|7059.3|7037|7036|7633
1620313200000|2021-05-06 15:00:00|7051.5|7050.5|7083|7081|7086.8|7084.8|7049.3|7048.3|16079
1620316800000|2021-05-06 16:00:00|7083.3|7081.3|7083.5|7081.5|7087.3|7085.3|7076|7074|1988
1620320400000|2021-05-06 17:00:00|7082.8|7080.8|7078|7076|7086.3|7084.3|7076.3|7074.3|1353
1620324000000|2021-05-06 18:00:00|7078.3|7076.3|7082.5|7080.5|7085.3|7083.3|7073|7071|1448
1620327600000|2021-05-06 19:00:00|7082.8|7080.8|7098.6|7094.6|7102.8|7100.8|7079.8|7077.8|3064
1620331200000|2021-05-06 20:00:00|7099.3|7095.3|7098.1|7094.1|7101.2|7097.2|7094.7|7090.7|1
1620334800000|2021-05-06 21:00:00|7098.2|7094.2|7097.3|7093.3|7098.4|7094.4|7096.7|7092.7|0
1620338400000|2021-05-06 22:00:00|7099|7095|7095.4|7091.4|7100|7096|7095.1|7091.1|0
1620342000000|2021-05-06 23:00:00|7095.8|7091.8|7094.5|7090.5|7097.1|7093.1|7090.7|7086.7|0
1620345600000|2021-05-07 00:00:00|7094.2|7090.2|7097.5|7094.5|7097.8|7094.8|7081|7078|644
1620349200000|2021-05-07 01:00:00|7097.8|7094.8|7111.5|7108.5|7113.3|7110.3|7097|7094|435
1620352800000|2021-05-07 02:00:00|7111.8|7108.8|7107.3|7104.3|7114.8|7111.8|7103.5|7100.5|218
1620356400000|2021-05-07 03:00:00|7107|7104|7105.8|7102.8|7109.8|7106.8|7104|7101|71
1620360000000|2021-05-07 04:00:00|7106|7103|7108.5|7105.5|7108.5|7105.5|7103.3|7100.3|129
1620363600000|2021-05-07 05:00:00|7108.3|7105.3|7109.5|7106.5|7110.3|7107.3|7105.8|7102.8|268
1620367200000|2021-05-07 06:00:00|7109.3|7106.3|7113|7111|7114.8|7112.8|7102.8|7100.8|2198
1620370800000|2021-05-07 07:00:00|7112.5|7111.5|7099.9|7098.9|7117.3|7116.3|7087.8|7086.8|8721
1620374400000|2021-05-07 08:00:00|7100.1|7099.1|7109.1|7108.1|7111.9|7110.9|7098.1|7097.1|3943
1620378000000|2021-05-07 09:00:00|7108.9|7107.9|7116.9|7115.9|7119.1|7118.1|7108.9|7107.9|2960
1620381600000|2021-05-07 10:00:00|7117.1|7116.1|7129.4|7128.4|7135.9|7134.9|7114.4|7113.4|4532
1620385200000|2021-05-07 11:00:00|7128.9|7127.9|7122.5|7121.5|7130.6|7129.6|7118.9|7117.9|2906
1620388800000|2021-05-07 12:00:00|7122.3|7121.3|7110|7109|7123.3|7122.3|7097.3|7096.3|8288
1620392400000|2021-05-07 13:00:00|7109.8|7108.8|7140.3|7139.3|7140.3|7139.3|7092.3|7091.3|10431
1620396000000|2021-05-07 14:00:00|7140.5|7139.5|7130.1|7129.1|7145.5|7144.5|7120.6|7119.6|8812
1620399600000|2021-05-07 15:00:00|7129.9|7128.9|7127.9|7125.9|7135.6|7133.6|7121.4|7120.4|14223
1620403200000|2021-05-07 16:00:00|7128.4|7126.4|7134.9|7132.9|7137.1|7135.1|7128.1|7126.1|2086
1620406800000|2021-05-07 17:00:00|7135.4|7133.4|7135.6|7133.6|7137.9|7135.9|7131.6|7129.6|1472
1620410400000|2021-05-07 18:00:00|7135.4|7133.4|7144.4|7142.4|7144.6|7142.6|7131.6|7129.6|1030
1620414000000|2021-05-07 19:00:00|7143.9|7141.9|7141.7|7137.7|7150.9|7148.9|7135.6|7133.6|3022
1620417600000|2021-05-07 20:00:00|7142|7138|7144.2|7140.2|7147.9|7143.9|7141.3|7137.3|0
1620597600000|2021-05-09 22:00:00|7145.4|7141.4|7145.6|7141.6|7149.8|7145.8|7144.6|7140.6|0
1620601200000|2021-05-09 23:00:00|7145.4|7141.4|7146.5|7142.5|7150.2|7146.2|7144.7|7140.7|0
1620604800000|2021-05-10 00:00:00|7146.9|7142.9|7154.1|7151.1|7163.6|7160.6|7140.6|7137.6|817
1620608400000|2021-05-10 01:00:00|7153.9|7150.9|7165.4|7162.4|7168.6|7165.6|7149.9|7146.9|692
1620612000000|2021-05-10 02:00:00|7165.6|7162.6|7155.9|7152.9|7166.9|7163.9|7154.6|7151.6|248
1620615600000|2021-05-10 03:00:00|7156.1|7153.1|7152.9|7149.9|7157.1|7154.1|7150.9|7147.9|97
1620619200000|2021-05-10 04:00:00|7152.6|7149.6|7153.9|7150.9|7155.6|7152.6|7150.6|7147.6|163
1620622800000|2021-05-10 05:00:00|7153.6|7150.6|7163.9|7160.9|7164.1|7161.1|7151.6|7148.6|702
1620626400000|2021-05-10 06:00:00|7163.4|7160.4|7161.6|7159.6|7164.4|7162.4|7148.6|7146.6|2311
1620630000000|2021-05-10 07:00:00|7161.4|7159.4|7138|7137|7167.6|7166.6|7127.4|7126.4|13045
1620633600000|2021-05-10 08:00:00|7137.8|7136.8|7131.5|7130.5|7149.8|7148.8|7130.8|7129.8|4576
1620637200000|2021-05-10 09:00:00|7131.8|7130.8|7133.8|7132.8|7136.3|7135.3|7127.3|7126.3|3476
1620640800000|2021-05-10 10:00:00|7133.5|7132.5|7141|7140|7144.8|7143.8|7133.3|7132.3|4679
1620644400000|2021-05-10 11:00:00|7141.5|7140.5|7136.3|7135.3|7141.8|7140.8|7130.3|7129.3|3132
1620648000000|2021-05-10 12:00:00|7136|7135|7115.3|7114.3|7137.5|7136.5|7109|7108|6977
1620651600000|2021-05-10 13:00:00|7115.5|7114.5|7132.3|7131.3|7133.3|7132.3|7111|7110|6608
1620655200000|2021-05-10 14:00:00|7131.3|7130.3|7113.7|7112.7|7131.3|7130.3|7104.2|7103.2|7316
1620658800000|2021-05-10 15:00:00|7113.2|7112.2|7121.7|7119.7|7130.4|7129.2|7111.7|7110.7|13076
1620662400000|2021-05-10 16:00:00|7122.2|7120.2|7115.4|7113.4|7124.7|7122.7|7114.7|7112.7|1947
1620666000000|2021-05-10 17:00:00|7115.7|7113.7|7109.9|7107.9|7117.2|7115.2|7109.9|7107.9|978
1620669600000|2021-05-10 18:00:00|7110.2|7108.2|7089.7|7087.7|7110.7|7108.7|7083.7|7081.7|2616
1620673200000|2021-05-10 19:00:00|7089.4|7087.4|7079|7075|7092.2|7090.2|7072.7|7070.7|2510
1620676800000|2021-05-10 20:00:00|7081|7077|7076.2|7072.2|7087.7|7083.7|7070.3|7066.3|0
1620680400000|2021-05-10 21:00:00|7076.1|7072.1|7083.1|7079.1|7086.1|7082.1|7076.1|7072.1|0
1620684000000|2021-05-10 22:00:00|7081.7|7077.7|7094.7|7090.7|7094.8|7090.8|7081.7|7077.7|0
1620687600000|2021-05-10 23:00:00|7094.8|7090.8|7083.9|7079.9|7095.2|7091.2|7083.9|7079.9|0
1620691200000|2021-05-11 00:00:00|7083.6|7079.6|7045.7|7042.7|7083.9|7079.9|7041.4|7038.4|1210
1620694800000|2021-05-11 01:00:00|7045.2|7042.2|7044.2|7041.2|7059.7|7056.7|7037.2|7034.2|763
1620698400000|2021-05-11 02:00:00|7044.4|7041.4|7037.4|7034.4|7045.4|7042.4|7034.7|7031.7|400
1620702000000|2021-05-11 03:00:00|7036.9|7033.9|7041.4|7038.4|7050.9|7047.9|7031.7|7028.7|467
1620705600000|2021-05-11 04:00:00|7041.7|7038.7|7034.2|7031.2|7044.2|7041.2|7030.4|7027.4|331
1620709200000|2021-05-11 05:00:00|7034.9|7031.9|7048.4|7045.4|7050.7|7047.7|7033.2|7030.2|536
1620712800000|2021-05-11 06:00:00|7047.7|7044.7|7046.2|7044.2|7051.4|7049.4|7033.2|7031.2|3225
1620716400000|2021-05-11 07:00:00|7045.7|7044.7|6984.7|6983.7|7052.9|7051.9|6955.7|6954.7|25013
1620720000000|2021-05-11 08:00:00|6985|6984|6972.5|6971.5|6986.5|6985.5|6952.5|6951.5|13325
1620723600000|2021-05-11 09:00:00|6972.7|6971.7|6981|6980|6990|6989|6968.5|6967.5|7642
1620727200000|2021-05-11 10:00:00|6981.5|6980.5|6966.7|6965.7|6983.5|6982.5|6951.5|6950.5|7208
1620730800000|2021-05-11 11:00:00|6966.5|6965.5|6957.3|6956.3|6972.7|6971.7|6955.3|6954.3|4909
1620734400000|2021-05-11 12:00:00|6957.5|6956.5|6922.8|6921.8|6958.3|6957.3|6921.3|6920.3|9507
1620738000000|2021-05-11 13:00:00|6922.5|6921.5|6975.8|6974.8|6975.8|6974.8|6912.5|6911.5|14712
1620741600000|2021-05-11 14:00:00|6976|6975|6929.3|6928.3|6977.8|6976.8|6917.3|6916.3|12985
1620745200000|2021-05-11 15:00:00|6928.6|6927.6|6955.3|6953.3|6958.8|6956.8|6920.1|6919.1|21253
1620748800000|2021-05-11 16:00:00|6955.6|6953.6|6935.8|6933.8|6957.6|6955.6|6930.3|6928.3|2257
1620752400000|2021-05-11 17:00:00|6935.6|6933.6|6959.8|6957.8|6963.6|6961.6|6934.8|6932.8|1724
1620756000000|2021-05-11 18:00:00|6959.6|6957.6|6966.3|6964.3|6970.1|6968.1|6954.3|6952.3|1643
1620759600000|2021-05-11 19:00:00|6966.1|6964.1|6968.3|6964.3|6977.6|6975.6|6955.3|6953.3|3569
1620763200000|2021-05-11 20:00:00|6969|6965|6963.3|6959.3|6974.2|6970.2|6956|6952|0
1620766800000|2021-05-11 21:00:00|6963.4|6959.4|6964.8|6960.8|6965.1|6961.1|6962.7|6958.7|0
1620770400000|2021-05-11 22:00:00|6964.9|6960.9|6967.1|6963.1|6969.3|6965.3|6963.2|6959.2|0
1620774000000|2021-05-11 23:00:00|6967.3|6963.3|6974.7|6970.7|6974.7|6970.7|6961.4|6957.4|0
1620777600000|2021-05-12 00:00:00|6975|6971|6939.6|6936.6|6978.8|6975.8|6934.1|6931.1|573
1620781200000|2021-05-12 01:00:00|6939.3|6936.3|6937.6|6934.6|6952.3|6949.3|6933.1|6930.1|393
1620784800000|2021-05-12 02:00:00|6937.8|6934.8|6940.6|6937.6|6950.3|6947.3|6936.6|6933.6|380
1620788400000|2021-05-12 03:00:00|6940.8|6937.8|6914.6|6911.6|6944.1|6941.1|6911.8|6908.8|395
1620792000000|2021-05-12 04:00:00|6914.8|6911.8|6916.8|6913.8|6917.6|6914.6|6897.1|6894.1|830
1620795600000|2021-05-12 05:00:00|6917.1|6914.1|6915.3|6912.3|6932.3|6929.3|6915.1|6912.1|662
1620799200000|2021-05-12 06:00:00|6915.6|6912.6|6950.6|6948.6|6950.8|6948.8|6913.1|6911.1|2735
1620802800000|2021-05-12 07:00:00|6950.1|6949.1|6997.9|6996.9|7004.6|7003.6|6945.1|6944.1|14218
1620806400000|2021-05-12 08:00:00|6997.4|6996.4|6989.4|6988.4|7001.1|7000.1|6978.4|6977.4|6134
1620810000000|2021-05-12 09:00:00|6989.1|6988.1|6994.4|6993.4|7000.1|6999.1|6977.4|6976.4|4433
1620813600000|2021-05-12 10:00:00|6994.1|6993.1|6971.4|6970.4|7009.9|7008.9|6969.4|6968.4|6123
1620817200000|2021-05-12 11:00:00|6972.1|6971.1|6990.6|6989.6|6993.9|6992.9|6969.4|6968.4|6588
1620820800000|2021-05-12 12:00:00|6990.4|6989.4|7001.9|7000.9|7003.4|7002.4|6952.1|6951.1|9729
1620824400000|2021-05-12 13:00:00|7002.1|7001.1|7008.4|7007.4|7022.4|7021.4|6983.4|6982.4|8775
1620828000000|2021-05-12 14:00:00|7008.6|7007.6|7019.9|7018.9|7029.7|7028.7|7002.9|7001.9|9354
1620831600000|2021-05-12 15:00:00|7019.7|7018.7|6992.4|6990.4|7026.7|7025.7|6989.9|6987.9|15924
1620835200000|2021-05-12 16:00:00|6992.1|6990.1|6989.1|6987.1|6997.4|6995.4|6977.6|6975.6|2984
1620838800000|2021-05-12 17:00:00|6988.6|6986.6|6986.1|6984.1|7000.1|6998.1|6979.1|6977.1|2028
1620842400000|2021-05-12 18:00:00|6985.9|6983.9|6979.1|6977.1|6989.1|6987.1|6969.6|6967.6|1886
1620846000000|2021-05-12 19:00:00|6978.9|6976.9|6966.3|6962.3|6981.4|6979.4|6950.6|6948.6|4705
1620849600000|2021-05-12 20:00:00|6965.9|6961.9|6960.2|6956.2|6975.5|6971.5|6957.6|6953.6|0
1620853200000|2021-05-12 21:00:00|6960.6|6956.6|6963.1|6959.1|6963.8|6959.8|6959.4|6955.4|0
1620856800000|2021-05-12 22:00:00|6962.4|6958.4|6977.7|6973.7|6979.2|6975.2|6962.4|6958.4|0
1620860400000|2021-05-12 23:00:00|6977.5|6973.5|6974.7|6970.7|6982.5|6978.5|6974.3|6970.3|0
1620864000000|2021-05-13 00:00:00|6974.5|6970.5|6975.4|6972.4|6981.9|6978.9|6960.6|6957.6|394
1620867600000|2021-05-13 01:00:00|6975.6|6972.6|6982.1|6979.1|6986.6|6983.6|6967.9|6964.9|364
1620871200000|2021-05-13 02:00:00|6981.9|6978.9|6985.4|6982.4|6988.1|6985.1|6974.9|6971.9|200
1620874800000|2021-05-13 03:00:00|6985.1|6982.1|6977.9|6974.9|6992.9|6989.9|6973.9|6970.9|170
1620878400000|2021-05-13 04:00:00|6977.6|6974.6|6975.1|6972.1|6982.4|6979.4|6970.9|6967.9|147
1620882000000|2021-05-13 05:00:00|6974.9|6971.9|6945.6|6942.6|6977.1|6974.1|6939.6|6936.6|831
1620885600000|2021-05-13 06:00:00|6945.9|6942.9|6935.6|6933.6|6966.1|6964.1|6934.6|6932.6|3639
1620889200000|2021-05-13 07:00:00|6935.1|6934.1|6863.7|6862.7|6941.1|6940.1|6862|6861|18957
1620892800000|2021-05-13 08:00:00|6863.2|6862.2|6849.7|6848.7|6864|6863|6823.2|6822.2|15988
1620896400000|2021-05-13 09:00:00|6850|6849|6864|6863|6870|6869|6850|6849|6810
1620900000000|2021-05-13 10:00:00|6864.2|6863.2|6874.7|6873.7|6876.5|6875.5|6855|6854|5808
1620903600000|2021-05-13 11:00:00|6874|6873|6891|6890|6894.3|6893.3|6865|6864|5782
1620907200000|2021-05-13 12:00:00|6890.8|6889.8|6910|6909|6920.8|6919.8|6889.3|6888.3|7036
1620910800000|2021-05-13 13:00:00|6910.3|6909.3|6949.8|6948.8|6953.5|6952.5|6909.8|6908.8|9465
1620914400000|2021-05-13 14:00:00|6950.3|6949.3|6977.8|6976.8|6983.8|6982.8|6949.5|6948.5|10233
1620918000000|2021-05-13 15:00:00|6978.3|6977.3|6963.5|6961.5|6980.5|6979.5|6957|6955|16226
1620921600000|2021-05-13 16:00:00|6963.8|6961.8|6964.8|6962.8|6978.8|6976.8|6962|6960|2956
1620925200000|2021-05-13 17:00:00|6965.5|6963.5|6956.8|6954.8|6970.3|6968.3|6944.5|6942.5|2564
1620928800000|2021-05-13 18:00:00|6956.3|6954.3|6977|6975|6983.8|6981.8|6956.3|6954.3|1625
1620932400000|2021-05-13 19:00:00|6977.3|6975.3|6979.4|6975.4|6989|6987|6976|6974|2839
1620936000000|2021-05-13 20:00:00|6979.7|6975.7|6983.7|6979.7|6984.7|6980.7|6970.5|6966.5|0
1620939600000|2021-05-13 21:00:00|6983.6|6979.6|6982.2|6978.2|6984.9|6980.9|6975.2|6971.2|0
1620943200000|2021-05-13 22:00:00|6984.1|6980.1|6979.6|6975.6|6984.1|6980.1|6975.8|6971.8|0
1620946800000|2021-05-13 23:00:00|6979.8|6975.8|6983.9|6979.9|6986.9|6982.9|6973.7|6969.7|0
1620950400000|2021-05-14 00:00:00|6983.5|6979.5|7001|6998|7002.8|6999.8|6982.5|6979.5|578
1620954000000|2021-05-14 01:00:00|7000.8|6997.8|6996.8|6993.8|7005|7002|6985.8|6982.8|383
1620957600000|2021-05-14 02:00:00|6996.5|6993.5|6998.8|6995.8|7000.3|6997.3|6989.3|6986.3|336
1620961200000|2021-05-14 03:00:00|6998.5|6995.5|7005.5|7002.5|7010|7007|6998|6995|222
1620964800000|2021-05-14 04:00:00|7005.8|7002.8|7003.8|7000.8|7011.5|7008.5|7000|6997|288
1620968400000|2021-05-14 05:00:00|7003|7000|7001|6998|7008.5|7005.5|6994|6991|680
1620972000000|2021-05-14 06:00:00|7001.3|6998.3|7017|7015|7017.3|7015.3|6987|6985|2025
1620975600000|2021-05-14 07:00:00|7016.5|7014.5|7007.4|7006.4|7022|7021|6992.9|6991.9|11226
1620979200000|2021-05-14 08:00:00|7007.7|7006.7|7011.4|7010.4|7021.4|7020.4|7000.7|6999.7|5358
1620982800000|2021-05-14 09:00:00|7011.7|7010.7|7004.9|7003.9|7017.7|7016.7|7001.2|7000.2|4101
1620986400000|2021-05-14 10:00:00|7005.2|7004.2|7011.2|7010.2|7017.4|7016.4|7003.9|7002.9|3933
1620990000000|2021-05-14 11:00:00|7010.9|7009.9|7016.5|7015.5|7017|7016|7007.9|7006.9|2108
1620993600000|2021-05-14 12:00:00|7016.7|7015.7|7014.5|7013.5|7018.5|7017.5|7007.2|7006.2|3335
1620997200000|2021-05-14 13:00:00|7014|7013|7031.5|7030.5|7031.7|7030.7|7013.5|7012.5|5074
1621000800000|2021-05-14 14:00:00|7032.5|7031.5|7030.8|7029.8|7037|7036|7024|7023|7757
1621004400000|2021-05-14 15:00:00|7030.5|7029.5|7041.3|7039.3|7050|7049|7027.5|7026.5|15403
1621008000000|2021-05-14 16:00:00|7041.5|7039.5|7050|7048|7053.5|7051.5|7039.8|7037.8|2032
1621011600000|2021-05-14 17:00:00|7050.3|7048.3|7050.5|7048.5|7053.8|7051.8|7047.3|7045.3|795
1621015200000|2021-05-14 18:00:00|7050.8|7048.8|7063.5|7061.5|7066.3|7064.3|7049.5|7047.5|1345
1621018800000|2021-05-14 19:00:00|7063.3|7061.3|7070.7|7066.7|7075.3|7073.3|7057.5|7055.5|3033
1621022400000|2021-05-14 20:00:00|7071.8|7067.8|7069.6|7065.6|7078.9|7074.9|7068.9|7064.9|0
1621202400000|2021-05-16 22:00:00|7066.1|7062.1|7054.6|7050.6|7067.2|7063.2|7054.1|7050.1|0
1621206000000|2021-05-16 23:00:00|7055|7051|7063.7|7059.7|7064.1|7060.1|7050|7046|0
1621209600000|2021-05-17 00:00:00|7063.9|7059.9|7046.5|7043.5|7074.1|7070.1|7041.3|7038.3|726
1621213200000|2021-05-17 01:00:00|7045.8|7042.8|7047.8|7044.8|7059.5|7056.5|7041.8|7038.8|371
1621216800000|2021-05-17 02:00:00|7048|7045|7049.3|7046.3|7054|7051|7036.8|7033.8|245
1621220400000|2021-05-17 03:00:00|7049|7046|7041|7038|7053|7050|7036.3|7033.3|137
1621224000000|2021-05-17 04:00:00|7041.3|7038.3|7050|7047|7052.8|7049.8|7039.5|7036.5|90
1621227600000|2021-05-17 05:00:00|7050.3|7047.3|7050|7047|7060.5|7057.5|7049|7046|370
1621231200000|2021-05-17 06:00:00|7048.8|7045.8|7050|7048|7052|7050|7037|7035|1241
1621234800000|2021-05-17 07:00:00|7049.5|7048.5|7014.9|7013.9|7069.8|7068.8|7013.4|7012.4|12673
1621238400000|2021-05-17 08:00:00|7015.4|7014.4|7022.6|7021.6|7028.4|7027.4|7011.4|7010.4|5619
1621242000000|2021-05-17 09:00:00|7022.4|7021.4|7015.9|7014.9|7024.1|7023.1|7012.1|7011.1|5191
1621245600000|2021-05-17 10:00:00|7015.1|7014.1|6995.6|6994.6|7016.6|7015.6|6987.9|6986.9|6851
1621249200000|2021-05-17 11:00:00|6996.1|6995.1|7000.5|6999.5|7004.1|7003.1|6988.4|6987.4|4367
1621252800000|2021-05-17 12:00:00|7000.2|6999.2|7010.2|7009.2|7011.5|7010.5|6998|6997|3668
1621256400000|2021-05-17 13:00:00|7010|7009|7037.2|7036.2|7044.5|7043.5|7009.2|7008.2|7536
1621260000000|2021-05-17 14:00:00|7037|7036|7045.5|7044.5|7051.5|7050.5|7030.5|7029.5|7680
1621263600000|2021-05-17 15:00:00|7045|7044|7036|7034|7046|7045|7029.5|7027.5|12971
1621267200000|2021-05-17 16:00:00|7035.5|7033.5|7044.5|7042.5|7050|7048|7032|7030|1730
1621270800000|2021-05-17 17:00:00|7045|7043|7045.5|7043.5|7048.5|7046.5|7036.2|7034.2|1615
1621274400000|2021-05-17 18:00:00|7044.7|7042.7|7061.5|7059.5|7062.5|7060.5|7043|7041|1814
1621278000000|2021-05-17 19:00:00|7062|7060|7062.1|7058.1|7067.5|7065.5|7056|7054|3673
1621281600000|2021-05-17 20:00:00|7061.5|7057.5|7061|7057|7067.6|7063.6|7056.5|7052.5|1
1621285200000|2021-05-17 21:00:00|7061.3|7057.3|7062|7058|7064|7060|7061.2|7057.2|0
1621288800000|2021-05-17 22:00:00|7060.9|7056.9|7049.5|7045.5|7063.1|7059.1|7049.5|7045.5|0
1621292400000|2021-05-17 23:00:00|7049.8|7045.8|7062.4|7058.4|7063.1|7059.1|7049.5|7045.5|0
1621296000000|2021-05-18 00:00:00|7062.1|7058.1|7080.2|7077.2|7081|7078|7062.1|7058.1|641
1621299600000|2021-05-18 01:00:00|7080|7077|7090.7|7087.7|7093.5|7090.5|7078|7075|572
1621303200000|2021-05-18 02:00:00|7091|7088|7089.7|7086.7|7092.5|7089.5|7086|7083|364
1621306800000|2021-05-18 03:00:00|7090|7087|7090.7|7087.7|7094.7|7091.7|7090|7087|269
1621310400000|2021-05-18 04:00:00|7091|7088|7095.2|7092.2|7098.5|7095.5|7090.7|7087.7|488
1621314000000|2021-05-18 05:00:00|7095|7092|7091.5|7088.5|7095.2|7092.2|7089.2|7086.2|484
1621317600000|2021-05-18 06:00:00|7091.7|7088.7|7099|7097|7109|7107|7088.7|7086.7|3295
1621321200000|2021-05-18 07:00:00|7098.5|7097.5|7069.7|7068.7|7103|7102|7066.4|7065.4|12011
1621324800000|2021-05-18 08:00:00|7070|7069|7053.5|7052.5|7071|7070|7052.2|7051.2|5722
1621328400000|2021-05-18 09:00:00|7053.7|7052.7|7053|7052|7066.2|7065.2|7050.7|7049.7|4603
1621332000000|2021-05-18 10:00:00|7053.2|7052.2|7068|7067|7068.5|7067.5|7052|7051|3940
1621335600000|2021-05-18 11:00:00|7067.5|7066.5|7056.9|7055.9|7069|7068|7051.7|7050.7|2890
1621339200000|2021-05-18 12:00:00|7057.1|7056.1|7051.9|7050.9|7061.4|7060.4|7047.9|7046.9|3270
1621342800000|2021-05-18 13:00:00|7051.4|7050.4|7039.4|7038.4|7058.6|7057.6|7038.1|7037.1|5746
1621346400000|2021-05-18 14:00:00|7039.1|7038.1|7046.4|7045.4|7050.7|7049.7|7031.1|7030.1|7266
1621350000000|2021-05-18 15:00:00|7046.2|7045.2|7036.7|7034.7|7048.7|7047.7|7033.2|7031.2|15183
1621353600000|2021-05-18 16:00:00|7036.2|7034.2|7036.7|7034.7|7040.2|7038.2|7030.2|7028.2|1445
1621357200000|2021-05-18 17:00:00|7036.9|7034.9|7034.2|7032.2|7044.7|7042.7|7032.7|7030.7|837
1621360800000|2021-05-18 18:00:00|7034.4|7032.4|7025.7|7023.7|7038.2|7036.2|7016.4|7014.4|1151
1621364400000|2021-05-18 19:00:00|7025.4|7023.4|7012.7|7008.7|7034.9|7032.9|7008.7|7006.7|2319
1621368000000|2021-05-18 20:00:00|7012|7008|7005.7|7001.7|7021.2|7017.2|6999.3|6995.3|0
1621371600000|2021-05-18 21:00:00|7005.8|7001.8|7007.6|7003.6|7009.3|7005.3|7003.8|6999.8|0
1621375200000|2021-05-18 22:00:00|7006.9|7002.9|7012|7008|7019.7|7015.7|7006.9|7002.9|0
1621378800000|2021-05-18 23:00:00|7012.2|7008.2|6998.9|6994.9|7018.3|7014.3|6998.3|6994.3|0
1621382400000|2021-05-19 00:00:00|7000|6996|7001.4|6998.4|7005.4|7002.4|6988.4|6985.4|581
1621386000000|2021-05-19 01:00:00|7001.7|6998.7|6994.7|6991.7|7014.4|7011.4|6990.2|6987.2|320
1621389600000|2021-05-19 02:00:00|6994.9|6991.9|6982.2|6979.2|6994.9|6991.9|6978.2|6975.2|383
1621393200000|2021-05-19 03:00:00|6982.4|6979.4|6984.4|6981.4|6987.7|6984.7|6977.9|6974.9|333
1621396800000|2021-05-19 04:00:00|6984.2|6981.2|6978.7|6975.7|6987.9|6984.9|6973.9|6970.9|246
1621400400000|2021-05-19 05:00:00|6978.4|6975.4|6987.4|6984.4|6987.7|6984.7|6976.7|6973.7|625
1621404000000|2021-05-19 06:00:00|6987.2|6984.2|6974.4|6972.4|6993.9|6991.9|6973.7|6971.7|2958
1621407600000|2021-05-19 07:00:00|6974.7|6972.7|6965.5|6964.5|6987.4|6986.4|6946.2|6945.2|16894
1621411200000|2021-05-19 08:00:00|6965.7|6964.7|6942.5|6941.5|6975.2|6974.2|6932.2|6931.2|9465
1621414800000|2021-05-19 09:00:00|6943|6942|6968.7|6967.7|6988.7|6987.7|6942.2|6941.2|6302
1621418400000|2021-05-19 10:00:00|6969|6968|6962|6961|6972.5|6971.5|6954.7|6953.7|4417
1621422000000|2021-05-19 11:00:00|6961.7|6960.7|6928.8|6927.8|6963.2|6962.2|6925.6|6924.6|5637
1621425600000|2021-05-19 12:00:00|6928.6|6927.6|6927.1|6926.1|6949.3|6948.3|6925.8|6924.8|6516
1621429200000|2021-05-19 13:00:00|6926.8|6925.8|6928.6|6927.6|6947.1|6946.1|6918.6|6917.6|10611
1621432800000|2021-05-19 14:00:00|6928.3|6927.3|6934.8|6933.8|6941.1|6940.1|6895.6|6894.6|12088
1621436400000|2021-05-19 15:00:00|6934.6|6933.6|6950.6|6948.6|6953.6|6952.6|6932.6|6931.6|21584
1621440000000|2021-05-19 16:00:00|6950.4|6948.4|6964.4|6962.4|6966.4|6964.4|6944.1|6942.1|2997
1621443600000|2021-05-19 17:00:00|6964.1|6962.1|6969.1|6967.1|6980.1|6978.1|6963.9|6961.9|2606
1621447200000|2021-05-19 18:00:00|6969.4|6967.4|6959.9|6957.9|6982.6|6980.6|6952.1|6950.1|3575
1621450800000|2021-05-19 19:00:00|6960.1|6958.1|6975.7|6971.7|6980.1|6978.1|6951.6|6949.6|4563
1621454400000|2021-05-19 20:00:00|6975.1|6971.1|6973|6969|6976.9|6972.9|6966.2|6962.2|0
1621458000000|2021-05-19 21:00:00|6973.1|6969.1|6972.6|6968.6|6973.5|6969.5|6972|6968|0
1621461600000|2021-05-19 22:00:00|6970.7|6966.7|6961.6|6957.6|6973.3|6969.3|6961.3|6957.3|0
1621465200000|2021-05-19 23:00:00|6961.2|6957.2|6961.9|6957.9|6967.2|6963.2|6961.2|6957.2|0
1621468800000|2021-05-20 00:00:00|6962.2|6958.2|6985.4|6982.4|6991.4|6988.4|6958.5|6954.5|471
1621472400000|2021-05-20 01:00:00|6985.1|6982.1|6991.9|6988.9|6995.6|6992.6|6972.1|6969.1|614
1621476000000|2021-05-20 02:00:00|6992.1|6989.1|6988.6|6985.6|6996.1|6993.1|6986.4|6983.4|231
1621479600000|2021-05-20 03:00:00|6988.9|6985.9|6997.1|6994.1|7001.4|6998.4|6987.4|6984.4|293
1621483200000|2021-05-20 04:00:00|6997.4|6994.4|7003.1|7000.1|7006.1|7003.1|6995.9|6992.9|334
1621486800000|2021-05-20 05:00:00|7003.4|7000.4|7004.6|7001.6|7007.9|7004.9|6994.6|6991.6|1048
1621490400000|2021-05-20 06:00:00|7002.9|6999.9|6993.9|6991.9|7008.4|7006.4|6991.1|6989.1|2277
1621494000000|2021-05-20 07:00:00|6993.4|6992.4|6972|6971|6997.6|6996.6|6970.8|6969.8|12499
1621497600000|2021-05-20 08:00:00|6971.8|6970.8|6950|6949|6976.3|6975.3|6945.5|6944.5|5934
1621501200000|2021-05-20 09:00:00|6950.3|6949.3|6939.3|6938.3|6955.5|6954.5|6925|6924|6589
1621504800000|2021-05-20 10:00:00|6939|6938|6963.8|6962.8|6963.8|6962.8|6936.3|6935.3|4517
1621508400000|2021-05-20 11:00:00|6963.5|6962.5|6977.9|6976.9|6979.4|6978.4|6961.3|6960.3|4362
1621512000000|2021-05-20 12:00:00|6978.4|6977.4|6983.9|6982.9|6990.4|6989.4|6973.9|6972.9|4258
1621515600000|2021-05-20 13:00:00|6984.4|6983.4|6987.9|6986.9|6991.1|6990.1|6967.4|6966.4|8315
1621519200000|2021-05-20 14:00:00|6988.9|6987.9|6996.3|6995.3|7001.6|7000.6|6977.6|6976.6|8106
1621522800000|2021-05-20 15:00:00|6997.1|6996.1|7025.3|7023.3|7029.8|7027.8|6996.1|6995.1|17334
1621526400000|2021-05-20 16:00:00|7025.6|7023.6|7014.1|7012.1|7025.6|7023.6|7007.1|7005.1|2858
1621530000000|2021-05-20 17:00:00|7014.3|7012.3|7014.3|7012.3|7020.6|7018.6|7009.6|7007.6|1300
1621533600000|2021-05-20 18:00:00|7014.6|7012.6|7017.8|7015.8|7020.3|7018.3|7013.1|7011.1|747
1621537200000|2021-05-20 19:00:00|7018.1|7016.1|7026.9|7022.9|7029.6|7027.6|7015.6|7013.6|3391
1621540800000|2021-05-20 20:00:00|7027.6|7023.6|7023.3|7019.3|7027.9|7023.9|7021.1|7017.1|0
1621544400000|2021-05-20 21:00:00|7023.2|7019.2|7022.4|7018.4|7025|7021|7021.8|7017.8|0
1621548000000|2021-05-20 22:00:00|7022.5|7018.5|7028.8|7024.8|7030.4|7026.4|7021.7|7017.7|0
1621551600000|2021-05-20 23:00:00|7029.2|7025.2|7035.4|7031.4|7036.2|7032.2|7027.8|7023.8|0
1621555200000|2021-05-21 00:00:00|7035.5|7031.5|7033.6|7030.6|7037.8|7034.8|7027.6|7024.6|589
1621558800000|2021-05-21 01:00:00|7033.8|7030.8|7017.8|7014.8|7036.1|7033.1|7017.8|7014.8|393
1621562400000|2021-05-21 02:00:00|7017.6|7014.6|7018.3|7015.3|7018.8|7015.8|7008.3|7005.3|261
1621566000000|2021-05-21 03:00:00|7018.6|7015.6|7019.1|7016.1|7023.3|7020.3|7013.8|7010.8|115
1621569600000|2021-05-21 04:00:00|7018.8|7015.8|7028.3|7025.3|7029.6|7026.6|7017.1|7014.1|101
1621573200000|2021-05-21 05:00:00|7028.6|7025.6|7019.3|7016.3|7031.6|7028.6|7015.6|7012.6|402
1621576800000|2021-05-21 06:00:00|7019.6|7016.6|7021.6|7019.6|7026.1|7024.1|7015.3|7013.3|1664
1621580400000|2021-05-21 07:00:00|7021.1|7020.1|6991.3|6990.3|7027.8|7026.8|6990|6989|10991
1621584000000|2021-05-21 08:00:00|6990.8|6989.8|6992.5|6991.5|6995.8|6994.8|6971.3|6970.3|8357
1621587600000|2021-05-21 09:00:00|6992.8|6991.8|7023.3|7022.3|7026|7025|6992.8|6991.8|12892
1621591200000|2021-05-21 10:00:00|7023.8|7022.8|7010.5|7009.5|7024.3|7023.3|7009|7008|4476
1621594800000|2021-05-21 11:00:00|7011.8|7010.8|7016.5|7015.5|7019.8|7018.8|7008.8|7007.8|4813
1621598400000|2021-05-21 12:00:00|7016.3|7015.3|7021.3|7020.3|7021.8|7020.8|7010.8|7009.8|2944
1621602000000|2021-05-21 13:00:00|7020.8|7019.8|7025.3|7024.3|7028.5|7027.5|7014.3|7013.3|6505
1621605600000|2021-05-21 14:00:00|7024.8|7023.8|7022.7|7021.7|7027.5|7026.5|7014.8|7013.8|7199
1621609200000|2021-05-21 15:00:00|7022.5|7021.5|7013.7|7011.7|7024.5|7023.5|7012|7010|11065
1621612800000|2021-05-21 16:00:00|7013.5|7011.5|7009|7007|7016.7|7014.7|7004.5|7002.5|1763
1621616400000|2021-05-21 17:00:00|7008.7|7006.7|7020.2|7018.2|7021|7019|7008|7006|891
1621620000000|2021-05-21 18:00:00|7020.7|7018.7|7030|7028|7031.5|7029.5|7019|7017|719
1621623600000|2021-05-21 19:00:00|7030.2|7028.2|7023|7019|7034.5|7032.5|7017.5|7015.5|2015
1621627200000|2021-05-21 20:00:00|7023.7|7019.7|7027.2|7023.2|7029.1|7025.1|7022.6|7018.6|0
1621807200000|2021-05-23 22:00:00|7015.2|7011.2|7017.4|7013.4|7019.2|7015.2|6993.5|6989.5|0
1621810800000|2021-05-23 23:00:00|7017.8|7013.8|7022.9|7018.9|7029.6|7025.6|7017.4|7013.4|0
1621814400000|2021-05-24 00:00:00|7023.5|7019.5|7038|7035|7040|7037|7018.2|7015.2|604
1621818000000|2021-05-24 01:00:00|7038.2|7035.2|7040.5|7037.5|7043.2|7040.2|7033.5|7030.5|212
1621821600000|2021-05-24 02:00:00|7040.7|7037.7|7031|7028|7042|7039|7026.2|7023.2|161
1621825200000|2021-05-24 03:00:00|7031.2|7028.2|7038|7035|7040.7|7037.7|7030|7027|84
1621828800000|2021-05-24 04:00:00|7038.2|7035.2|7037|7034|7039|7036|7031.5|7028.5|100
1621832400000|2021-05-24 05:00:00|7036.7|7033.7|7034.7|7031.7|7039.5|7036.5|7033.5|7030.5|348
1621836000000|2021-05-24 06:00:00|7035|7032|7036.5|7034.5|7044|7042|7029.5|7027.5|1309
1621839600000|2021-05-24 07:00:00|7036|7035|7041.6|7040.6|7045.5|7044.5|7022.5|7021.5|8842
1621843200000|2021-05-24 08:00:00|7041.9|7040.9|7031.4|7030.4|7042.6|7041.6|7027.9|7026.9|3607
1621846800000|2021-05-24 09:00:00|7031.6|7030.6|7044.4|7043.4|7044.9|7043.9|7030.4|7029.4|3350
1621850400000|2021-05-24 10:00:00|7043.9|7042.9|7034.4|7033.4|7052.9|7051.9|7032.6|7031.6|3951
1621854000000|2021-05-24 11:00:00|7034.6|7033.6|7028.7|7027.7|7039.9|7038.9|7027.7|7026.7|1948
1621857600000|2021-05-24 12:00:00|7028.4|7027.4|7024.7|7023.7|7030.2|7029.2|7021.7|7020.7|2807
1621861200000|2021-05-24 13:00:00|7024.4|7023.4|7024.2|7023.2|7030.7|7029.7|7013.4|7012.4|4929
1621864800000|2021-05-24 14:00:00|7025.2|7024.2|7042.9|7041.9|7043.7|7042.7|7023.2|7022.2|5493
1621868400000|2021-05-24 15:00:00|7042.7|7041.7|7048.2|7046.2|7060.4|7058.4|7042.2|7041.2|13522
1621872000000|2021-05-24 16:00:00|7048.7|7046.7|7051.4|7049.4|7053.2|7051.2|7045.2|7043.2|1528
1621875600000|2021-05-24 17:00:00|7051.7|7049.7|7054.9|7052.9|7056.7|7054.7|7050.7|7048.7|828
1621879200000|2021-05-24 18:00:00|7055.2|7053.2|7064.7|7062.7|7065.7|7063.7|7054.9|7052.9|640
1621882800000|2021-05-24 19:00:00|7064.9|7062.9|7054.8|7050.8|7064.9|7062.9|7050.7|7048.7|1426
1621886400000|2021-05-24 20:00:00|7054.5|7050.5|7059.1|7055.1|7060.8|7056.8|7053.8|7049.8|0
1621890000000|2021-05-24 21:00:00|7059|7055|7053.9|7049.9|7059.1|7055.1|7052.4|7048.4|0
1621893600000|2021-05-24 22:00:00|7053|7049|7059.3|7055.3|7059.5|7055.5|7052.1|7048.1|0
1621897200000|2021-05-24 23:00:00|7059.7|7055.7|7056.9|7052.9|7059.7|7055.7|7055.6|7051.6|0
1621900800000|2021-05-25 00:00:00|7056.6|7052.6|7059.4|7056.4|7062.2|7058.2|7047.4|7044.4|254
1621904400000|2021-05-25 01:00:00|7059.7|7056.7|7061.7|7058.7|7064.7|7061.7|7054.9|7051.9|375
1621908000000|2021-05-25 02:00:00|7061.9|7058.9|7064.4|7061.4|7064.7|7061.7|7058.9|7055.9|116
1621911600000|2021-05-25 03:00:00|7064.7|7061.7|7062.2|7059.2|7065.4|7062.4|7061.4|7058.4|209
1621915200000|2021-05-25 04:00:00|7061.7|7058.7|7061.9|7058.9|7062.4|7059.4|7059.2|7056.2|234
1621918800000|2021-05-25 05:00:00|7062.2|7059.2|7071.2|7068.2|7072.4|7069.4|7061.4|7058.4|665
1621922400000|2021-05-25 06:00:00|7071.7|7068.7|7065.9|7063.9|7080.4|7078.4|7065.7|7063.7|1740
1621926000000|2021-05-25 07:00:00|7065.4|7064.4|7046.9|7045.9|7069.9|7068.9|7042.4|7041.4|8428
1621929600000|2021-05-25 08:00:00|7047.2|7046.2|7053.2|7052.2|7055.9|7054.9|7039.7|7038.7|4442
1621933200000|2021-05-25 09:00:00|7052.7|7051.7|7049.7|7048.7|7055.9|7054.9|7044.4|7043.4|3421
1621936800000|2021-05-25 10:00:00|7049.9|7048.9|7042.2|7041.2|7056.9|7055.9|7042.2|7041.2|3342
1621940400000|2021-05-25 11:00:00|7041.7|7040.7|7046.5|7045.5|7053.4|7052.4|7041.2|7040.2|2850
1621944000000|2021-05-25 12:00:00|7046|7045|7048.5|7047.5|7053|7052|7046|7045|3483
1621947600000|2021-05-25 13:00:00|7048.2|7047.2|7041.2|7040.2|7054.5|7053.5|7032.5|7031.5|8118
1621951200000|2021-05-25 14:00:00|7041|7040|7045.2|7044.2|7051.4|7050.4|7037.2|7036.2|8502
1621954800000|2021-05-25 15:00:00|7044.9|7043.9|7035.7|7033.7|7047.7|7046.7|7025.7|7023.7|18383
1621958400000|2021-05-25 16:00:00|7035.4|7033.4|7032.7|7030.7|7038.4|7036.4|7031.2|7029.2|2318
1621962000000|2021-05-25 17:00:00|7032.4|7030.4|7020.9|7018.9|7032.4|7030.4|7020.7|7018.7|1767
1621965600000|2021-05-25 18:00:00|7020.7|7018.7|7011.7|7009.7|7021.7|7019.7|7010.9|7008.9|1699
1621969200000|2021-05-25 19:00:00|7011.4|7009.4|7012.2|7008.2|7014.4|7012.4|7001.7|6999.7|3383
1621972800000|2021-05-25 20:00:00|7011.8|7007.8|7017.7|7013.7|7018|7014|7007|7003|3
1621976400000|2021-05-25 21:00:00|7017.6|7013.6|7022.7|7018.7|7026.7|7022.7|7016.7|7012.7|0
1621980000000|2021-05-25 22:00:00|7022.6|7018.6|7029.6|7025.6|7031|7027|7021|7017|0
1621983600000|2021-05-25 23:00:00|7030|7026|7026.8|7022.8|7030|7026|7022.5|7018.5|0
1621987200000|2021-05-26 00:00:00|7026.5|7022.5|7033.9|7030.9|7037.2|7034.2|7014.4|7011.4|545
1621990800000|2021-05-26 01:00:00|7034.2|7031.2|7035.4|7032.4|7039.9|7036.9|7030.2|7027.2|399
1621994400000|2021-05-26 02:00:00|7035.2|7032.2|7036.4|7033.4|7037.7|7034.7|7032.7|7029.7|265
1621998000000|2021-05-26 03:00:00|7036.7|7033.7|7036.9|7033.9|7039.2|7036.2|7033.9|7030.9|99
1622001600000|2021-05-26 04:00:00|7036.7|7033.7|7035.9|7032.9|7038.2|7035.2|7033.4|7030.4|216
1622005200000|2021-05-26 05:00:00|7036.2|7033.2|7036.4|7033.4|7040.2|7037.2|7034.9|7031.9|349
1622008800000|2021-05-26 06:00:00|7036.9|7033.9|7035.2|7033.2|7037.9|7035.9|7023.9|7021.9|1630
1622012400000|2021-05-26 07:00:00|7034.7|7033.7|7035.3|7034.3|7052.2|7051.2|7026.9|7025.9|10018
1622016000000|2021-05-26 08:00:00|7035.6|7034.6|7028.3|7027.3|7049.8|7048.8|7022.8|7021.8|4862
1622019600000|2021-05-26 09:00:00|7028.6|7027.6|7022.8|7021.8|7043.6|7042.6|7022.1|7021.1|4807
1622023200000|2021-05-26 10:00:00|7023.1|7022.1|7013.1|7012.1|7024.1|7023.1|7008.6|7007.6|4515
1622026800000|2021-05-26 11:00:00|7012.8|7011.8|6999.4|6998.4|7018.6|7017.6|6999.4|6998.4|3840
1622030400000|2021-05-26 12:00:00|6998.9|6997.9|7010.4|7009.4|7017.9|7016.9|6998.9|6997.9|5280
1622034000000|2021-05-26 13:00:00|7010.1|7009.1|7012.9|7011.9|7029.9|7028.9|7001.9|7000.9|8489
1622037600000|2021-05-26 14:00:00|7013.1|7012.1|7027|7026|7032.3|7031.3|7012.4|7011.4|8578
1622041200000|2021-05-26 15:00:00|7026.8|7025.8|7032.2|7030.2|7034.2|7032.2|7019.2|7017.2|12163
1622044800000|2021-05-26 16:00:00|7032.4|7030.4|7033.7|7031.7|7035.2|7033.2|7030.7|7028.7|1274
1622048400000|2021-05-26 17:00:00|7033.9|7031.9|7025.9|7023.9|7036.2|7034.2|7025.7|7023.7|1008
1622052000000|2021-05-26 18:00:00|7026.2|7024.2|7030.2|7028.2|7033.7|7031.7|7026.2|7024.2|908
1622055600000|2021-05-26 19:00:00|7030.7|7028.7|7026.3|7022.3|7037.2|7035.2|7020.9|7018.9|2769
1622059200000|2021-05-26 20:00:00|7026.4|7022.4|7032|7028|7034.3|7030.3|7024.7|7020.7|0
1622062800000|2021-05-26 21:00:00|7032.1|7028.1|7031.6|7027.6|7032.2|7028.2|7030.6|7026.6|0
1622066400000|2021-05-26 22:00:00|7031.4|7027.4|7030.1|7026.1|7035.8|7031.8|7029.7|7025.7|0
1622070000000|2021-05-26 23:00:00|7029.7|7025.7|7025.1|7021.1|7030.3|7026.3|7023.7|7019.7|0
1622073600000|2021-05-27 00:00:00|7024.7|7020.7|7024.9|7021.9|7029.9|7026.9|7018.4|7015.4|471
1622077200000|2021-05-27 01:00:00|7025.2|7022.2|7022.7|7019.7|7026.7|7023.7|7016.4|7013.4|356
1622080800000|2021-05-27 02:00:00|7022.4|7019.4|7027.4|7024.4|7028.2|7025.2|7021.2|7018.2|242
1622084400000|2021-05-27 03:00:00|7027.2|7024.2|7032.9|7029.9|7034.4|7031.4|7024.4|7021.4|119
1622088000000|2021-05-27 04:00:00|7033.2|7030.2|7033.4|7030.4|7033.7|7030.7|7026.2|7023.2|124
1622091600000|2021-05-27 05:00:00|7033.7|7030.7|7031.7|7028.7|7033.7|7030.7|7024.2|7021.2|405
1622095200000|2021-05-27 06:00:00|7031.4|7028.4|7022.2|7020.2|7034.2|7032.2|7012.9|7010.9|1825
1622098800000|2021-05-27 07:00:00|7021.7|7020.7|7028.9|7027.9|7039.7|7038.7|7008.2|7007.2|8594
1622102400000|2021-05-27 08:00:00|7029.2|7028.2|7024.4|7023.4|7034.7|7033.7|7019.2|7018.2|4039
1622106000000|2021-05-27 09:00:00|7024.2|7023.2|7025.7|7024.7|7030.2|7029.2|7021.2|7020.2|2441
1622109600000|2021-05-27 10:00:00|7026.2|7025.2|7017.2|7016.2|7027.4|7026.4|7011.2|7010.2|3642
1622113200000|2021-05-27 11:00:00|7016.7|7015.7|7013.5|7012.5|7020.7|7019.7|7007.7|7006.7|4313
1622116800000|2021-05-27 12:00:00|7013.7|7012.7|7025.2|7024.2|7026|7025|7010|7009|4819
1622120400000|2021-05-27 13:00:00|7025|7024|7037|7036|7045.5|7044.5|7024|7023|9655
1622124000000|2021-05-27 14:00:00|7037.5|7036.5|7023.8|7022.8|7038|7037|7016|7015|10797
1622127600000|2021-05-27 15:00:00|7023.3|7022.3|7028.3|7026.3|7030.8|7029.5|6998.8|6996.8|35894
1622131200000|2021-05-27 16:00:00|7028.5|7026.5|7024.8|7022.8|7031.8|7029.8|7024.8|7022.8|2068
1622134800000|2021-05-27 17:00:00|7025|7023|7022.8|7020.8|7026.8|7024.8|7018|7016|1567
1622138400000|2021-05-27 18:00:00|7023|7021|7020.5|7018.5|7023.3|7021.3|7014.8|7012.8|964
1622142000000|2021-05-27 19:00:00|7020.3|7018.3|7022.9|7018.9|7031.8|7029.8|7014|7012|2334
1622145600000|2021-05-27 20:00:00|7022.5|7018.5|7043.9|7039.9|7045.9|7041.9|7022.5|7018.5|2
1622149200000|2021-05-27 21:00:00|7043.7|7039.7|7036.2|7032.2|7043.7|7039.7|7031.8|7027.8|0
1622152800000|2021-05-27 22:00:00|7036.5|7032.5|7039.6|7035.6|7039.8|7035.8|7036.5|7032.5|0
1622156400000|2021-05-27 23:00:00|7039.7|7035.7|7046.1|7042.1|7046.4|7042.4|7037.9|7033.9|0
1622160000000|2021-05-28 00:00:00|7046.4|7042.4|7044.5|7041.5|7051.5|7048.5|7039.3|7036.3|763
1622163600000|2021-05-28 01:00:00|7044.8|7041.8|7049|7046|7052.5|7049.5|7043.8|7040.8|278
1622167200000|2021-05-28 02:00:00|7049.3|7046.3|7048|7045|7052|7049|7046.3|7043.3|163
1622170800000|2021-05-28 03:00:00|7048.3|7045.3|7044.5|7041.5|7050.3|7047.3|7044.5|7041.5|394
1622174400000|2021-05-28 04:00:00|7044.8|7041.8|7045.5|7042.5|7045.5|7042.5|7036.3|7033.3|519
1622178000000|2021-05-28 05:00:00|7045.8|7042.8|7041.3|7038.3|7047.3|7044.3|7039.8|7036.8|485
1622181600000|2021-05-28 06:00:00|7041|7038|7043.8|7041.8|7047.3|7045.3|7033.3|7031.3|1854
1622185200000|2021-05-28 07:00:00|7043.3|7042.3|7042.4|7041.4|7049.4|7048.4|7027.5|7026.5|10208
1622188800000|2021-05-28 08:00:00|7042.6|7041.6|7038.9|7037.9|7053.1|7052.1|7034.1|7033.1|5020
1622192400000|2021-05-28 09:00:00|7038.6|7037.6|7034.9|7033.9|7038.6|7037.6|7027.9|7026.9|3323
1622196000000|2021-05-28 10:00:00|7034.6|7033.6|7050.1|7049.1|7050.9|7049.9|7021.9|7020.9|4720
1622199600000|2021-05-28 11:00:00|7049.9|7048.9|7040.3|7039.3|7049.9|7048.9|7037|7036|2344
1622203200000|2021-05-28 12:00:00|7039.8|7038.8|7047.5|7046.5|7051.3|7050.3|7034.8|7033.8|4669
1622206800000|2021-05-28 13:00:00|7047.8|7046.8|7052.8|7051.8|7055|7054|7038.3|7037.3|6942
1622210400000|2021-05-28 14:00:00|7053|7052|7032|7031|7055.5|7054.5|7031.7|7030.7|8378
1622214000000|2021-05-28 15:00:00|7031.7|7030.7|7027.2|7025.2|7038.5|7036.5|7020.5|7018.5|29876
1622217600000|2021-05-28 16:00:00|7027|7025|7023|7021|7030|7028|7022|7020|1958
1622221200000|2021-05-28 17:00:00|7022.7|7020.7|7025|7023|7028.5|7026.5|7018|7016|1629
1622224800000|2021-05-28 18:00:00|7025.5|7023.5|7022|7020|7027|7025|7022|7020|814
1622228400000|2021-05-28 19:00:00|7022.2|7020.2|7016.9|7012.9|7025.5|7023.5|7013.2|7011.2|2750
1622232000000|2021-05-28 20:00:00|7016.6|7012.6|7016|7012|7020.8|7016.8|7014.9|7010.9|0
1622412000000|2021-05-30 22:00:00|7018.9|7014.9|7022.2|7018.2|7023|7019|7017.2|7013.2|0
1622415600000|2021-05-30 23:00:00|7022.5|7018.5|7020.4|7016.4|7024|7020|7017.7|7013.7|0
1622419200000|2021-05-31 00:00:00|7020.3|7016.3|7022.8|7018.8|7027.4|7023.4|7017.9|7013.9|0
1622422800000|2021-05-31 01:00:00|7023|7019|7014.5|7010.5|7024.4|7020.4|7011.1|7007.1|0
1622426400000|2021-05-31 02:00:00|7016.4|7012.4|7013.9|7009.9|7019.5|7015.5|7013.5|7009.5|0
1622430000000|2021-05-31 03:00:00|7013.8|7009.8|7007.4|7003.4|7015.4|7011.4|7004.4|7000.4|0
1622433600000|2021-05-31 04:00:00|7007.3|7003.3|7003.9|6999.9|7007.7|7003.7|7002.4|6998.4|0
1622437200000|2021-05-31 05:00:00|7003.8|6999.8|7008.2|7004.2|7009.5|7005.5|7002.3|6998.3|0
1622440800000|2021-05-31 06:00:00|7006.9|7002.9|7017.3|7013.3|7017.9|7013.9|7006.9|7002.9|0
1622444400000|2021-05-31 07:00:00|7018.6|7014.6|7020|7016|7028.1|7024.1|7014.5|7010.5|0
1622448000000|2021-05-31 08:00:00|7018.7|7014.7|7015.9|7011.9|7022.6|7018.6|7014.3|7010.3|0
1622451600000|2021-05-31 09:00:00|7014.6|7010.6|7011.7|7007.7|7020.4|7016.4|7003.1|6999.1|0
1622455200000|2021-05-31 10:00:00|7011.8|7007.8|7018.9|7014.9|7022.2|7018.2|7010.5|7006.5|0
1622458800000|2021-05-31 11:00:00|7020.2|7016.2|7015.6|7011.6|7020.3|7016.3|7012.6|7008.6|0
1622462400000|2021-05-31 12:00:00|7015.5|7011.5|7016.3|7012.3|7019.1|7015.1|7012.7|7008.7|0
1622466000000|2021-05-31 13:00:00|7016.2|7012.2|7010.6|7006.6|7018.4|7014.4|7010.6|7006.6|0
1622469600000|2021-05-31 14:00:00|7011.9|7007.9|7007.4|7003.4|7015|7011|7007.4|7003.4|0
1622473200000|2021-05-31 15:00:00|7007.5|7003.5|7008.2|7004.2|7010.6|7006.6|6996.9|6992.9|0
1622476800000|2021-05-31 16:00:00|7008.1|7004.1|7008.3|7004.3|7014.4|7010.4|7006.4|7002.4|0
1622480400000|2021-05-31 17:00:00|7008.5|7004.5|7009.5|7005.5|7011.4|7007.4|7007|7003|0
1622484000000|2021-05-31 18:00:00|7009.3|7005.3|7013.1|7009.1|7013.1|7009.1|7009.3|7005.3|0
1622487600000|2021-05-31 19:00:00|7013|7009|7013.3|7009.3|7016.4|7012.4|7011.8|7007.8|0
1622491200000|2021-05-31 20:00:00|7013.2|7009.2|7013.2|7009.2|7013.5|7009.5|7013.2|7009.2|0
1622494800000|2021-05-31 21:00:00|7013.6|7009.6|7013.9|7009.9|7013.9|7009.9|7013.6|7009.6|0
1622498400000|2021-05-31 22:00:00|7014.4|7010.4|7021.1|7017.1|7021.7|7017.7|7014.4|7010.4|0
1622502000000|2021-05-31 23:00:00|7020.7|7016.7|7026.6|7022.6|7027.3|7023.3|7019.5|7015.5|0
1622505600000|2021-06-01 00:00:00|7026.3|7022.3|7006.5|7003.5|7039.6|7035.6|6997.2|6994.2|996
1622509200000|2021-06-01 01:00:00|7006.2|7003.2|6998|6995|7011|7008|6991.5|6988.5|571
1622512800000|2021-06-01 02:00:00|6997.7|6994.7|6998.2|6995.2|6999.7|6996.7|6993|6990|236
1622516400000|2021-06-01 03:00:00|6998|6995|7004.5|7001.5|7007.2|7004.2|6997.5|6994.5|252
1622520000000|2021-06-01 04:00:00|7004.2|7001.2|7011.5|7008.5|7012.7|7009.7|7002|6999|246
1622523600000|2021-06-01 05:00:00|7011.2|7008.2|7019|7016|7019|7016|7010.2|7007.2|515
1622527200000|2021-06-01 06:00:00|7019.2|7016.2|7042.5|7040.5|7042.5|7040.5|7014|7012|3041
1622530800000|2021-06-01 07:00:00|7042|7041|7086.5|7085.5|7087.5|7086.5|7041.2|7040.2|19884
1622534400000|2021-06-01 08:00:00|7087|7086|7112.7|7111.7|7116|7115|7087|7086|11146
1622538000000|2021-06-01 09:00:00|7113|7112|7113|7112|7119.5|7118.5|7107.5|7106.5|6239
1622541600000|2021-06-01 10:00:00|7113.5|7112.5|7100.5|7099.5|7118.5|7117.5|7094|7093|6839
1622545200000|2021-06-01 11:00:00|7101|7100|7109.5|7108.5|7109.7|7108.7|7099.7|7098.7|4895
1622548800000|2021-06-01 12:00:00|7109.2|7108.2|7107|7106|7112.5|7111.5|7104|7103|3758
1622552400000|2021-06-01 13:00:00|7107.2|7106.2|7090.2|7089.2|7108.7|7107.7|7080.5|7079.5|8523
1622556000000|2021-06-01 14:00:00|7089.7|7088.7|7088.2|7087.2|7100|7099|7077.5|7076.5|11633
1622559600000|2021-06-01 15:00:00|7088|7087|7082.2|7080.2|7094.5|7093.5|7077|7075|15883
1622563200000|2021-06-01 16:00:00|7082.5|7080.5|7079|7077|7083.2|7081.2|7075.5|7073.5|3102
1622566800000|2021-06-01 17:00:00|7078.5|7076.5|7082.5|7080.5|7082.7|7080.7|7071|7069|1449
1622570400000|2021-06-01 18:00:00|7082|7080|7089.2|7087.2|7090.2|7088.2|7080.5|7078.5|1082
1622574000000|2021-06-01 19:00:00|7089.5|7087.5|7078.5|7074.5|7090.5|7088.5|7073|7071|2729
1622577600000|2021-06-01 20:00:00|7079.1|7075.1|7078.8|7074.8|7083.8|7079.8|7077|7073|0
1622581200000|2021-06-01 21:00:00|7079.1|7075.1|7079.4|7075.4|7080.5|7076.5|7078.4|7074.4|7
1622584800000|2021-06-01 22:00:00|7079.5|7075.5|7072|7068|7080.2|7076.2|7071.2|7067.2|0
1622588400000|2021-06-01 23:00:00|7071.7|7067.7|7075.9|7071.9|7077.7|7073.7|7070.5|7066.5|0
1622592000000|2021-06-02 00:00:00|7075.6|7071.6|7088.5|7085.5|7089.2|7086.2|7068.5|7065.5|480
1622595600000|2021-06-02 01:00:00|7088.7|7085.7|7086.5|7083.5|7089.5|7086.5|7082|7079|348
1622599200000|2021-06-02 02:00:00|7086.7|7083.7|7078.2|7075.2|7089.2|7086.2|7078.2|7075.2|219
1622602800000|2021-06-02 03:00:00|7078|7075|7085|7082|7090|7087|7077.7|7074.7|311
1622606400000|2021-06-02 04:00:00|7085.2|7082.2|7082.2|7079.2|7086|7083|7081|7078|95
1622610000000|2021-06-02 05:00:00|7082|7079|7088.2|7085.2|7092|7089|7081|7078|386
1622613600000|2021-06-02 06:00:00|7087.2|7084.2|7087|7085|7087.7|7085.7|7078|7076|1347
1622617200000|2021-06-02 07:00:00|7086.5|7085.5|7105.2|7104.2|7123.7|7122.7|7075.7|7074.7|13431
1622620800000|2021-06-02 08:00:00|7105.7|7104.7|7090.9|7089.9|7114.9|7113.9|7087.2|7086.2|4434
1622624400000|2021-06-02 09:00:00|7090.7|7089.7|7096.2|7095.2|7100.7|7099.7|7085.2|7084.2|3545
1622628000000|2021-06-02 10:00:00|7095.7|7094.7|7101.2|7100.2|7101.7|7100.7|7074.2|7073.2|5087
1622631600000|2021-06-02 11:00:00|7101.4|7100.4|7093.7|7092.7|7103.9|7102.9|7089.5|7088.5|2218
1622635200000|2021-06-02 12:00:00|7093.5|7092.5|7086.7|7085.7|7097.5|7096.5|7083.5|7082.5|3809
1622638800000|2021-06-02 13:00:00|7086.5|7085.5|7087.2|7086.2|7093.5|7092.5|7073.7|7072.7|6753
1622642400000|2021-06-02 14:00:00|7087|7086|7103.6|7102.6|7104.3|7103.3|7083.7|7082.7|6047
1622646000000|2021-06-02 15:00:00|7103.8|7102.8|7104.9|7102.9|7111.6|7110.6|7098.4|7096.4|14461
1622649600000|2021-06-02 16:00:00|7104.6|7102.6|7104.1|7102.1|7108.4|7106.4|7101.9|7099.9|2038
1622653200000|2021-06-02 17:00:00|7104.4|7102.4|7098.4|7096.4|7105.9|7103.9|7092.9|7090.9|1750
1622656800000|2021-06-02 18:00:00|7098.1|7096.1|7106.9|7104.9|7107.9|7105.9|7093.6|7091.6|880
1622660400000|2021-06-02 19:00:00|7107.1|7105.1|7103.4|7099.4|7107.9|7105.9|7098.6|7096.6|2318
1622664000000|2021-06-02 20:00:00|7103.1|7099.1|7105.5|7101.5|7105.9|7101.9|7097.4|7093.4|0
1622667600000|2021-06-02 21:00:00|7105.4|7101.4|7105.5|7101.5|7105.7|7101.7|7103.9|7099.9|0
1622671200000|2021-06-02 22:00:00|7106.6|7102.6|7105|7101|7107.5|7103.5|7103.9|7099.9|0
1622674800000|2021-06-02 23:00:00|7104.6|7100.6|7109|7105|7109.5|7105.5|7103.9|7099.9|0
1622678400000|2021-06-03 00:00:00|7109.4|7105.4|7122.6|7119.6|7123.6|7120.6|7107|7103|598
1622682000000|2021-06-03 01:00:00|7122.9|7119.9|7116.6|7113.6|7124.1|7121.1|7115.6|7112.6|557
1622685600000|2021-06-03 02:00:00|7116.9|7113.9|7113.1|7110.1|7118.6|7115.6|7109.4|7106.4|214
1622689200000|2021-06-03 03:00:00|7113.4|7110.4|7113.1|7110.1|7113.4|7110.4|7109.1|7106.1|87
1622692800000|2021-06-03 04:00:00|7113.4|7110.4|7116.1|7113.1|7117.9|7114.9|7112.6|7109.6|92
1622696400000|2021-06-03 05:00:00|7115.9|7112.9|7119.1|7116.1|7119.1|7116.1|7114.1|7111.1|230
1622700000000|2021-06-03 06:00:00|7119.4|7116.4|7106.1|7104.1|7119.4|7116.9|7099.4|7097.4|1261
1622703600000|2021-06-03 07:00:00|7105.6|7104.6|7061.2|7060.2|7111.9|7110.9|7057|7056|12117
1622707200000|2021-06-03 08:00:00|7061|7060|7064.2|7063.2|7070|7069|7052.2|7051.2|7504
1622710800000|2021-06-03 09:00:00|7064|7063|7061.2|7060.2|7066.5|7065.5|7056.5|7055.5|2535
1622714400000|2021-06-03 10:00:00|7061|7060|7042|7041|7061|7060|7037.2|7036.2|5715
1622718000000|2021-06-03 11:00:00|7042.2|7041.2|7022.3|7021.3|7044|7043|7015.5|7014.5|5784
1622721600000|2021-06-03 12:00:00|7021.8|7020.8|7032.5|7031.5|7038.8|7037.8|7013|7012|5731
1622725200000|2021-06-03 13:00:00|7032.8|7031.8|7055|7054|7060|7059|7032.3|7031.3|9000
1622728800000|2021-06-03 14:00:00|7054.8|7053.8|7066.5|7065.5|7067|7066|7054.3|7053.3|6908
1622732400000|2021-06-03 15:00:00|7066.2|7065.2|7068|7066|7073.5|7072|7060.5|7058.5|13057
1622736000000|2021-06-03 16:00:00|7068.2|7066.2|7067.5|7065.5|7071|7069|7062|7060|1842
1622739600000|2021-06-03 17:00:00|7067.7|7065.7|7073.5|7071.5|7076|7074|7060.2|7058.2|2005
1622743200000|2021-06-03 18:00:00|7073.7|7071.7|7064.2|7062.2|7073.7|7071.7|7063.5|7061.5|1034
1622746800000|2021-06-03 19:00:00|7064.5|7062.5|7070.1|7066.1|7073|7071|7063.7|7061.7|1901
1622750400000|2021-06-03 20:00:00|7070.8|7066.8|7067.6|7063.6|7071.5|7067.5|7059.7|7055.7|0
1622754000000|2021-06-03 21:00:00|7067.3|7063.3|7066.5|7062.5|7068.4|7064.4|7066.5|7062.5|0
1622757600000|2021-06-03 22:00:00|7066.2|7062.2|7064.1|7060.1|7069.5|7065.5|7061.5|7057.5|0
1622761200000|2021-06-03 23:00:00|7063.7|7059.7|7061.9|7057.9|7065.4|7061.4|7057.9|7053.9|0
1622764800000|2021-06-04 00:00:00|7062.2|7058.2|7052.5|7049.5|7062.2|7058.2|7043|7040|460
1622768400000|2021-06-04 01:00:00|7052.2|7049.2|7054.2|7051.2|7060|7057|7047.7|7044.7|232
1622772000000|2021-06-04 02:00:00|7054|7051|7052.7|7049.7|7056.5|7053.5|7051.2|7048.2|286
1622775600000|2021-06-04 03:00:00|7052.5|7049.5|7066|7063|7067.5|7064.5|7052.5|7049.5|120
1622779200000|2021-06-04 04:00:00|7065.7|7062.7|7070.5|7067.5|7071.5|7068.5|7064.5|7061.5|112
1622782800000|2021-06-04 05:00:00|7070.7|7067.7|7061.2|7058.2|7071.2|7068.2|7060|7057|371
1622786400000|2021-06-04 06:00:00|7061|7058|7066.5|7064.5|7071.7|7069.7|7058|7056|1132
1622790000000|2021-06-04 07:00:00|7066|7065|7060.8|7059.8|7071|7070|7056.8|7055.8|6100
1622793600000|2021-06-04 08:00:00|7061.3|7060.3|7046.8|7045.8|7061.8|7060.8|7043.3|7042.3|3243
1622797200000|2021-06-04 09:00:00|7047.3|7046.3|7047.3|7046.3|7054.3|7053.3|7040.5|7039.5|3294
1622800800000|2021-06-04 10:00:00|7046.8|7045.8|7059.3|7058.3|7059.3|7058.3|7039.8|7038.8|3565
1622804400000|2021-06-04 11:00:00|7059.5|7058.5|7053.9|7052.9|7061.3|7060.3|7052.4|7051.4|2188
1622808000000|2021-06-04 12:00:00|7053.7|7052.7|7057.2|7056.2|7058.7|7057.7|7038.7|7037.7|4712
1622811600000|2021-06-04 13:00:00|7057.4|7056.4|7057.2|7056.2|7065.2|7064.2|7051.2|7050.2|5539
1622815200000|2021-06-04 14:00:00|7057.4|7056.4|7067.5|7066.5|7068.8|7067.8|7053.5|7052.5|5916
1622818800000|2021-06-04 15:00:00|7067.8|7066.8|7068.8|7066.8|7073.3|7072.3|7065.8|7063.8|10090
1622822400000|2021-06-04 16:00:00|7069|7067|7075.5|7073.5|7077|7075|7068.3|7066.3|1545
1622826000000|2021-06-04 17:00:00|7075.8|7073.8|7079.5|7077.5|7082|7080|7072.8|7070.8|1236
1622829600000|2021-06-04 18:00:00|7079.8|7077.8|7085.3|7083.3|7086.8|7084.8|7079.3|7077.3|1134
1622833200000|2021-06-04 19:00:00|7085.8|7083.8|7079.8|7075.8|7086.3|7084.3|7076.8|7074.5|1969
1622836800000|2021-06-04 20:00:00|7079.2|7075.2|7076.3|7072.3|7079.2|7075.2|7072.4|7068.4|0
1623016800000|2021-06-06 22:00:00|7081|7077|7078.9|7074.9|7082.7|7078.7|7076.7|7072.7|0
1623020400000|2021-06-06 23:00:00|7079.1|7075.1|7079.8|7075.8|7081.3|7077.3|7077.8|7073.8|0
1623024000000|2021-06-07 00:00:00|7079.7|7075.7|7069.3|7066.3|7085.5|7082.5|7066.3|7063.3|481
1623027600000|2021-06-07 01:00:00|7068.8|7065.8|7062.3|7059.3|7074.8|7071.8|7062.3|7059.3|493
1623031200000|2021-06-07 02:00:00|7061.8|7058.8|7067.3|7064.3|7071.8|7068.8|7061.8|7058.8|137
1623034800000|2021-06-07 03:00:00|7067.5|7064.5|7070|7067|7072.5|7069.5|7067|7064|200
1623038400000|2021-06-07 04:00:00|7069.8|7066.8|7072.3|7069.3|7076|7073|7067.3|7064.3|111
1623042000000|2021-06-07 05:00:00|7072|7069|7071.8|7068.8|7075.5|7072.5|7069.5|7066.5|418
1623045600000|2021-06-07 06:00:00|7071.5|7068.5|7085|7083|7090.3|7088.3|7065|7063|2238
1623049200000|2021-06-07 07:00:00|7084.5|7083.5|7081.2|7080.2|7093.3|7092.3|7039.8|7038.8|12303
1623052800000|2021-06-07 08:00:00|7081.5|7080.5|7092.5|7091.5|7093.5|7092.5|7077|7076|3964
1623056400000|2021-06-07 09:00:00|7093|7092|7080.2|7079.2|7096|7095|7079.2|7078.2|2908
1623060000000|2021-06-07 10:00:00|7080|7079|7090.7|7089.7|7093|7092|7078|7077|2300
1623063600000|2021-06-07 11:00:00|7090.5|7089.5|7095.5|7094.5|7099.3|7098.3|7086|7085|2458
1623067200000|2021-06-07 12:00:00|7095.8|7094.8|7096|7095|7098.8|7097.8|7091.8|7090.8|2185
1623070800000|2021-06-07 13:00:00|7095.8|7094.8|7093.3|7092.3|7099.3|7098.3|7087.8|7086.8|4316
1623074400000|2021-06-07 14:00:00|7092.5|7091.5|7083.1|7082.1|7093.9|7092.9|7074.4|7073.4|5331
1623078000000|2021-06-07 15:00:00|7082.9|7081.9|7080.4|7078.4|7087.9|7086.9|7074.6|7072.6|8330
1623081600000|2021-06-07 16:00:00|7080.9|7078.9|7088.4|7086.4|7088.9|7086.9|7079.9|7077.9|1267
1623085200000|2021-06-07 17:00:00|7087.9|7085.9|7078.9|7076.9|7089.4|7087.4|7078.4|7076.4|931
1623088800000|2021-06-07 18:00:00|7078.6|7076.6|7078.9|7076.9|7080.9|7078.9|7076.4|7074.4|900
1623092400000|2021-06-07 19:00:00|7078.6|7076.6|7080.5|7076.5|7083.1|7081.1|7075.9|7073.9|1378
1623096000000|2021-06-07 20:00:00|7080.9|7076.9|7083.6|7079.6|7084.2|7080.2|7080.6|7076.6|0
1623099600000|2021-06-07 21:00:00|7083.2|7079.2|7080|7076|7083.5|7079.5|7079.6|7075.6|0
1623103200000|2021-06-07 22:00:00|7080.3|7076.3|7078.5|7074.5|7081|7077|7078|7074|0
1623106800000|2021-06-07 23:00:00|7078.8|7074.8|7083.8|7079.8|7083.9|7079.9|7077.8|7073.8|0
1623110400000|2021-06-08 00:00:00|7083.5|7079.5|7093.1|7090.1|7094.9|7091.9|7076.9|7073.9|307
1623114000000|2021-06-08 01:00:00|7093.4|7090.4|7090.6|7087.6|7097.1|7094.1|7089.1|7086.1|176
1623117600000|2021-06-08 02:00:00|7090.9|7087.9|7073.6|7070.6|7092.1|7089.1|7073.6|7070.6|267
1623121200000|2021-06-08 03:00:00|7073.4|7070.4|7078.1|7075.1|7080.4|7077.4|7073.4|7070.4|140
1623124800000|2021-06-08 04:00:00|7077.9|7074.9|7085.1|7082.1|7086.6|7083.6|7077.4|7074.4|194
1623128400000|2021-06-08 05:00:00|7084.9|7081.9|7082.9|7079.9|7085.1|7082.1|7080.1|7077.1|307
1623132000000|2021-06-08 06:00:00|7082.6|7079.6|7082.1|7080.1|7083.9|7081.9|7074.9|7072.9|997
1623135600000|2021-06-08 07:00:00|7081.6|7080.6|7090.2|7089.2|7097.9|7096.9|7076.9|7075.9|8830
1623139200000|2021-06-08 08:00:00|7089.9|7088.9|7089.9|7088.9|7091.7|7090.7|7074.2|7073.2|5228
1623142800000|2021-06-08 09:00:00|7090.2|7089.2|7100.7|7099.7|7108.2|7107.2|7088.7|7087.7|4961
1623146400000|2021-06-08 10:00:00|7099.7|7098.7|7094.7|7093.7|7104.4|7103.4|7081.7|7080.7|5978
1623150000000|2021-06-08 11:00:00|7094.4|7093.4|7113.6|7112.6|7114.1|7113.1|7092.4|7091.4|3013
1623153600000|2021-06-08 12:00:00|7114.1|7113.1|7112.6|7111.6|7115.6|7114.6|7108.1|7107.1|3808
1623157200000|2021-06-08 13:00:00|7113.1|7112.1|7101.8|7100.8|7122.3|7121.3|7099.1|7098.1|7174
1623160800000|2021-06-08 14:00:00|7101.6|7100.6|7105.7|7104.7|7114.5|7113.5|7101.6|7100.6|5513
1623164400000|2021-06-08 15:00:00|7105.5|7104.5|7101.5|7099.5|7111.5|7110.5|7093.2|7091.2|9989
1623168000000|2021-06-08 16:00:00|7102.2|7100.2|7107.2|7105.2|7108|7106|7101.2|7099.2|1586
1623171600000|2021-06-08 17:00:00|7106.7|7104.7|7107|7105|7112.5|7110.5|7106|7104|1013
1623175200000|2021-06-08 18:00:00|7106.7|7104.7|7108.7|7106.7|7110.2|7108.2|7105.5|7103.5|781
1623178800000|2021-06-08 19:00:00|7109|7107|7100.9|7096.9|7113.5|7111.5|7100.5|7096.9|1662
1623182400000|2021-06-08 20:00:00|7100.6|7096.6|7102.8|7098.8|7105.2|7101.2|7100.6|7096.6|0
1623186000000|2021-06-08 21:00:00|7102.6|7098.6|7104.8|7100.8|7105|7101|7102.5|7098.5|0
1623189600000|2021-06-08 22:00:00|7105.5|7101.5|7106.9|7102.9|7106.9|7102.9|7101.7|7097.7|0
1623193200000|2021-06-08 23:00:00|7107.2|7103.2|7101.1|7097.1|7108.4|7104.4|7101.1|7097.1|0
1623196800000|2021-06-09 00:00:00|7100.9|7096.9|7102.5|7099.5|7110.2|7107.2|7093.5|7090.5|327
1623200400000|2021-06-09 01:00:00|7102.7|7099.7|7097.7|7094.7|7103|7100|7093.2|7090.2|224
1623204000000|2021-06-09 02:00:00|7097.5|7094.5|7098.5|7095.5|7098.5|7095.5|7091.5|7088.5|144
1623207600000|2021-06-09 03:00:00|7098.2|7095.2|7090.7|7087.7|7098.5|7095.5|7090.5|7087.5|108
1623211200000|2021-06-09 04:00:00|7090.5|7087.5|7092.2|7089.2|7092.2|7089.2|7087|7084|162
1623214800000|2021-06-09 05:00:00|7092|7089|7091.2|7088.2|7096.7|7093.7|7089.7|7086.7|307
1623218400000|2021-06-09 06:00:00|7091.5|7088.5|7084.5|7082.5|7091.5|7089.5|7075|7073|3076
1623222000000|2021-06-09 07:00:00|7084|7083|7059.4|7058.4|7086.2|7085.2|7057.4|7056.4|13623
1623225600000|2021-06-09 08:00:00|7058.9|7057.9|7063.9|7062.9|7067.1|7066.1|7052.9|7051.9|7513
1623229200000|2021-06-09 09:00:00|7064.4|7063.4|7059.4|7058.4|7067.9|7066.9|7046.4|7045.4|4845
1623232800000|2021-06-09 10:00:00|7059.1|7058.1|7059.9|7058.9|7062.4|7061.4|7050.9|7049.9|2599
1623236400000|2021-06-09 11:00:00|7060.1|7059.1|7061.9|7060.9|7062.9|7061.9|7045.9|7044.9|4178
1623240000000|2021-06-09 12:00:00|7062.1|7061.1|7074.1|7073.1|7078.4|7077.4|7061.6|7060.6|11960
1623243600000|2021-06-09 13:00:00|7074.4|7073.4|7076.9|7075.9|7083.9|7082.9|7067.4|7066.4|7235
1623247200000|2021-06-09 14:00:00|7077.1|7076.1|7084.6|7083.6|7091.6|7090.6|7076.1|7075.1|8583
1623250800000|2021-06-09 15:00:00|7084.8|7083.8|7076.1|7074.1|7089.6|7088.6|7073.1|7071.1|12532
1623254400000|2021-06-09 16:00:00|7076.3|7074.3|7081.3|7079.3|7082.1|7080.1|7072.8|7070.8|1100
1623258000000|2021-06-09 17:00:00|7081.8|7079.8|7079.3|7077.3|7083.1|7081.1|7075.8|7073.8|837
1623261600000|2021-06-09 18:00:00|7079.6|7077.6|7086.1|7084.1|7087.1|7085.1|7078.3|7076.3|463
1623265200000|2021-06-09 19:00:00|7085.1|7083.1|7083.3|7079.3|7086.1|7084.1|7075.1|7073.1|1144
1623268800000|2021-06-09 20:00:00|7084|7080|7084.9|7080.9|7086|7082|7081.8|7077.8|0
1623272400000|2021-06-09 21:00:00|7084.7|7080.7|7083.8|7079.8|7084.9|7080.9|7083.3|7079.3|0
1623276000000|2021-06-09 22:00:00|7083.7|7079.7|7085.7|7081.7|7087.1|7083.1|7083.7|7079.7|0
1623279600000|2021-06-09 23:00:00|7085.3|7081.3|7083.8|7079.8|7087.2|7083.2|7082.4|7078.4|0
1623283200000|2021-06-10 00:00:00|7083.4|7079.4|7087.3|7084.3|7088.3|7085.3|7078.1|7075.1|183
1623286800000|2021-06-10 01:00:00|7087.6|7084.6|7092.3|7089.3|7095.8|7092.8|7085.8|7082.8|263
1623290400000|2021-06-10 02:00:00|7092.8|7089.8|7090.6|7087.6|7094.6|7091.6|7090.6|7087.6|67
1623294000000|2021-06-10 03:00:00|7090.8|7087.8|7093.6|7090.6|7093.6|7090.6|7089.8|7086.8|97
1623297600000|2021-06-10 04:00:00|7093.8|7090.8|7098.8|7095.8|7102.8|7099.8|7093.8|7090.8|306
1623301200000|2021-06-10 05:00:00|7099.1|7096.1|7103.1|7100.1|7103.6|7100.6|7097.8|7094.8|295
1623304800000|2021-06-10 06:00:00|7103.3|7100.3|7093.8|7091.8|7103.3|7101.1|7086.3|7084.3|1873
1623308400000|2021-06-10 07:00:00|7093.3|7092.3|7102.2|7101.2|7111|7110|7078.6|7077.6|12235
1623312000000|2021-06-10 08:00:00|7102|7101|7102.2|7101.2|7111.7|7110.7|7097.7|7096.7|9415
1623315600000|2021-06-10 09:00:00|7102.7|7101.7|7102.2|7101.2|7104.5|7103.5|7096.2|7095.2|2343
1623319200000|2021-06-10 10:00:00|7102|7101|7099.7|7098.7|7111|7110|7097.5|7096.5|2928
1623322800000|2021-06-10 11:00:00|7099.5|7098.5|7091.4|7090.4|7103.5|7102.5|7079.5|7078.5|4661
1623326400000|2021-06-10 12:00:00|7091.2|7090.2|7102.9|7101.9|7107.2|7106.2|7087.9|7086.9|5267
1623330000000|2021-06-10 13:00:00|7103.2|7102.2|7106.2|7105.2|7118.7|7117.7|7101.4|7100.4|6659
1623333600000|2021-06-10 14:00:00|7106.7|7105.7|7086.2|7085.2|7108.2|7107.2|7081.7|7080.7|8301
1623337200000|2021-06-10 15:00:00|7085.9|7084.9|7088.2|7086.2|7091.7|7089.7|7081.2|7079.2|16828
1623340800000|2021-06-10 16:00:00|7088.4|7086.4|7090.7|7088.7|7091.2|7089.2|7078.2|7076.2|2841
1623344400000|2021-06-10 17:00:00|7090.2|7088.2|7092.7|7090.7|7092.9|7090.9|7085.9|7083.9|1248
1623348000000|2021-06-10 18:00:00|7092.4|7090.4|7094.7|7092.7|7096.2|7094.2|7089.9|7087.9|1553
1623351600000|2021-06-10 19:00:00|7094.2|7092.2|7088.3|7084.3|7094.7|7092.7|7084.4|7082.4|3037
1623355200000|2021-06-10 20:00:00|7089|7085|7090.1|7086.1|7090.9|7086.9|7085.7|7081.7|0
1623358800000|2021-06-10 21:00:00|7089.8|7085.8|7090.6|7086.6|7090.6|7086.6|7089|7085|0
1623362400000|2021-06-10 22:00:00|7090.7|7086.7|7086.4|7082.4|7090.7|7086.7|7085.3|7081.3|0
1623366000000|2021-06-10 23:00:00|7086.8|7082.8|7086.3|7082.3|7088.3|7084.3|7085.3|7081.3|0
1623369600000|2021-06-11 00:00:00|7086.8|7082.8|7091.2|7088.2|7091.2|7088.2|7076.9|7073.9|281
1623373200000|2021-06-11 01:00:00|7090.9|7087.9|7094.9|7091.9|7096.7|7093.7|7088.9|7085.9|130
1623376800000|2021-06-11 02:00:00|7094.7|7091.7|7093.9|7090.9|7094.9|7091.9|7089.4|7086.4|139
1623380400000|2021-06-11 03:00:00|7094.2|7091.2|7098.2|7095.2|7099.2|7096.2|7093.9|7090.9|94
1623384000000|2021-06-11 04:00:00|7097.7|7094.7|7098.7|7095.7|7099.2|7096.2|7096.7|7093.7|92
1623387600000|2021-06-11 05:00:00|7098.2|7095.2|7100.2|7097.2|7101.2|7098.2|7097.7|7094.7|298
1623391200000|2021-06-11 06:00:00|7099.9|7096.9|7096.7|7094.7|7100.2|7097.7|7081.7|7079.7|4368
1623394800000|2021-06-11 07:00:00|7096.2|7095.2|7125.1|7124.1|7131.1|7130.1|7095.9|7094.9|22065
1623398400000|2021-06-11 08:00:00|7125.6|7124.6|7125.1|7124.1|7135.3|7134.3|7121.1|7120.1|8549
1623402000000|2021-06-11 09:00:00|7125.3|7124.3|7128.6|7127.6|7134.3|7133.3|7123.6|7122.6|5303
1623405600000|2021-06-11 10:00:00|7128.8|7127.8|7138.3|7137.3|7140.1|7139.1|7127.1|7126.1|4118
1623409200000|2021-06-11 11:00:00|7138.6|7137.6|7124.1|7123.1|7139.6|7138.6|7116.9|7115.9|5133
1623412800000|2021-06-11 12:00:00|7123.9|7122.9|7133.9|7132.9|7134.4|7133.4|7123.4|7122.4|4165
1623416400000|2021-06-11 13:00:00|7133.4|7132.4|7131.1|7130.1|7135.4|7134.4|7126.9|7125.9|40019
1623420000000|2021-06-11 14:00:00|7131.4|7130.4|7131.7|7130.7|7141.7|7140.7|7129.4|7128.4|15104
1623423600000|2021-06-11 15:00:00|7132.2|7131.2|7138.7|7136.7|7141.7|7139.7|7128.7|7127.7|13807
1623427200000|2021-06-11 16:00:00|7138.9|7136.9|7141.7|7139.7|7141.7|7139.7|7134.4|7132.4|2515
1623430800000|2021-06-11 17:00:00|7141.4|7139.4|7142.7|7140.7|7144.2|7142.2|7138.7|7136.7|1324
1623434400000|2021-06-11 18:00:00|7143.2|7141.2|7147.7|7145.7|7147.7|7145.7|7142.7|7140.7|1426
1623438000000|2021-06-11 19:00:00|7147.4|7145.4|7156.7|7152.7|7157.2|7155.2|7145.7|7143.7|2639
1623441600000|2021-06-11 20:00:00|7157.7|7153.7|7152.8|7148.8|7158.4|7154.4|7150.8|7146.8|0
1623621600000|2021-06-13 22:00:00|7159.9|7155.9|7153.2|7149.2|7161.3|7157.3|7153.1|7149.1|0
1623625200000|2021-06-13 23:00:00|7153.1|7149.1|7155.5|7151.5|7155.5|7151.5|7149.9|7145.9|0
1623628800000|2021-06-14 00:00:00|7155.6|7151.6|7157.4|7154.4|7162.9|7159.9|7155.2|7151.5|467
1623632400000|2021-06-14 01:00:00|7157.2|7154.2|7162.4|7159.4|7162.4|7159.4|7154.2|7151.2|87
1623636000000|2021-06-14 02:00:00|7162.2|7159.2|7165.2|7162.2|7165.7|7162.7|7161.2|7158.2|90
1623639600000|2021-06-14 03:00:00|7164.7|7161.7|7159.9|7156.9|7165.7|7162.7|7159.7|7156.7|89
1623643200000|2021-06-14 04:00:00|7159.7|7156.7|7157.9|7154.9|7161.4|7158.4|7157.7|7154.7|202
1623646800000|2021-06-14 05:00:00|7157.7|7154.7|7153.4|7150.4|7159.2|7156.2|7153.2|7150.2|605
1623650400000|2021-06-14 06:00:00|7152.4|7149.4|7155.7|7153.7|7159.4|7157.4|7143.2|7141.2|1563
1623654000000|2021-06-14 07:00:00|7155.2|7154.2|7157.2|7156.2|7191.7|7190.7|7154.7|7153.7|19332
1623657600000|2021-06-14 08:00:00|7157|7156|7154.7|7153.7|7162.5|7161.5|7150.5|7149.5|16267
1623661200000|2021-06-14 09:00:00|7155|7154|7167|7166|7169.5|7168.5|7155|7154|10168
1623664800000|2021-06-14 10:00:00|7166.7|7165.7|7156.5|7155.5|7172.5|7171.5|7155.2|7154.2|9558
1623668400000|2021-06-14 11:00:00|7157|7156|7146.6|7145.6|7159.2|7158.2|7144.9|7143.9|16943
1623672000000|2021-06-14 12:00:00|7146.9|7145.9|7142.6|7141.6|7148.9|7147.9|7138.9|7137.9|8473
1623675600000|2021-06-14 13:00:00|7142.1|7141.1|7155.1|7154.1|7155.4|7154.4|7137.6|7136.6|35916
1623679200000|2021-06-14 14:00:00|7154.9|7153.9|7171.1|7170.1|7171.3|7170.3|7149.6|7148.6|18967
1623682800000|2021-06-14 15:00:00|7171.3|7170.3|7146.6|7144.6|7172.1|7171.1|7142.6|7140.6|60105
1623686400000|2021-06-14 16:00:00|7146.8|7144.8|7141.3|7139.3|7149.1|7147.1|7139.3|7137.3|2761
1623690000000|2021-06-14 17:00:00|7141.6|7139.6|7141.3|7139.3|7144.8|7142.8|7140.3|7138.3|3975
1623693600000|2021-06-14 18:00:00|7141.1|7139.1|7146.1|7144.1|7146.6|7144.6|7140.6|7138.6|1224
1623697200000|2021-06-14 19:00:00|7145.6|7143.6|7164.8|7160.8|7164.8|7161.1|7145.1|7143.1|2604
1623700800000|2021-06-14 20:00:00|7164.6|7160.6|7157.1|7153.1|7166.8|7162.8|7155|7151|0
1623704400000|2021-06-14 21:00:00|7157|7153|7157.1|7153.1|7157.9|7153.9|7155.6|7151.6|0
1623708000000|2021-06-14 22:00:00|7156.8|7152.8|7155.3|7151.3|7157.8|7153.8|7153.3|7149.3|0
1623711600000|2021-06-14 23:00:00|7155.1|7151.1|7162.9|7158.9|7163.1|7159.1|7155.1|7151.1|0
1623715200000|2021-06-15 00:00:00|7163.1|7159.1|7167.1|7164.1|7167.6|7164.6|7155.3|7152.3|859
1623718800000|2021-06-15 01:00:00|7167.3|7164.3|7168.8|7165.8|7174.8|7171.8|7167.3|7164.3|351
1623722400000|2021-06-15 02:00:00|7169.1|7166.1|7170.8|7167.8|7172.3|7169.3|7165.3|7162.3|538
1623726000000|2021-06-15 03:00:00|7171.1|7168.1|7178.8|7175.8|7181.8|7178.8|7168.3|7165.3|1738
1623729600000|2021-06-15 04:00:00|7179.1|7176.1|7179.6|7176.6|7180.6|7177.6|7177.8|7174.8|518
1623733200000|2021-06-15 05:00:00|7179.8|7176.8|7175.3|7172.3|7180.3|7177.3|7173.3|7170.3|389
1623736800000|2021-06-15 06:00:00|7175.6|7172.6|7176.3|7174.3|7186.1|7184.1|7166.6|7164.6|30002
1623740400000|2021-06-15 07:00:00|7175.8|7174.8|7171.5|7170.5|7183.3|7182.3|7155.6|7154.6|76563
1623744000000|2021-06-15 08:00:00|7171.3|7170.3|7171|7170|7173.8|7172.8|7157.8|7156.8|18019
1623747600000|2021-06-15 09:00:00|7171.5|7170.5|7167.5|7166.5|7182.8|7181.8|7167.3|7166.3|27563
1623751200000|2021-06-15 10:00:00|7167.8|7166.8|7171.5|7170.5|7171.5|7170.5|7160|7159|15133
1623754800000|2021-06-15 11:00:00|7171.8|7170.8|7188.1|7187.1|7190.4|7189.4|7163.8|7162.8|8286
1623758400000|2021-06-15 12:00:00|7188.4|7187.4|7172.4|7171.4|7188.9|7187.9|7172.1|7171.1|11619
1623762000000|2021-06-15 13:00:00|7172.9|7171.9|7183.4|7182.4|7186.6|7185.6|7170.1|7169.1|27914
1623765600000|2021-06-15 14:00:00|7183.9|7182.9|7172.3|7171.3|7185.4|7184.4|7168.6|7167.6|12820
1623769200000|2021-06-15 15:00:00|7172.1|7171.1|7171.1|7169.1|7173.6|7172.1|7163.1|7161.1|28581
1623772800000|2021-06-15 16:00:00|7170.8|7168.8|7175.1|7173.1|7179.1|7177.1|7170.1|7168.1|2752
1623776400000|2021-06-15 17:00:00|7174.3|7172.3|7178.8|7176.8|7179.6|7177.6|7172.6|7170.6|1453
1623780000000|2021-06-15 18:00:00|7178.6|7176.6|7183.6|7181.6|7184.8|7182.8|7177.8|7175.8|1597
1623783600000|2021-06-15 19:00:00|7183.1|7181.1|7191.5|7187.5|7191.5|7187.5|7176.8|7174.8|2665
1623787200000|2021-06-15 20:00:00|7190.8|7186.8|7182.1|7178.1|7190.8|7186.8|7180.9|7176.9|0
1623790800000|2021-06-15 21:00:00|7182.5|7178.5|7180.4|7176.4|7183.1|7179.1|7179.2|7175.2|0
1623794400000|2021-06-15 22:00:00|7181|7177|7181.5|7177.5|7184.4|7180.4|7180|7176|0
1623798000000|2021-06-15 23:00:00|7181.1|7177.1|7184.6|7180.6|7184.9|7180.9|7178.2|7174.2|0
1623801600000|2021-06-16 00:00:00|7184.9|7180.9|7190.8|7187.8|7191.6|7188.6|7181.6|7178.6|761
1623805200000|2021-06-16 01:00:00|7190.6|7187.6|7189.8|7186.8|7191.6|7188.6|7186.8|7183.8|232
1623808800000|2021-06-16 02:00:00|7190.1|7187.1|7186.6|7183.6|7190.1|7187.1|7184.8|7181.8|199
1623812400000|2021-06-16 03:00:00|7186.3|7183.3|7184.1|7181.1|7186.3|7183.3|7182.8|7179.8|38
1623816000000|2021-06-16 04:00:00|7183.8|7180.8|7179.8|7176.8|7184.3|7181.3|7179.1|7176.1|257
1623819600000|2021-06-16 05:00:00|7179.6|7176.6|7184.3|7181.3|7184.6|7181.6|7179.6|7176.6|300
1623823200000|2021-06-16 06:00:00|7184.6|7181.6|7181.6|7179.6|7191.1|7189.1|7179.6|7177.6|2098
1623826800000|2021-06-16 07:00:00|7181.1|7180.1|7188.2|7187.2|7218.6|7217.6|7181.1|7180.1|23231
1623830400000|2021-06-16 08:00:00|7187.4|7186.4|7187.2|7186.2|7189.2|7188.2|7169.2|7168.2|13250
1623834000000|2021-06-16 09:00:00|7186.7|7185.7|7177.2|7176.2|7189.9|7188.9|7169.4|7168.4|19224
1623837600000|2021-06-16 10:00:00|7177.4|7176.4|7176.4|7175.4|7191.2|7190.2|7176.2|7175.2|10109
1623841200000|2021-06-16 11:00:00|7176.9|7175.9|7178.5|7177.5|7178.7|7177.7|7170.2|7169.2|7008
1623844800000|2021-06-16 12:00:00|7178.2|7177.2|7176|7175|7180.7|7179.7|7172|7171|10084
1623848400000|2021-06-16 13:00:00|7175.5|7174.5|7189.7|7188.7|7193|7192|7175|7174|10669
1623852000000|2021-06-16 14:00:00|7190|7189|7196.3|7195.3|7197.1|7196.1|7182.6|7181.6|13026
1623855600000|2021-06-16 15:00:00|7196.6|7195.6|7186.7|7184.7|7201.1|7200.1|7182.7|7180.7|17872
1623859200000|2021-06-16 16:00:00|7187.2|7185.2|7182.2|7180.2|7188.4|7186.4|7178.7|7176.7|4115
1623862800000|2021-06-16 17:00:00|7181.7|7179.7|7181.2|7179.2|7183.9|7181.9|7173.9|7171.9|2113
1623866400000|2021-06-16 18:00:00|7176.7|7174.7|7166.4|7164.4|7182.2|7180.2|7148.7|7146.7|4836
1623870000000|2021-06-16 19:00:00|7166.2|7164.2|7175.7|7171.7|7190.4|7188.4|7162.7|7160.7|3085
1623873600000|2021-06-16 20:00:00|7175.8|7171.8|7164|7160|7180.1|7176.1|7162.5|7158.5|0
1623877200000|2021-06-16 21:00:00|7164.1|7160.1|7169.2|7165.2|7169.3|7165.3|7163.3|7159.3|0
1623880800000|2021-06-16 22:00:00|7169.3|7165.3|7167.5|7163.5|7171.1|7167.1|7162.5|7158.5|0
1623884400000|2021-06-16 23:00:00|7166.9|7162.9|7156.3|7152.3|7168.3|7164.3|7156|7152|0
1623888000000|2021-06-17 00:00:00|7156.5|7152.5|7145.4|7142.4|7157.2|7154.2|7133.9|7130.9|1201
1623891600000|2021-06-17 01:00:00|7145.2|7142.2|7149.9|7146.9|7150.9|7147.9|7140.7|7137.7|180
1623895200000|2021-06-17 02:00:00|7150.2|7147.2|7149.7|7146.7|7151.2|7148.2|7145.7|7142.7|232
1623898800000|2021-06-17 03:00:00|7149.9|7146.9|7158.7|7155.7|7160.2|7157.2|7149.2|7146.2|80
1623902400000|2021-06-17 04:00:00|7159.2|7156.2|7160.4|7157.4|7160.7|7157.7|7157.2|7154.2|66
1623906000000|2021-06-17 05:00:00|7159.9|7156.9|7156.2|7153.2|7163.4|7160.4|7155.9|7152.9|195
1623909600000|2021-06-17 06:00:00|7156.4|7153.4|7135.4|7133.4|7156.9|7154.9|7134.2|7132.2|1658
1623913200000|2021-06-17 07:00:00|7134.9|7132.9|7164.1|7163.1|7167.6|7166.6|7131.9|7130.9|12973
1623916800000|2021-06-17 08:00:00|7164.6|7163.6|7148.6|7147.6|7168.8|7167.8|7143.6|7142.6|6101
1623920400000|2021-06-17 09:00:00|7149.1|7148.1|7141.1|7140.1|7151.8|7150.8|7140.6|7139.6|8015
1623924000000|2021-06-17 10:00:00|7141.3|7140.3|7144.3|7143.3|7154.8|7153.8|7141.3|7140.3|3542
1623927600000|2021-06-17 11:00:00|7143.6|7142.6|7144.8|7143.8|7160.6|7159.6|7142.8|7141.8|7596
1623931200000|2021-06-17 12:00:00|7145.1|7144.1|7150.1|7149.1|7150.6|7149.6|7139.3|7138.3|5142
1623934800000|2021-06-17 13:00:00|7150.3|7149.3|7159.3|7158.3|7172.8|7171.8|7149.6|7148.6|5711
1623938400000|2021-06-17 14:00:00|7158.8|7157.8|7170.8|7169.8|7172|7171|7149.8|7148.8|10565
1623942000000|2021-06-17 15:00:00|7170.3|7169.3|7146|7144|7171.8|7170.8|7146|7144|15083
1623945600000|2021-06-17 16:00:00|7145.8|7143.8|7147.3|7145.3|7149.3|7147.3|7128|7126|5097
1623949200000|2021-06-17 17:00:00|7146.8|7144.8|7157.3|7155.3|7162|7160|7145.8|7143.8|1603
1623952800000|2021-06-17 18:00:00|7157.8|7155.8|7152.8|7150.8|7159|7157|7150.3|7148.3|868
1623956400000|2021-06-17 19:00:00|7153|7151|7160.6|7156.6|7169.3|7167.3|7152.3|7150.3|1853
1623960000000|2021-06-17 20:00:00|7159.9|7155.9|7160.9|7156.9|7164.4|7160.4|7158.2|7154.2|0
1623963600000|2021-06-17 21:00:00|7159.8|7155.8|7160.8|7156.8|7161|7157|7158.8|7154.8|0
1623967200000|2021-06-17 22:00:00|7160.9|7156.9|7166.9|7162.9|7167.3|7163.3|7160.6|7156.6|0
1623970800000|2021-06-17 23:00:00|7166.8|7162.8|7159.6|7155.6|7167.5|7163.5|7159.6|7155.6|0
1623974400000|2021-06-18 00:00:00|7160|7156|7157.3|7154.3|7161.9|7157.9|7147.8|7144.8|615
1623978000000|2021-06-18 01:00:00|7156.8|7153.8|7157|7154|7160.5|7157.5|7152|7149|200
1623981600000|2021-06-18 02:00:00|7156.8|7153.8|7153|7150|7158.3|7155.3|7152.8|7149.8|223
1623985200000|2021-06-18 03:00:00|7153.3|7150.3|7152|7149|7154.5|7151.5|7151.5|7148.5|87
1623988800000|2021-06-18 04:00:00|7151.5|7148.5|7148.3|7145.3|7151.5|7148.5|7145.5|7142.5|220
1623992400000|2021-06-18 05:00:00|7148|7145|7149|7146|7152.8|7149.8|7146.3|7143.3|428
1623996000000|2021-06-18 06:00:00|7148.8|7145.8|7145.8|7143.8|7158.8|7156.8|7145|7143|3191
1623999600000|2021-06-18 07:00:00|7145.3|7144.3|7117.8|7116.8|7158|7157|7115.3|7114.3|14565
1624003200000|2021-06-18 08:00:00|7118.3|7117.3|7120|7119|7132.5|7131.5|7114.3|7113.3|7837
1624006800000|2021-06-18 09:00:00|7120.3|7119.3|7115.3|7114.3|7126.5|7125.5|7106.8|7105.8|15183
1624010400000|2021-06-18 10:00:00|7115|7114|7084.8|7083.8|7115|7114|7080.8|7079.8|10742
1624014000000|2021-06-18 11:00:00|7084.5|7083.5|7074.7|7073.7|7087|7086|7067.3|7066.3|7185
1624017600000|2021-06-18 12:00:00|7074.4|7073.4|7047.9|7046.9|7074.7|7073.7|7040.2|7039.2|9173
1624021200000|2021-06-18 13:00:00|7048.2|7047.2|7043.2|7042.2|7059.9|7058.9|7029.4|7028.4|13523
1624024800000|2021-06-18 14:00:00|7042.4|7041.4|7028|7027|7051.9|7050.9|7015.5|7014.5|14140
1624028400000|2021-06-18 15:00:00|7027.5|7026.5|7027.8|7025.8|7033.8|7032.8|7004.3|7002.3|27978
1624032000000|2021-06-18 16:00:00|7028|7026|7025|7023|7033.3|7031.3|7022.5|7020.5|3096
1624035600000|2021-06-18 17:00:00|7024.8|7022.8|7022.8|7020.8|7028.8|7026.8|7018|7016|1386
1624039200000|2021-06-18 18:00:00|7022.5|7020.5|7017.3|7015.3|7028.8|7026.8|7015.3|7013.3|1253
1624042800000|2021-06-18 19:00:00|7016.8|7014.8|7016.3|7012.3|7030.5|7028.5|7014.3|7012.3|3140
1624046400000|2021-06-18 20:00:00|7016.6|7012.6|7016.8|7012.8|7034.3|7030.3|7009.8|7005.8|1
1624226400000|2021-06-20 22:00:00|7024.9|7020.9|7028.6|7024.6|7029.8|7025.8|7016.9|7012.9|0
1624230000000|2021-06-20 23:00:00|7028.9|7024.9|7010.4|7006.4|7029.9|7025.9|7010.1|7006.1|0
1624233600000|2021-06-21 00:00:00|7010.1|7006.1|6998.3|6995.3|7011.5|7008.5|6989.5|6986.5|821
1624237200000|2021-06-21 01:00:00|6998.5|6995.5|6973|6970|7003|7000|6972.8|6969.8|569
1624240800000|2021-06-21 02:00:00|6973.3|6970.3|6963.5|6960.5|6975.5|6972.5|6960|6957|631
1624244400000|2021-06-21 03:00:00|6964|6961|6962|6959|6964.8|6961.8|6950|6947|714
1624248000000|2021-06-21 04:00:00|6962.3|6959.3|6964|6961|6967.5|6964.5|6955.5|6952.5|312
1624251600000|2021-06-21 05:00:00|6964.3|6961.3|6956.8|6953.8|6966.3|6963.3|6953.5|6950.5|591
1624255200000|2021-06-21 06:00:00|6955.8|6952.8|6977|6975|6990.5|6988.5|6953.8|6951.8|4259
1624258800000|2021-06-21 07:00:00|6976.5|6975.5|7026.1|7025.1|7037.1|7036.1|6947|6946|23782
1624262400000|2021-06-21 08:00:00|7025.9|7024.9|7021.4|7020.4|7026.9|7025.9|6997.1|6996.1|7320
1624266000000|2021-06-21 09:00:00|7020.9|7019.9|7040.6|7039.6|7044.9|7043.9|7017.1|7016.1|5564
1624269600000|2021-06-21 10:00:00|7040.4|7039.4|7024.9|7023.9|7045.4|7044.4|7024.4|7023.4|4491
1624273200000|2021-06-21 11:00:00|7024.4|7023.4|7020.6|7019.6|7033.4|7032.4|7006.6|7005.6|4950
1624276800000|2021-06-21 12:00:00|7020.9|7019.9|7028.1|7027.1|7035.6|7034.6|7020.6|7019.6|4853
1624280400000|2021-06-21 13:00:00|7028.4|7027.4|7017.9|7016.9|7029.9|7028.9|7014.4|7013.4|7329
1624284000000|2021-06-21 14:00:00|7018.9|7017.9|7064.7|7063.7|7064.7|7063.7|7018.9|7017.9|9476
1624287600000|2021-06-21 15:00:00|7064.2|7063.2|7074.7|7072.7|7076.9|7074.9|7050.2|7049.2|15265
1624291200000|2021-06-21 16:00:00|7075.2|7073.2|7076.7|7074.7|7079.7|7077.7|7073.7|7071.7|2354
1624294800000|2021-06-21 17:00:00|7077.2|7075.2|7087.7|7085.7|7088.7|7086.7|7076.7|7074.7|1562
1624298400000|2021-06-21 18:00:00|7088.2|7086.2|7088.9|7086.9|7090.4|7088.4|7083.2|7081.2|1199
1624302000000|2021-06-21 19:00:00|7089.2|7087.2|7086.7|7082.7|7092.7|7090.7|7079.2|7077.2|2472
1624305600000|2021-06-21 20:00:00|7087.7|7083.7|7088.3|7084.3|7093.9|7089.9|7086.6|7082.6|3
1624309200000|2021-06-21 21:00:00|7088.2|7084.2|7090.5|7086.5|7091.5|7087.5|7088.2|7084.2|0
1624312800000|2021-06-21 22:00:00|7091.5|7087.5|7088.9|7084.9|7092.2|7088.2|7088.6|7084.6|0
1624316400000|2021-06-21 23:00:00|7089.3|7085.3|7088.8|7084.8|7094.4|7090.4|7087.8|7083.8|0
1624320000000|2021-06-22 00:00:00|7089|7085|7076.2|7073.2|7091.4|7088.4|7075.9|7072.9|541
1624323600000|2021-06-22 01:00:00|7075.7|7072.7|7078.9|7075.9|7081.4|7078.4|7074.2|7071.2|245
1624327200000|2021-06-22 02:00:00|7079.2|7076.2|7080.4|7077.4|7083.9|7080.9|7075.7|7072.7|355
1624330800000|2021-06-22 03:00:00|7080.7|7077.7|7080.9|7077.9|7083.2|7080.2|7078.2|7075.2|167
1624334400000|2021-06-22 04:00:00|7081.2|7078.2|7088.4|7085.4|7090.9|7087.9|7080.7|7077.7|138
1624338000000|2021-06-22 05:00:00|7088.2|7085.2|7089.9|7086.9|7090.9|7087.9|7082.9|7079.9|310
1624341600000|2021-06-22 06:00:00|7090.4|7087.4|7080.4|7078.4|7098.4|7096.4|7075.7|7073.7|2952
1624345200000|2021-06-22 07:00:00|7079.9|7078.9|7064.1|7063.1|7090.7|7089.7|7059.9|7058.9|11734
1624348800000|2021-06-22 08:00:00|7063.6|7062.6|7078.1|7077.1|7089.9|7088.9|7061.9|7060.9|5635
1624352400000|2021-06-22 09:00:00|7078.6|7077.6|7075.6|7074.6|7086.9|7085.9|7070.1|7069.1|2932
1624356000000|2021-06-22 10:00:00|7075.4|7074.4|7083.9|7082.9|7092.4|7091.4|7073.1|7072.1|3256
1624359600000|2021-06-22 11:00:00|7084.4|7083.4|7091.8|7090.8|7092.4|7091.4|7080.9|7079.9|3451
1624363200000|2021-06-22 12:00:00|7091.5|7090.5|7087.5|7086.5|7092.8|7091.8|7079.5|7078.5|2055
1624366800000|2021-06-22 13:00:00|7087.8|7086.8|7078.3|7077.3|7091.8|7090.8|7076.8|7075.8|4983
1624370400000|2021-06-22 14:00:00|7078.5|7077.5|7085.8|7084.8|7086.8|7085.8|7073.3|7072.3|5166
1624374000000|2021-06-22 15:00:00|7085.5|7084.5|7085.8|7083.8|7100.8|7099.5|7081.8|7080.8|12584
1624377600000|2021-06-22 16:00:00|7086.3|7084.3|7086.8|7084.8|7090.8|7088.8|7084.8|7082.8|1251
1624381200000|2021-06-22 17:00:00|7087|7085|7087|7085|7089.3|7087.3|7083.5|7081.5|657
1624384800000|2021-06-22 18:00:00|7087.3|7085.3|7094|7092|7094.5|7092.5|7084.3|7082.3|655
1624388400000|2021-06-22 19:00:00|7093.8|7091.8|7081.3|7077.3|7097.5|7095.5|7080.3|7076.3|2886
1624392000000|2021-06-22 20:00:00|7081.6|7077.6|7086.6|7082.6|7090.3|7086.3|7080|7076|1
1624395600000|2021-06-22 21:00:00|7087.2|7083.2|7088.6|7084.6|7089.2|7085.2|7086.6|7082.6|0
1624399200000|2021-06-22 22:00:00|7087|7083|7086.1|7082.1|7088.2|7084.2|7084.4|7080.4|0
1624402800000|2021-06-22 23:00:00|7085.8|7081.8|7087.6|7083.6|7089.3|7085.3|7085.8|7081.8|0
1624406400000|2021-06-23 00:00:00|7088|7084|7087.8|7084.8|7094|7090|7081.5|7078.5|363
1624410000000|2021-06-23 01:00:00|7087.5|7084.5|7092.5|7089.5|7096.5|7093.5|7087.5|7084.5|212
1624413600000|2021-06-23 02:00:00|7093|7090|7098.3|7095.3|7099|7096|7091.8|7088.8|119
1624417200000|2021-06-23 03:00:00|7098|7095|7100.3|7097.3|7103.3|7100.3|7098|7095|146
1624420800000|2021-06-23 04:00:00|7100|7097|7099.8|7096.8|7103|7100|7098.5|7095.5|108
1624424400000|2021-06-23 05:00:00|7100|7097|7097.8|7094.8|7101|7098|7095|7092|273
1624428000000|2021-06-23 06:00:00|7098.3|7095.3|7096.5|7094.5|7102.8|7100.8|7087.5|7085.5|1835
1624431600000|2021-06-23 07:00:00|7096|7095|7091.4|7090.4|7109.3|7108.3|7080.5|7079.5|13542
1624435200000|2021-06-23 08:00:00|7091.7|7090.7|7100.4|7099.4|7109.7|7108.7|7091.4|7090.4|4375
1624438800000|2021-06-23 09:00:00|7100.2|7099.2|7098.9|7097.9|7106.2|7105.2|7079.7|7078.7|4470
1624442400000|2021-06-23 10:00:00|7099.2|7098.2|7111.7|7110.7|7122.4|7121.4|7098.2|7097.2|3921
1624446000000|2021-06-23 11:00:00|7110.7|7109.7|7112.9|7111.9|7114.4|7113.4|7096.2|7095.2|3575
1624449600000|2021-06-23 12:00:00|7112.6|7111.6|7123.4|7122.4|7127.9|7126.9|7111.6|7110.6|2999
1624453200000|2021-06-23 13:00:00|7123.1|7122.1|7117.6|7116.6|7131.4|7130.4|7117.4|7116.4|6731
1624456800000|2021-06-23 14:00:00|7117.4|7116.4|7101.9|7100.9|7118.4|7117.4|7100.1|7099.1|5883
1624460400000|2021-06-23 15:00:00|7101.6|7100.6|7075.1|7073.1|7103.4|7102.4|7068.1|7066.1|17971
1624464000000|2021-06-23 16:00:00|7074.6|7072.6|7071.3|7069.3|7078.1|7076.1|7066.1|7064.1|2521
1624467600000|2021-06-23 17:00:00|7071.6|7069.6|7081.1|7079.1|7081.6|7079.6|7070.1|7068.1|929
1624471200000|2021-06-23 18:00:00|7081.3|7079.3|7079.6|7077.6|7084.6|7082.6|7077.1|7075.1|749
1624474800000|2021-06-23 19:00:00|7079.8|7077.8|7070.2|7066.2|7083.6|7081.6|7062.6|7060.6|2056
1624478400000|2021-06-23 20:00:00|7070.5|7066.5|7073.2|7069.2|7074.2|7070.2|7070.2|7066.2|0
1624482000000|2021-06-23 21:00:00|7073.3|7069.3|7073.1|7069.1|7073.3|7069.3|7071.9|7067.9|0
1624485600000|2021-06-23 22:00:00|7072.5|7068.5|7076.7|7072.7|7077.1|7073.1|7070.3|7066.3|0
1624489200000|2021-06-23 23:00:00|7076.4|7072.4|7078.7|7074.7|7079.3|7075.3|7074.7|7070.7|0
1624492800000|2021-06-24 00:00:00|7078.5|7074.5|7081.6|7078.6|7083.8|7080.8|7071.1|7068.1|255
1624496400000|2021-06-24 01:00:00|7081.1|7078.1|7091.8|7088.8|7094.3|7091.3|7080.3|7077.3|257
1624500000000|2021-06-24 02:00:00|7091.6|7088.6|7091.1|7088.1|7095.3|7092.3|7089.3|7086.3|97
1624503600000|2021-06-24 03:00:00|7091.8|7088.8|7094.3|7091.3|7094.6|7091.6|7088.3|7085.3|51
1624507200000|2021-06-24 04:00:00|7094.1|7091.1|7092.3|7089.3|7094.6|7091.6|7089.3|7086.3|41
1624510800000|2021-06-24 05:00:00|7092.6|7089.6|7085.8|7082.8|7092.6|7089.6|7084.6|7081.6|177
1624514400000|2021-06-24 06:00:00|7086.1|7083.1|7086.1|7084.1|7102.1|7100.1|7084.6|7082.6|2657
1624518000000|2021-06-24 07:00:00|7085.6|7084.6|7089.7|7088.7|7098.1|7097.1|7076.1|7075.1|11197
1624521600000|2021-06-24 08:00:00|7089.2|7088.2|7087.7|7086.7|7098.7|7097.7|7083.7|7082.7|5834
1624525200000|2021-06-24 09:00:00|7087.4|7086.4|7095.7|7094.7|7100.4|7099.4|7087.2|7086.2|4106
1624528800000|2021-06-24 10:00:00|7095.2|7094.2|7103.2|7102.2|7104.7|7103.7|7092.2|7091.2|2548
1624532400000|2021-06-24 11:00:00|7103.9|7102.9|7115.3|7114.3|7121.2|7120.2|7101.7|7100.7|6246
1624536000000|2021-06-24 12:00:00|7115|7114|7108.3|7107.3|7120.3|7119.3|7102.3|7101.3|4171
1624539600000|2021-06-24 13:00:00|7108|7107|7107.3|7106.3|7120.5|7119.5|7103.3|7102.3|6095
1624543200000|2021-06-24 14:00:00|7107.5|7106.5|7113.4|7112.4|7118.9|7117.9|7105.8|7104.8|6005
1624546800000|2021-06-24 15:00:00|7113.1|7112.1|7110.4|7108.4|7122.1|7120.1|7105.9|7103.9|14547
1624550400000|2021-06-24 16:00:00|7110.6|7108.6|7117.1|7115.1|7117.9|7115.9|7109.9|7107.9|1470
1624554000000|2021-06-24 17:00:00|7117.4|7115.4|7118.6|7116.6|7122.4|7120.4|7115.6|7113.6|1086
1624557600000|2021-06-24 18:00:00|7118.9|7116.9|7118.9|7116.9|7119.4|7117.4|7115.9|7113.9|805
1624561200000|2021-06-24 19:00:00|7118.6|7116.6|7117.9|7113.9|7119.9|7117.9|7112.4|7110.4|1710
1624564800000|2021-06-24 20:00:00|7118.3|7114.3|7128.3|7124.3|7129.2|7125.2|7117.2|7113.2|0
1624568400000|2021-06-24 21:00:00|7128.2|7124.2|7125.1|7121.1|7128.4|7124.4|7120.5|7116.5|0
1624572000000|2021-06-24 22:00:00|7125|7121|7119.4|7115.4|7125.5|7121.5|7117.7|7113.7|0
1624575600000|2021-06-24 23:00:00|7119.6|7115.6|7125|7121|7126.2|7122.2|7115.4|7111.4|0
1624579200000|2021-06-25 00:00:00|7125.3|7121.3|7124.1|7121.1|7129.1|7126.1|7120.1|7117.1|365
1624582800000|2021-06-25 01:00:00|7123.9|7120.9|7123.9|7120.9|7126.6|7123.6|7121.6|7118.6|266
1624586400000|2021-06-25 02:00:00|7124.1|7121.1|7129.1|7126.1|7129.1|7126.1|7122.4|7119.4|85
1624590000000|2021-06-25 03:00:00|7128.9|7125.9|7128.6|7125.6|7130.9|7127.9|7125.6|7122.6|182
1624593600000|2021-06-25 04:00:00|7128.1|7125.1|7124.9|7121.9|7128.6|7125.6|7122.1|7119.1|106
1624597200000|2021-06-25 05:00:00|7124.6|7121.6|7126.1|7123.1|7127.1|7124.1|7122.9|7119.9|352
1624600800000|2021-06-25 06:00:00|7126.4|7123.4|7125.1|7123.1|7126.6|7124.6|7113.9|7111.9|1884
1624604400000|2021-06-25 07:00:00|7124.6|7123.6|7119.8|7118.8|7140.4|7139.4|7114.4|7113.4|8459
1624608000000|2021-06-25 08:00:00|7119.5|7118.5|7115.5|7114.5|7123.3|7122.3|7114.5|7113.5|2541
1624611600000|2021-06-25 09:00:00|7116|7115|7118.8|7117.8|7119.5|7118.5|7110.3|7109.3|2329
1624615200000|2021-06-25 10:00:00|7118.5|7117.5|7118.8|7117.8|7122.8|7121.8|7111.5|7110.5|2356
1624618800000|2021-06-25 11:00:00|7119|7118|7131|7130|7131.3|7130.3|7115.3|7114.3|2874
1624622400000|2021-06-25 12:00:00|7131.3|7130.3|7136.3|7135.3|7140|7139|7130.3|7129.3|3121
1624626000000|2021-06-25 13:00:00|7135.8|7134.8|7129.8|7128.8|7137.8|7136.8|7126.5|7125.5|4074
1624629600000|2021-06-25 14:00:00|7130|7129|7130.5|7129.5|7138|7137|7127.8|7126.8|5079
1624633200000|2021-06-25 15:00:00|7130.7|7129.7|7137.5|7135.5|7140.5|7139.5|7130|7129|13364
1624636800000|2021-06-25 16:00:00|7137|7135|7137|7135|7139|7137|7132.5|7130.5|1442
1624640400000|2021-06-25 17:00:00|7136.5|7134.5|7138.7|7136.7|7138.7|7136.7|7134|7132|751
1624644000000|2021-06-25 18:00:00|7138.5|7136.5|7144|7142|7144|7142|7138|7136|684
1624647600000|2021-06-25 19:00:00|7144.2|7142.2|7149.4|7145.4|7152.5|7150.5|7143|7141|2469
1624651200000|2021-06-25 20:00:00|7150.4|7146.4|7149.1|7145.1|7151.4|7147.4|7143.8|7139.8|0
1624831200000|2021-06-27 22:00:00|7150.9|7146.9|7150.7|7146.7|7153.6|7149.6|7148.6|7144.6|0
1624834800000|2021-06-27 23:00:00|7151|7147|7153|7149|7153|7149|7148.3|7144.3|0
1624838400000|2021-06-28 00:00:00|7153.2|7149.2|7142.2|7139.2|7157.2|7154.2|7138.5|7135.5|343
1624842000000|2021-06-28 01:00:00|7142|7139|7145.2|7142.2|7146|7143|7139.2|7136.2|231
1624845600000|2021-06-28 02:00:00|7145.5|7142.5|7144.7|7141.7|7146.2|7143.2|7140.2|7137.2|85
1624849200000|2021-06-28 03:00:00|7145.2|7142.2|7140.5|7137.5|7146|7143|7139.7|7136.7|189
1624852800000|2021-06-28 04:00:00|7141|7138|7139.2|7136.2|7141|7138|7137.5|7134.5|232
1624856400000|2021-06-28 05:00:00|7139.5|7136.5|7146|7143|7146|7143|7137.2|7134.2|505
1624860000000|2021-06-28 06:00:00|7145.7|7142.7|7120|7118|7145.7|7142.7|7117.7|7115.7|1619
1624863600000|2021-06-28 07:00:00|7119.5|7118.5|7115.1|7114.1|7137.5|7136.5|7109|7108|9227
1624867200000|2021-06-28 08:00:00|7114.6|7113.6|7108.8|7107.8|7121.6|7120.6|7097.8|7096.8|5735
1624870800000|2021-06-28 09:00:00|7109.1|7108.1|7103.8|7102.8|7110.6|7109.6|7100.6|7099.6|3094
1624874400000|2021-06-28 10:00:00|7103.1|7102.1|7100.6|7099.6|7103.1|7102.1|7088.1|7087.1|3522
1624878000000|2021-06-28 11:00:00|7100.3|7099.3|7118.6|7117.6|7119.1|7118.1|7099.3|7098.3|3445
1624881600000|2021-06-28 12:00:00|7119.1|7118.1|7111.6|7110.6|7119.1|7118.1|7106.6|7105.6|3731
1624885200000|2021-06-28 13:00:00|7112.1|7111.1|7090.6|7089.6|7117.1|7116.1|7084.1|7083.1|9191
1624888800000|2021-06-28 14:00:00|7090.1|7089.1|7085.4|7084.4|7091.3|7090.3|7074.7|7073.7|9504
1624892400000|2021-06-28 15:00:00|7085.2|7084.2|7085.7|7083.7|7092.7|7091.7|7071.2|7069.2|12589
1624896000000|2021-06-28 16:00:00|7085.2|7083.2|7080.4|7078.4|7086.7|7084.7|7079.2|7077.2|1725
1624899600000|2021-06-28 17:00:00|7080.2|7078.2|7087.2|7085.2|7087.9|7085.9|7075.7|7073.7|1083
1624903200000|2021-06-28 18:00:00|7086.9|7084.9|7089.7|7087.7|7090.9|7088.9|7086.2|7084.2|825
1624906800000|2021-06-28 19:00:00|7089.9|7087.9|7085.4|7081.4|7091.2|7089.2|7082.4|7080.4|1951
1624910400000|2021-06-28 20:00:00|7085.1|7081.1|7085.5|7081.5|7087.6|7083.6|7083.2|7079.2|0
1624914000000|2021-06-28 21:00:00|7085.6|7081.6|7086.6|7082.6|7086.9|7082.9|7085.3|7081.3|0
1624917600000|2021-06-28 22:00:00|7085.7|7081.7|7084.2|7080.2|7085.7|7081.7|7081.3|7077.3|0
1624921200000|2021-06-28 23:00:00|7084.5|7080.5|7083.4|7079.4|7086.4|7082.4|7082.6|7078.6|0
1624924800000|2021-06-29 00:00:00|7083.1|7079.1|7078.2|7075.2|7084.4|7081.4|7069.4|7066.4|341
1624928400000|2021-06-29 01:00:00|7077.9|7074.9|7069.4|7066.4|7078.7|7075.7|7067.7|7064.7|223
1624932000000|2021-06-29 02:00:00|7069.2|7066.2|7070.4|7067.4|7071.7|7068.7|7067.7|7064.7|93
1624935600000|2021-06-29 03:00:00|7069.9|7066.9|7068.4|7065.4|7070.4|7067.4|7066.7|7063.7|106
1624939200000|2021-06-29 04:00:00|7068.7|7065.7|7072.2|7069.2|7077.2|7074.2|7068.2|7065.2|175
1624942800000|2021-06-29 05:00:00|7072.4|7069.4|7080.9|7077.9|7082.2|7079.2|7070.9|7067.9|292
1624946400000|2021-06-29 06:00:00|7080.4|7078.4|7072.4|7070.4|7085.4|7083.4|7071.9|7069.9|1243
1624950000000|2021-06-29 07:00:00|7071.9|7070.9|7098.7|7097.7|7114.9|7113.9|7071.9|7070.9|9434
1624953600000|2021-06-29 08:00:00|7099.2|7098.2|7076.7|7075.7|7111.9|7110.9|7073.4|7072.4|5223
1624957200000|2021-06-29 09:00:00|7077.2|7076.2|7081.9|7080.9|7092.2|7091.2|7074.7|7073.7|4445
1624960800000|2021-06-29 10:00:00|7082.2|7081.2|7089.7|7088.7|7090.2|7089.2|7079.7|7078.7|1783
1624964400000|2021-06-29 11:00:00|7097.4|7096.4|7093|7092|7099.2|7098.2|7088.7|7087.7|1961
1624968000000|2021-06-29 12:00:00|7093.3|7092.3|7115.3|7114.3|7116.3|7115.3|7092|7091|4576
1624971600000|2021-06-29 13:00:00|7114.8|7113.8|7104.3|7103.3|7121.5|7120.5|7100.8|7099.8|5800
1624975200000|2021-06-29 14:00:00|7105|7104|7098.6|7097.6|7106.3|7105.3|7094.1|7093.1|6541
1624978800000|2021-06-29 15:00:00|7099.1|7098.1|7088.6|7086.6|7100.8|7099.8|7083.8|7081.8|14049
1624982400000|2021-06-29 16:00:00|7088.1|7086.1|7084.6|7082.6|7088.6|7086.6|7081.6|7079.6|1243
1624986000000|2021-06-29 17:00:00|7084.8|7082.8|7080.1|7078.1|7086.6|7084.6|7078.6|7076.6|723
1624989600000|2021-06-29 18:00:00|7080.6|7078.6|7076.1|7074.1|7081.1|7079.1|7072.3|7070.3|817
1624993200000|2021-06-29 19:00:00|7075.6|7073.6|7085.1|7081.1|7087.1|7085.1|7073.8|7071.8|2041
1624996800000|2021-06-29 20:00:00|7085.4|7081.4|7087.4|7083.4|7090.3|7086.3|7085.1|7081.1|0
1625000400000|2021-06-29 21:00:00|7087.7|7083.7|7087.7|7083.7|7087.9|7083.9|7087.1|7083.1|0
1625004000000|2021-06-29 22:00:00|7088.4|7084.4|7089.2|7085.2|7089.9|7085.9|7086.8|7082.8|0
1625007600000|2021-06-29 23:00:00|7089.4|7085.4|7092.2|7088.2|7093.8|7089.8|7089.2|7085.2|0
1625011200000|2021-06-30 00:00:00|7092.3|7088.3|7088.1|7085.1|7098.3|7095.3|7087.8|7084.8|411
1625014800000|2021-06-30 01:00:00|7087.6|7084.6|7085.8|7082.8|7093.6|7090.6|7085.6|7082.6|152
1625018400000|2021-06-30 02:00:00|7085.6|7082.6|7091.8|7088.8|7092.6|7089.6|7085.6|7082.6|120
1625022000000|2021-06-30 03:00:00|7091.6|7088.6|7098.3|7095.3|7098.3|7095.3|7089.8|7086.8|161
1625025600000|2021-06-30 04:00:00|7097.8|7094.8|7098.3|7095.3|7099.1|7096.1|7094.3|7091.3|115
1625029200000|2021-06-30 05:00:00|7098.6|7095.6|7085.8|7082.8|7099.6|7096.6|7085.8|7082.8|397
1625032800000|2021-06-30 06:00:00|7085.3|7082.3|7083.3|7081.3|7085.8|7083.3|7072.1|7070.1|2088
1625036400000|2021-06-30 07:00:00|7082.8|7081.8|7075.5|7074.5|7103.6|7102.6|7073.1|7072.1|8815
1625040000000|2021-06-30 08:00:00|7076|7075|7022|7021|7077|7076|7018.2|7017.2|9234
1625043600000|2021-06-30 09:00:00|7021.5|7020.5|7039.2|7038.2|7043.7|7042.7|7009|7008|8353
1625047200000|2021-06-30 10:00:00|7039|7038|7038.7|7037.7|7056.7|7055.7|7038.2|7037.2|6129
1625050800000|2021-06-30 11:00:00|7038.5|7037.5|7064.6|7063.6|7066.4|7065.4|7038|7037|5000
1625054400000|2021-06-30 12:00:00|7064.9|7063.9|7052.9|7051.9|7067.9|7066.9|7050.4|7049.4|5247
1625058000000|2021-06-30 13:00:00|7053.4|7052.4|7074.6|7073.6|7081.9|7080.9|7042.1|7041.1|10122
1625061600000|2021-06-30 14:00:00|7075.1|7074.1|7045.7|7044.7|7077.1|7076.1|7045.4|7044.4|10621
1625065200000|2021-06-30 15:00:00|7045.9|7044.9|7043.2|7041.2|7055.2|7054.2|7032.7|7031.7|36790
1625068800000|2021-06-30 16:00:00|7042.9|7040.9|7047.2|7045.2|7050.7|7048.7|7041.2|7039.2|2309
1625072400000|2021-06-30 17:00:00|7046.9|7044.9|7044.2|7042.2|7050.7|7048.7|7042.9|7040.9|807
1625076000000|2021-06-30 18:00:00|7044.4|7042.4|7043.7|7041.7|7048.7|7046.7|7040.9|7038.9|1076
1625079600000|2021-06-30 19:00:00|7044.2|7042.2|7056.8|7052.8|7059.9|7057.9|7041.7|7039.7|2613
1625083200000|2021-06-30 20:00:00|7055.2|7051.2|7065|7061|7069.1|7065.1|7054.5|7050.5|1
1625086800000|2021-06-30 21:00:00|7064.8|7060.8|7068|7064|7068|7064|7064.6|7060.6|0
1625090400000|2021-06-30 22:00:00|7069.6|7065.6|7070.3|7066.3|7071.7|7067.7|7068.4|7064.4|0
1625094000000|2021-06-30 23:00:00|7070|7066|7062.2|7058.2|7070.1|7066.1|7061.6|7057.6|0
1625097600000|2021-07-01 00:00:00|7062.6|7058.6|7060.9|7057.9|7067.9|7064.9|7053.7|7050.7|704
1625101200000|2021-07-01 01:00:00|7061.2|7058.2|7057.9|7054.9|7063.2|7060.2|7052.4|7049.4|303
1625104800000|2021-07-01 02:00:00|7057.7|7054.7|7059.4|7056.4|7060.9|7057.9|7054.9|7051.9|218
1625108400000|2021-07-01 03:00:00|7059.7|7056.7|7057.4|7054.4|7059.7|7056.7|7054.7|7051.7|126
1625112000000|2021-07-01 04:00:00|7057.7|7054.7|7058.4|7055.4|7059.7|7056.7|7055.9|7052.9|113
1625115600000|2021-07-01 05:00:00|7058.7|7055.7|7061.2|7058.2|7062.2|7059.2|7054.9|7051.9|298
1625119200000|2021-07-01 06:00:00|7062.9|7059.9|7077.9|7075.9|7078.9|7076.9|7060.7|7058.7|2337
1625122800000|2021-07-01 07:00:00|7077.4|7076.4|7116.6|7115.6|7127.1|7126.1|7077.4|7076.4|18769
1625126400000|2021-07-01 08:00:00|7117.1|7116.1|7114.3|7113.3|7130.1|7129.1|7114.1|7113.1|9992
1625130000000|2021-07-01 09:00:00|7114.1|7113.1|7099.6|7098.6|7115.3|7114.3|7085.1|7084.1|7330
1625133600000|2021-07-01 10:00:00|7098.3|7097.3|7071.6|7070.6|7102.1|7101.1|7066.1|7065.1|7344
1625137200000|2021-07-01 11:00:00|7070.1|7069.1|7103.5|7102.5|7105.5|7104.5|7062.6|7061.6|6506
1625140800000|2021-07-01 12:00:00|7103.7|7102.7|7086.7|7085.7|7108.5|7107.5|7083.5|7082.5|4403
1625144400000|2021-07-01 13:00:00|7087|7086|7109|7108|7111|7110|7085.2|7084.2|6832
1625148000000|2021-07-01 14:00:00|7108.7|7107.7|7117.7|7116.7|7135.2|7134.2|7108.5|7107.5|11500
1625151600000|2021-07-01 15:00:00|7117.4|7116.4|7117.2|7115.2|7128.7|7126.7|7106.4|7105.4|16206
1625155200000|2021-07-01 16:00:00|7117.7|7115.7|7123.7|7121.7|7125.9|7123.9|7114.7|7112.7|1564
1625158800000|2021-07-01 17:00:00|7123.2|7121.2|7122.2|7120.2|7129.9|7127.9|7119.4|7117.4|1347
1625162400000|2021-07-01 18:00:00|7121.9|7119.9|7146.7|7144.7|7146.9|7144.9|7119.9|7117.9|2677
1625166000000|2021-07-01 19:00:00|7146.9|7144.9|7148.9|7144.9|7148.9|7146.9|7132.7|7130.7|3695
1625169600000|2021-07-01 20:00:00|7148.2|7144.2|7145.9|7141.9|7148.6|7144.6|7139.2|7135.2|0
1625173200000|2021-07-01 21:00:00|7146|7142|7146.6|7142.6|7146.6|7142.6|7143.7|7139.7|0
1625176800000|2021-07-01 22:00:00|7145.4|7141.4|7147.3|7143.3|7149.8|7145.8|7144.9|7140.9|0
1625180400000|2021-07-01 23:00:00|7147.4|7143.4|7145.1|7141.1|7149.7|7145.7|7145.1|7141.1|0
1625184000000|2021-07-02 00:00:00|7145.4|7141.4|7154.2|7151.2|7154.9|7151.9|7136.4|7133.4|507
1625187600000|2021-07-02 01:00:00|7153.9|7150.9|7150.4|7147.4|7154.9|7151.9|7149.7|7146.7|607
1625191200000|2021-07-02 02:00:00|7150.2|7147.2|7148.9|7145.9|7153.4|7150.4|7148.7|7145.7|193
1625194800000|2021-07-02 03:00:00|7148.7|7145.7|7144.2|7141.2|7150.4|7147.4|7142.2|7139.2|269
1625198400000|2021-07-02 04:00:00|7143.9|7140.9|7144.7|7141.7|7146.2|7143.2|7143.7|7140.7|54
1625202000000|2021-07-02 05:00:00|7144.9|7141.9|7139.9|7136.9|7145.2|7142.2|7139.7|7136.7|396
1625205600000|2021-07-02 06:00:00|7140.2|7137.2|7141.4|7139.4|7143.7|7141.7|7128.9|7126.9|1595
1625209200000|2021-07-02 07:00:00|7140.9|7139.9|7155.2|7154.2|7163.7|7162.7|7126.2|7125.2|14288
1625212800000|2021-07-02 08:00:00|7155.4|7154.4|7137.2|7136.2|7163.2|7162.2|7133.4|7132.4|4683
1625216400000|2021-07-02 09:00:00|7136.9|7135.9|7130.2|7129.2|7139.7|7138.7|7126.9|7125.9|3451
1625220000000|2021-07-02 10:00:00|7129.9|7128.9|7141.7|7140.7|7141.9|7140.9|7125.9|7124.9|3725
1625223600000|2021-07-02 11:00:00|7141.9|7140.9|7135.7|7134.7|7142.4|7141.4|7134.7|7133.7|1998
1625227200000|2021-07-02 12:00:00|7135.4|7134.4|7138.2|7137.2|7145.4|7144.4|7127.2|7126.2|4792
1625230800000|2021-07-02 13:00:00|7138.7|7137.7|7121.7|7120.7|7141.7|7140.7|7118.4|7117.4|6441
1625234400000|2021-07-02 14:00:00|7121.4|7120.4|7126.3|7125.3|7126.3|7125.3|7109.8|7108.8|7161
1625238000000|2021-07-02 15:00:00|7126|7125|7131.3|7129.3|7131.8|7129.8|7111|7110|14621
1625241600000|2021-07-02 16:00:00|7130.5|7128.5|7131.8|7129.8|7133.3|7131.3|7125.8|7123.8|2376
1625245200000|2021-07-02 17:00:00|7131.3|7129.3|7126.3|7124.3|7133.5|7131.5|7125.3|7123.3|959
1625248800000|2021-07-02 18:00:00|7126|7124|7126.8|7124.8|7129.8|7127.8|7125.5|7123.5|626
1625252400000|2021-07-02 19:00:00|7126.5|7124.5|7136.9|7132.9|7137.9|7134.3|7126.3|7124.3|1573
1625256000000|2021-07-02 20:00:00|7136.6|7132.6|7134.3|7130.3|7136.9|7132.9|7130.5|7126.5|0
1625436000000|2021-07-04 22:00:00|7137.5|7133.5|7137.9|7133.9|7142.6|7138.6|7136.8|7132.8|0
1625439600000|2021-07-04 23:00:00|7137.6|7133.6|7131.4|7127.4|7139.8|7135.8|7131.2|7127.2|0
1625443200000|2021-07-05 00:00:00|7131.2|7127.2|7127|7124|7131.5|7128.5|7122.3|7119.3|331
1625446800000|2021-07-05 01:00:00|7126.8|7123.8|7129.3|7126.3|7134.3|7131.3|7126.3|7123.3|306
1625450400000|2021-07-05 02:00:00|7128.8|7125.8|7133|7130|7133.8|7130.8|7126.8|7123.8|187
1625454000000|2021-07-05 03:00:00|7133.5|7130.5|7132.5|7129.5|7135|7132|7131.8|7128.8|42
1625457600000|2021-07-05 04:00:00|7132.8|7129.8|7134.5|7131.5|7136|7133|7132|7129|43
1625461200000|2021-07-05 05:00:00|7134.3|7131.3|7128.3|7125.3|7135|7132|7128.3|7125.3|281
1625464800000|2021-07-05 06:00:00|7128.5|7125.5|7126.3|7124.3|7129.8|7127.8|7112|7110|2522
1625468400000|2021-07-05 07:00:00|7125.8|7124.8|7115|7114|7141.5|7140.5|7111|7110|8340
1625472000000|2021-07-05 08:00:00|7113.7|7112.7|7136|7135|7143|7142|7111|7110|4030
1625475600000|2021-07-05 09:00:00|7135.7|7134.7|7141|7140|7144|7143|7131.5|7130.5|2559
1625479200000|2021-07-05 10:00:00|7141.2|7140.2|7150|7149|7150.7|7149.7|7137.5|7136.5|2830
1625482800000|2021-07-05 11:00:00|7149.5|7148.5|7157.9|7156.9|7163.4|7162.4|7148.5|7147.5|4054
1625486400000|2021-07-05 12:00:00|7158.4|7157.4|7165.4|7164.4|7166.4|7165.4|7157.9|7156.9|3137
1625490000000|2021-07-05 13:00:00|7165.9|7164.9|7168.4|7167.4|7169.4|7168.4|7157.4|7156.4|2905
1625493600000|2021-07-05 14:00:00|7168.9|7167.9|7165.5|7164.5|7169.1|7168.1|7158.2|7157.2|3654
1625497200000|2021-07-05 15:00:00|7165|7164|7157.5|7155.5|7168.2|7167|7155.2|7153.2|8395
1625500800000|2021-07-05 16:00:00|7157.7|7155.7|7155.7|7153.7|7162.2|7160.2|7153.7|7151.7|1051
1625504400000|2021-07-05 17:00:00|7156|7154|7158|7156|7159|7157|7154.5|7152.5|155
1625508000000|2021-07-05 18:00:00|7158.2|7156.2|7153.5|7151.5|7158.5|7156.5|7153|7151|303
1625511600000|2021-07-05 19:00:00|7154|7152|7159.4|7155.4|7162.2|7160.2|7154|7152|185
1625515200000|2021-07-05 20:00:00|7159.3|7155.3|7165.6|7161.6|7168.2|7164.2|7159.3|7155.3|0
1625518800000|2021-07-05 21:00:00|7165.5|7161.5|7164.3|7160.3|7165.5|7161.5|7164.3|7160.3|0
1625522400000|2021-07-05 22:00:00|7164.5|7160.5|7168|7164|7168.3|7164.3|7163.5|7159.5|0
1625526000000|2021-07-05 23:00:00|7168.2|7164.2|7168.2|7164.2|7172.4|7168.4|7166.9|7162.9|0
1625529600000|2021-07-06 00:00:00|7167.2|7163.2|7168.2|7165.2|7169.5|7166.5|7154.7|7151.7|272
1625533200000|2021-07-06 01:00:00|7168|7165|7161.7|7158.7|7169.7|7166.7|7158.2|7155.2|261
1625536800000|2021-07-06 02:00:00|7161.5|7158.5|7160|7157|7168.5|7165.5|7160|7157|249
1625540400000|2021-07-06 03:00:00|7160.5|7157.5|7157.5|7154.5|7162.7|7159.7|7154.7|7151.7|237
1625544000000|2021-07-06 04:00:00|7156.5|7153.5|7159.2|7156.2|7162|7159|7156.2|7153.2|97
1625547600000|2021-07-06 05:00:00|7159|7156|7148.5|7145.5|7162|7159|7147.7|7144.7|664
1625551200000|2021-07-06 06:00:00|7147.7|7144.7|7150.5|7148.5|7150.5|7148.5|7132.5|7130.5|2101
1625554800000|2021-07-06 07:00:00|7151|7149|7161.7|7160.7|7172|7171|7141.7|7140.7|11095
1625558400000|2021-07-06 08:00:00|7162|7161|7159.5|7158.5|7166.5|7165.5|7145.7|7144.7|5443
1625562000000|2021-07-06 09:00:00|7159.2|7158.2|7158.5|7157.5|7165|7164|7149|7148|2872
1625565600000|2021-07-06 10:00:00|7158.2|7157.2|7156.2|7155.2|7160.5|7159.5|7151.7|7150.7|3307
1625569200000|2021-07-06 11:00:00|7156.5|7155.5|7150.6|7149.6|7156.5|7155.5|7147.4|7146.4|2560
1625572800000|2021-07-06 12:00:00|7150.9|7149.9|7155.1|7154.1|7158.1|7157.1|7147.6|7146.6|3539
1625576400000|2021-07-06 13:00:00|7154.9|7153.9|7131.9|7130.9|7158.4|7157.4|7127.4|7126.4|7577
1625580000000|2021-07-06 14:00:00|7131.4|7130.4|7085.3|7084.3|7133.1|7132.1|7084|7083|13545
1625583600000|2021-07-06 15:00:00|7084.3|7083.3|7106.3|7104.3|7107.8|7105.8|7075.3|7074.3|17661
1625587200000|2021-07-06 16:00:00|7106|7104|7100.5|7098.5|7106.3|7104.3|7090.8|7088.8|2244
1625590800000|2021-07-06 17:00:00|7100.3|7098.3|7107.3|7105.3|7108.8|7106.8|7100.3|7098.3|1208
1625594400000|2021-07-06 18:00:00|7107.5|7105.5|7109|7107|7112.3|7110.3|7105.3|7103.3|1018
1625598000000|2021-07-06 19:00:00|7108.8|7106.8|7106.6|7102.6|7117|7115|7103.8|7101|2100
1625601600000|2021-07-06 20:00:00|7106.9|7102.9|7099.4|7095.4|7108.3|7104.3|7097.7|7093.7|0
1625605200000|2021-07-06 21:00:00|7099.5|7095.5|7100.6|7096.6|7100.9|7096.9|7097.8|7093.8|0
1625608800000|2021-07-06 22:00:00|7101.4|7097.4|7106.4|7102.4|7107.4|7103.4|7100.3|7096.3|0
1625612400000|2021-07-06 23:00:00|7106.1|7102.1|7096.7|7092.7|7107.6|7103.6|7096.3|7092.3|0
1625616000000|2021-07-07 00:00:00|7096.3|7092.3|7106.8|7103.8|7108.3|7105.3|7091|7088|615
1625619600000|2021-07-07 01:00:00|7106.5|7103.5|7110|7107|7114.3|7111.3|7104.3|7101.3|452
1625623200000|2021-07-07 02:00:00|7109.8|7106.8|7109.5|7106.5|7113|7110|7102.5|7099.5|299
1625626800000|2021-07-07 03:00:00|7109.8|7106.8|7110.5|7107.5|7114.5|7111.5|7107|7104|191
1625630400000|2021-07-07 04:00:00|7110.3|7107.3|7103.5|7100.5|7114|7111|7102.5|7099.5|102
1625634000000|2021-07-07 05:00:00|7103.3|7100.3|7112.3|7109.3|7112.8|7109.8|7099.5|7096.5|301
1625637600000|2021-07-07 06:00:00|7112|7109|7126.3|7124.3|7127.8|7125.8|7106.3|7104.3|2030
1625641200000|2021-07-07 07:00:00|7125.8|7124.8|7134.4|7133.4|7148|7147|7124.3|7123.3|16067
1625644800000|2021-07-07 08:00:00|7133.6|7132.6|7138.4|7137.4|7145.1|7144.1|7131.1|7130.1|5168
1625648400000|2021-07-07 09:00:00|7138.6|7137.6|7147.6|7146.6|7154.9|7153.9|7137.1|7136.1|4927
1625652000000|2021-07-07 10:00:00|7147.9|7146.9|7141.9|7140.9|7152.9|7151.9|7126.9|7125.9|4965
1625655600000|2021-07-07 11:00:00|7142.1|7141.1|7130.9|7129.9|7142.1|7141.1|7126.4|7125.4|3504
1625659200000|2021-07-07 12:00:00|7131.4|7130.4|7118.9|7117.9|7133.4|7132.4|7116.6|7115.6|3984
1625662800000|2021-07-07 13:00:00|7118.4|7117.4|7137.4|7136.4|7148.6|7147.6|7117.9|7116.9|6478
1625666400000|2021-07-07 14:00:00|7137.9|7136.9|7135|7134|7140.1|7139.1|7124.8|7123.8|8208
1625670000000|2021-07-07 15:00:00|7134.8|7133.8|7145.9|7143.9|7156.4|7154.4|7133|7132|17193
1625673600000|2021-07-07 16:00:00|7146.1|7144.1|7145.6|7143.6|7150.4|7148.4|7143.6|7141.6|1486
1625677200000|2021-07-07 17:00:00|7145.9|7143.9|7139.4|7137.4|7146.4|7144.4|7138.6|7136.6|900
1625680800000|2021-07-07 18:00:00|7140.4|7138.4|7144.4|7142.4|7146.4|7144.4|7136.9|7134.9|860
1625684400000|2021-07-07 19:00:00|7144.1|7142.1|7148|7144|7150.4|7148.4|7142.4|7140.4|1447
1625688000000|2021-07-07 20:00:00|7147.9|7143.9|7151.7|7147.7|7152.6|7148.6|7145|7141|0
1625691600000|2021-07-07 21:00:00|7151.6|7147.6|7151.4|7147.4|7151.6|7147.6|7150.3|7146.3|0
1625695200000|2021-07-07 22:00:00|7151.5|7147.5|7152.9|7148.9|7154.9|7150.9|7150.3|7146.3|0
1625698800000|2021-07-07 23:00:00|7152.7|7148.7|7151.3|7147.3|7153.2|7149.2|7150.5|7146.5|0
1625702400000|2021-07-08 00:00:00|7151.5|7147.5|7137.9|7134.9|7151.8|7147.8|7133.4|7130.4|398
1625706000000|2021-07-08 01:00:00|7138.4|7135.4|7129.1|7126.1|7140.6|7137.6|7129.1|7126.1|162
1625709600000|2021-07-08 02:00:00|7128.9|7125.9|7126.1|7123.1|7133.4|7130.4|7120.6|7117.6|384
1625713200000|2021-07-08 03:00:00|7125.9|7122.9|7126.9|7123.9|7129.1|7126.1|7123.1|7120.1|296
1625716800000|2021-07-08 04:00:00|7126.6|7123.6|7134.9|7131.9|7134.9|7131.9|7125.9|7122.9|364
1625720400000|2021-07-08 05:00:00|7134.6|7131.6|7119.4|7116.4|7134.6|7131.6|7118.4|7115.4|416
1625724000000|2021-07-08 06:00:00|7119.1|7116.1|7104.1|7102.1|7122.9|7120.9|7100.9|7098.9|2883
1625727600000|2021-07-08 07:00:00|7103.6|7102.6|7078.1|7077.1|7108.4|7107.4|7047.4|7046.4|22488
1625731200000|2021-07-08 08:00:00|7077.9|7076.9|7058.9|7057.9|7078.1|7077.1|7045.4|7044.4|10410
1625734800000|2021-07-08 09:00:00|7059.4|7058.4|7043.4|7042.4|7062.1|7061.1|7039.9|7038.9|6564
1625738400000|2021-07-08 10:00:00|7043.1|7042.1|7027.1|7026.1|7043.4|7042.4|7001.4|7000.4|15843
1625742000000|2021-07-08 11:00:00|7027.6|7026.6|7006.6|7005.6|7035.6|7034.6|7004.6|7003.6|7197
1625745600000|2021-07-08 12:00:00|7006.9|7005.9|7009.9|7008.9|7023.9|7022.9|6993.6|6992.6|8507
1625749200000|2021-07-08 13:00:00|7010.4|7009.4|7021.4|7020.4|7024.4|7023.4|6998.1|6997.1|12558
1625752800000|2021-07-08 14:00:00|7021.1|7020.1|6995.1|6994.1|7021.1|7020.1|6980.9|6979.9|16546
1625756400000|2021-07-08 15:00:00|6995.4|6994.4|7047.9|7045.9|7048.9|7046.9|6992.9|6991.9|25933
1625760000000|2021-07-08 16:00:00|7048.4|7046.4|7049.4|7047.4|7055.4|7053.4|7043.9|7041.9|3967
1625763600000|2021-07-08 17:00:00|7049.6|7047.6|7035.4|7033.4|7050.4|7048.4|7033.4|7031.4|2141
1625767200000|2021-07-08 18:00:00|7035.6|7033.6|7027.6|7025.6|7036.4|7034.4|7024.6|7022.6|1155
1625770800000|2021-07-08 19:00:00|7027.4|7025.4|7045.5|7041.5|7045.5|7041.5|7019.4|7017.4|3344
1625774400000|2021-07-08 20:00:00|7046.5|7042.5|7034.5|7030.5|7046.5|7042.5|7031.4|7027.4|0
1625778000000|2021-07-08 21:00:00|7034.8|7030.8|7036|7032|7036.9|7032.9|7034.3|7030.3|0
1625781600000|2021-07-08 22:00:00|7036.3|7032.3|7034.8|7030.8|7039.4|7035.4|7033|7029|0
1625785200000|2021-07-08 23:00:00|7034.6|7030.6|7031.2|7027.2|7039.7|7035.7|7030.6|7026.6|0
1625788800000|2021-07-09 00:00:00|7031.6|7027.6|7024.9|7021.9|7048.6|7045.6|7024.4|7021.4|627
1625792400000|2021-07-09 01:00:00|7025.1|7022.1|7014.6|7011.6|7031.6|7028.6|7012.9|7009.9|632
1625796000000|2021-07-09 02:00:00|7014.9|7011.9|7028.1|7025.1|7028.9|7025.9|7007.9|7004.9|314
1625799600000|2021-07-09 03:00:00|7027.9|7024.9|7028.9|7025.9|7038.4|7035.4|7025.6|7022.6|241
1625803200000|2021-07-09 04:00:00|7029.1|7026.1|7042.1|7039.1|7043.1|7040.1|7025.9|7022.9|199
1625806800000|2021-07-09 05:00:00|7042.4|7039.4|7048.4|7045.4|7050.4|7047.4|7040.4|7037.4|843
1625810400000|2021-07-09 06:00:00|7049.6|7046.6|7056.1|7054.1|7065.6|7063.6|7047.9|7045.9|2382
1625814000000|2021-07-09 07:00:00|7055.6|7054.6|7060.6|7059.6|7076.4|7075.4|7045.1|7044.1|17021
1625817600000|2021-07-09 08:00:00|7060.9|7059.9|7083.4|7082.4|7088.1|7087.1|7060.9|7059.9|8164
1625821200000|2021-07-09 09:00:00|7083.6|7082.6|7078.1|7077.1|7100.4|7099.4|7075.9|7074.9|8530
1625824800000|2021-07-09 10:00:00|7077.9|7076.9|7072.1|7071.1|7085.9|7084.9|7069.1|7068.1|6166
1625828400000|2021-07-09 11:00:00|7071.6|7070.6|7090.2|7089.2|7093.7|7092.7|7070.1|7069.1|5256
1625832000000|2021-07-09 12:00:00|7090.4|7089.4|7074.4|7073.4|7092.9|7091.9|7071.4|7070.4|4396
1625835600000|2021-07-09 13:00:00|7074.7|7073.7|7083.7|7082.7|7087.7|7086.7|7057.7|7056.7|9015
1625839200000|2021-07-09 14:00:00|7084.2|7083.2|7104.8|7103.8|7105.8|7104.8|7084.2|7083.2|9734
1625842800000|2021-07-09 15:00:00|7103.8|7102.8|7118.8|7116.8|7126|7124|7103.5|7102.5|17564
1625846400000|2021-07-09 16:00:00|7119|7117|7113.3|7111.3|7121.8|7119.8|7112.8|7110.8|1999
1625850000000|2021-07-09 17:00:00|7113.5|7111.5|7110.8|7108.8|7113.8|7111.8|7110.3|7108.3|1124
1625853600000|2021-07-09 18:00:00|7111|7109|7117.3|7115.3|7117.8|7115.8|7109.5|7107.5|668
1625857200000|2021-07-09 19:00:00|7117|7115|7117.7|7113.7|7119.7|7116.3|7109|7107|2373
1625860800000|2021-07-09 20:00:00|7116.9|7112.9|7118.7|7114.7|7119.5|7115.5|7114.4|7110.4|0
1626040800000|2021-07-11 22:00:00|7119.1|7115.1|7107.7|7103.7|7119.1|7115.1|7101.9|7097.9|0
1626044400000|2021-07-11 23:00:00|7108|7104|7110.6|7106.6|7112.9|7108.9|7104.8|7100.8|0
1626048000000|2021-07-12 00:00:00|7110.3|7106.3|7110.3|7107.3|7121.3|7118.3|7105.3|7102.3|287
1626051600000|2021-07-12 01:00:00|7110.5|7107.5|7100.3|7097.3|7111.8|7108.8|7100|7097|153
1626055200000|2021-07-12 02:00:00|7100|7097|7103.3|7100.3|7106.8|7103.8|7100|7097|59
1626058800000|2021-07-12 03:00:00|7103.5|7100.5|7098.3|7095.3|7105|7102|7097.3|7094.3|64
1626062400000|2021-07-12 04:00:00|7098.5|7095.5|7102.5|7099.5|7102.5|7099.5|7097|7094|124
1626066000000|2021-07-12 05:00:00|7102.3|7099.3|7098.3|7095.3|7102.5|7099.5|7095.5|7092.5|302
1626069600000|2021-07-12 06:00:00|7097.3|7094.3|7110.5|7108.5|7113.5|7111.5|7094.8|7092.8|1681
1626073200000|2021-07-12 07:00:00|7110|7108|7067.8|7066.8|7112.3|7111.3|7067.1|7066.1|12682
1626076800000|2021-07-12 08:00:00|7067.1|7066.1|7089.1|7088.1|7093.6|7092.6|7065.1|7064.1|5694
1626080400000|2021-07-12 09:00:00|7089.3|7088.3|7072.3|7071.3|7089.6|7088.6|7070.8|7069.8|3581
1626084000000|2021-07-12 10:00:00|7072.6|7071.6|7066.1|7065.1|7080.1|7079.1|7066.1|7065.1|4561
1626087600000|2021-07-12 11:00:00|7066.6|7065.6|7090.9|7089.9|7096.7|7095.7|7066.6|7065.6|3272
1626091200000|2021-07-12 12:00:00|7091.2|7090.2|7104.4|7103.4|7105.7|7104.7|7081.7|7080.7|2924
1626094800000|2021-07-12 13:00:00|7104.7|7103.7|7120.7|7119.7|7121.7|7120.7|7091.4|7090.4|6964
1626098400000|2021-07-12 14:00:00|7121.2|7120.2|7122.8|7121.8|7135.8|7134.8|7118.7|7117.7|9053
1626102000000|2021-07-12 15:00:00|7123.1|7122.1|7128.6|7126.6|7135.6|7134.6|7120.6|7118.6|10730
1626105600000|2021-07-12 16:00:00|7129.1|7127.1|7127.6|7125.6|7134.1|7132.1|7126.3|7124.3|1482
1626109200000|2021-07-12 17:00:00|7127.8|7125.8|7130.1|7128.1|7132.6|7130.6|7127.8|7125.8|728
1626112800000|2021-07-12 18:00:00|7130.3|7128.3|7132.6|7130.6|7135.8|7133.8|7128.6|7126.6|824
1626116400000|2021-07-12 19:00:00|7132.3|7130.3|7126.4|7122.4|7133.6|7131.6|7121.6|7119.6|2302
1626120000000|2021-07-12 20:00:00|7126.1|7122.1|7126|7122|7129.4|7125.4|7124.9|7120.9|0
1626123600000|2021-07-12 21:00:00|7126.1|7122.1|7126.9|7122.9|7127|7123|7125.1|7121.1|0
1626127200000|2021-07-12 22:00:00|7127.2|7123.2|7121.3|7117.3|7128.2|7124.2|7120.5|7116.5|0
1626130800000|2021-07-12 23:00:00|7121.6|7117.6|7131.4|7127.4|7131.4|7127.4|7121|7117|0
1626134400000|2021-07-13 00:00:00|7131|7127|7136.6|7133.6|7137.6|7134.6|7126.6|7123.6|330
1626138000000|2021-07-13 01:00:00|7136.3|7133.3|7137.3|7134.3|7137.3|7134.3|7129.1|7126.1|322
1626141600000|2021-07-13 02:00:00|7137.1|7134.1|7130.3|7127.3|7137.3|7134.3|7130.3|7127.3|101
1626145200000|2021-07-13 03:00:00|7130.6|7127.6|7129.8|7126.8|7132.3|7129.3|7128.8|7125.8|43
1626148800000|2021-07-13 04:00:00|7130.1|7127.1|7129.1|7126.1|7130.3|7127.3|7127.1|7124.1|98
1626152400000|2021-07-13 05:00:00|7128.6|7125.6|7127.3|7124.3|7131.1|7128.1|7126.8|7123.8|209
1626156000000|2021-07-13 06:00:00|7127.6|7124.6|7136.8|7134.8|7138.1|7136.1|7121.8|7119.8|2026
1626159600000|2021-07-13 07:00:00|7136.3|7135.3|7142.3|7141.3|7151.6|7150.6|7135.3|7134.3|9489
1626163200000|2021-07-13 08:00:00|7142.5|7141.5|7145.5|7144.5|7152|7151|7142.3|7141.3|4020
1626166800000|2021-07-13 09:00:00|7145.3|7144.3|7130.5|7129.5|7145.8|7144.8|7129|7128|3110
1626170400000|2021-07-13 10:00:00|7130.3|7129.3|7127.3|7126.3|7138.3|7137.3|7124.8|7123.8|2764
1626174000000|2021-07-13 11:00:00|7127|7126|7128.6|7127.6|7135.3|7134.3|7125.3|7124.3|2869
1626177600000|2021-07-13 12:00:00|7128.3|7127.3|7125.8|7124.8|7144.3|7143.3|7120.3|7119.3|5488
1626181200000|2021-07-13 13:00:00|7125.6|7124.6|7128.1|7127.1|7142.1|7141.1|7121.6|7120.6|5996
1626184800000|2021-07-13 14:00:00|7128.3|7127.3|7116.7|7115.7|7131|7130|7115.5|7114.5|5497
1626188400000|2021-07-13 15:00:00|7116.5|7115.5|7126.5|7124.5|7129|7127|7115.5|7114.5|8647
1626192000000|2021-07-13 16:00:00|7126.2|7124.2|7127.5|7125.5|7130|7128|7125|7123|1396
1626195600000|2021-07-13 17:00:00|7128|7126|7125|7123|7128.7|7126.7|7117.7|7115.7|1311
1626199200000|2021-07-13 18:00:00|7124.7|7122.7|7125|7123|7126.2|7124.2|7119|7117|843
1626202800000|2021-07-13 19:00:00|7124.7|7122.7|7129.6|7125.6|7130.6|7127.2|7120|7118|1209
1626206400000|2021-07-13 20:00:00|7129|7125|7124.4|7120.4|7129.7|7125.7|7122.7|7118.7|1
1626210000000|2021-07-13 21:00:00|7124.7|7120.7|7125|7121|7125.1|7121.1|7123.4|7119.4|0
1626213600000|2021-07-13 22:00:00|7125.3|7121.3|7126.1|7122.1|7128.7|7124.7|7124|7120|0
1626217200000|2021-07-13 23:00:00|7126.2|7122.2|7120.2|7116.2|7127.8|7123.8|7119.6|7115.6|0
1626220800000|2021-07-14 00:00:00|7119.9|7115.9|7133.2|7130.2|7133.5|7130.5|7117.5|7114.5|285
1626224400000|2021-07-14 01:00:00|7133.5|7130.5|7131|7128|7134.7|7131.7|7127.5|7124.5|245
1626228000000|2021-07-14 02:00:00|7131.2|7128.2|7128.2|7125.2|7131.7|7128.7|7125.2|7122.2|122
1626231600000|2021-07-14 03:00:00|7128.5|7125.5|7124.7|7121.7|7129.2|7126.2|7122|7119|23
1626235200000|2021-07-14 04:00:00|7124.5|7121.5|7119.2|7116.2|7125.5|7122.5|7117.7|7114.7|50
1626238800000|2021-07-14 05:00:00|7119.5|7116.5|7121.7|7118.7|7126.7|7123.7|7118.2|7115.2|240
1626242400000|2021-07-14 06:00:00|7121.5|7118.5|7104.2|7102.2|7122.2|7119.7|7099.5|7097.5|1317
1626246000000|2021-07-14 07:00:00|7103.7|7102.7|7101|7100|7107|7106|7072|7071|12948
1626249600000|2021-07-14 08:00:00|7102|7101|7087|7086|7102.2|7101.2|7078.7|7077.7|5748
1626253200000|2021-07-14 09:00:00|7086.5|7085.5|7090|7089|7097.5|7096.5|7082.7|7081.7|4845
1626256800000|2021-07-14 10:00:00|7089.5|7088.5|7080|7079|7093|7092|7079.7|7078.7|4373
1626260400000|2021-07-14 11:00:00|7079.5|7078.5|7095.9|7094.9|7097.5|7096.5|7078.5|7077.5|3797
1626264000000|2021-07-14 12:00:00|7096.1|7095.1|7096.9|7095.9|7103.4|7102.4|7087.9|7086.9|4308
1626267600000|2021-07-14 13:00:00|7097.1|7096.1|7093.4|7092.4|7115.4|7114.4|7091.4|7090.4|6176
1626271200000|2021-07-14 14:00:00|7093.1|7092.1|7097.2|7096.2|7100.7|7099.7|7086.9|7085.9|6909
1626274800000|2021-07-14 15:00:00|7097.4|7096.4|7084.7|7082.7|7101.7|7100.7|7082.7|7080.7|13995
1626278400000|2021-07-14 16:00:00|7084.4|7082.4|7097.9|7095.9|7099.2|7097.2|7084.4|7082.4|1453
1626282000000|2021-07-14 17:00:00|7098.2|7096.2|7096.2|7094.2|7098.9|7096.9|7087.4|7085.4|666
1626285600000|2021-07-14 18:00:00|7095.9|7093.9|7093.2|7091.2|7098.9|7096.9|7092.4|7090.4|749
1626289200000|2021-07-14 19:00:00|7092.9|7090.9|7092.7|7088.7|7096.7|7094.7|7085.4|7083.4|1823
1626292800000|2021-07-14 20:00:00|7091.4|7087.4|7087.3|7083.3|7094|7090|7086.7|7082.7|0
1626296400000|2021-07-14 21:00:00|7087.1|7083.1|7089.3|7085.3|7089.4|7085.4|7087.1|7083.1|0
1626300000000|2021-07-14 22:00:00|7088.6|7084.6|7091.2|7087.2|7092.5|7088.5|7088.1|7084.1|0
1626303600000|2021-07-14 23:00:00|7091.5|7087.5|7091.8|7087.8|7093.3|7089.3|7089|7085|0
1626307200000|2021-07-15 00:00:00|7091.5|7087.5|7084.4|7081.4|7091.8|7087.8|7080.4|7077.4|483
1626310800000|2021-07-15 01:00:00|7084.2|7081.2|7091.4|7088.4|7092.2|7089.2|7081.4|7078.4|458
1626314400000|2021-07-15 02:00:00|7091.2|7088.2|7090.2|7087.2|7092.4|7089.4|7086.4|7083.4|343
1626318000000|2021-07-15 03:00:00|7089.9|7086.9|7089.2|7086.2|7092.4|7089.4|7087.9|7084.9|237
1626321600000|2021-07-15 04:00:00|7088.9|7085.9|7085.9|7082.9|7090.2|7087.2|7084.4|7081.4|129
1626325200000|2021-07-15 05:00:00|7085.7|7082.7|7084.4|7081.4|7088.9|7085.9|7081.7|7078.7|431
1626328800000|2021-07-15 06:00:00|7084.9|7081.9|7082.7|7080.7|7089.9|7087.9|7069.9|7067.9|1868
1626332400000|2021-07-15 07:00:00|7082.2|7081.2|7087.8|7086.8|7095.8|7094.8|7067.9|7066.9|11055
1626336000000|2021-07-15 08:00:00|7087.3|7086.3|7100.8|7099.8|7114|7113|7081.8|7080.8|6072
1626339600000|2021-07-15 09:00:00|7100.5|7099.5|7083.5|7082.5|7102|7101|7069.8|7068.8|7638
1626343200000|2021-07-15 10:00:00|7083.3|7082.3|7033.8|7032.8|7084.8|7083.8|7023.8|7022.8|13348
1626346800000|2021-07-15 11:00:00|7035|7034|7038.1|7037.1|7049.1|7048.1|7018.5|7017.5|7524
1626350400000|2021-07-15 12:00:00|7038.3|7037.3|7035.6|7034.6|7049.1|7048.1|7032.1|7031.1|5075
1626354000000|2021-07-15 13:00:00|7035.1|7034.1|7038.6|7037.6|7042.1|7041.1|7021.1|7020.1|8625
1626357600000|2021-07-15 14:00:00|7038.8|7037.8|7022.7|7021.7|7045.3|7044.3|7020.2|7019.2|10584
1626361200000|2021-07-15 15:00:00|7022.4|7021.4|7019.7|7017.7|7023.2|7022.2|7003.7|7002.7|22761
1626364800000|2021-07-15 16:00:00|7019.2|7017.2|7020.4|7018.4|7024.4|7022.4|7011.7|7009.7|2573
1626368400000|2021-07-15 17:00:00|7020.2|7018.2|7004.4|7002.4|7020.7|7018.7|7004.4|7002.4|2026
1626372000000|2021-07-15 18:00:00|7004.2|7002.2|7016.2|7014.2|7016.2|7014.2|7003.9|7001.9|1114
1626375600000|2021-07-15 19:00:00|7016.4|7014.4|7025.3|7021.3|7025.3|7022.2|7014.2|7012.2|1648
1626379200000|2021-07-15 20:00:00|7025|7021|7018|7014|7026.4|7022.4|7015.1|7011.1|1
1626382800000|2021-07-15 21:00:00|7019.1|7015.1|7016.3|7012.3|7019.1|7015.1|7015.5|7011.5|0
1626386400000|2021-07-15 22:00:00|7016.7|7012.7|7017.1|7013.1|7017.5|7013.5|7012.6|7008.6|0
1626390000000|2021-07-15 23:00:00|7017.4|7013.4|7020.2|7016.2|7020.5|7016.5|7011.9|7007.9|0
1626393600000|2021-07-16 00:00:00|7020.4|7016.4|7010.9|7007.9|7021.2|7018.2|7005.2|7002.2|538
1626397200000|2021-07-16 01:00:00|7011.2|7008.2|7014.4|7011.4|7020.4|7017.4|7007.4|7004.4|329
1626400800000|2021-07-16 02:00:00|7014.2|7011.2|7020.7|7017.7|7020.9|7017.9|7013.7|7010.7|129
1626404400000|2021-07-16 03:00:00|7020.9|7017.9|7026.4|7023.4|7031.7|7028.7|7019.9|7016.9|78
1626408000000|2021-07-16 04:00:00|7026.7|7023.7|7029.7|7026.7|7033.2|7030.2|7023.9|7020.9|102
1626411600000|2021-07-16 05:00:00|7030.2|7027.2|7029.4|7026.4|7035.9|7032.9|7029.4|7026.4|373
1626415200000|2021-07-16 06:00:00|7029.2|7026.2|7048.4|7046.4|7050.7|7048.7|7024.9|7022.9|1998
1626418800000|2021-07-16 07:00:00|7047.9|7046.9|7049.8|7048.8|7056.4|7055.4|7023.9|7022.9|12240
1626422400000|2021-07-16 08:00:00|7050.3|7049.3|7045.5|7044.5|7056.5|7055.5|7034.5|7033.5|7372
1626426000000|2021-07-16 09:00:00|7045.8|7044.8|7031|7030|7063.3|7062.3|7026.3|7025.3|12587
1626429600000|2021-07-16 10:00:00|7030.8|7029.8|7025.8|7024.8|7033.8|7032.8|7013.3|7012.3|6210
1626433200000|2021-07-16 11:00:00|7025.3|7024.3|7019.7|7018.7|7027.8|7026.8|7010.9|7009.9|4625
1626436800000|2021-07-16 12:00:00|7019.2|7018.2|7019.7|7018.7|7027.2|7026.2|7016.7|7015.7|5266
1626440400000|2021-07-16 13:00:00|7020.2|7019.2|7007.9|7006.9|7025.7|7024.7|6992.7|6991.7|10821
1626444000000|2021-07-16 14:00:00|7007.7|7006.7|7003.1|7002.1|7009.2|7008.2|6978.1|6977.1|13058
1626447600000|2021-07-16 15:00:00|7002.6|7001.6|7016.1|7014.1|7017.6|7015.6|6993.3|6992.3|21021
1626451200000|2021-07-16 16:00:00|7015.8|7013.8|7009.6|7007.6|7020.1|7018.1|7008.1|7006.1|2246
1626454800000|2021-07-16 17:00:00|7009.8|7007.8|7000.6|6998.6|7012.1|7010.1|6999.6|6997.6|1769
1626458400000|2021-07-16 18:00:00|7000.3|6998.3|6990.1|6988.1|7001.6|6999.6|6988.1|6986.1|1364
1626462000000|2021-07-16 19:00:00|6989.8|6987.8|6989.9|6985.9|6993.3|6991.3|6977.1|6975.1|2714
1626465600000|2021-07-16 20:00:00|6989.8|6985.8|7013.8|7009.8|7014.5|7010.5|6986|6982|0
1626645600000|2021-07-18 22:00:00|7014.1|7010.1|6997.6|6993.6|7014.3|7010.3|6992.9|6988.9|0
1626649200000|2021-07-18 23:00:00|6997.3|6993.3|6977.6|6973.6|6998.3|6994.3|6976.6|6972.6|0
1626652800000|2021-07-19 00:00:00|6977.9|6973.9|6944.1|6941.1|6978.2|6974.2|6940.1|6937.1|1702
1626656400000|2021-07-19 01:00:00|6943.8|6940.8|6945.6|6942.6|6952.8|6949.8|6940.8|6937.8|366
1626660000000|2021-07-19 02:00:00|6945.3|6942.3|6953.1|6950.1|6954.8|6951.8|6942.3|6939.3|220
1626663600000|2021-07-19 03:00:00|6952.8|6949.8|6960.3|6957.3|6961.3|6958.3|6952.8|6949.8|171
1626667200000|2021-07-19 04:00:00|6959.8|6956.8|6952.8|6949.8|6961.3|6958.3|6951.3|6948.3|120
1626670800000|2021-07-19 05:00:00|6952.6|6949.6|6949.3|6946.3|6960.8|6957.8|6949.3|6946.3|625
1626674400000|2021-07-19 06:00:00|6949.6|6946.6|6945.6|6943.6|6956.6|6954.6|6940.8|6938.8|3049
1626678000000|2021-07-19 07:00:00|6945.1|6944.1|6912.7|6911.7|6945.8|6944.8|6903.2|6902.2|21365
1626681600000|2021-07-19 08:00:00|6913|6912|6874.2|6873.2|6939.7|6938.7|6868|6867|13326
1626685200000|2021-07-19 09:00:00|6874.5|6873.5|6879.7|6878.7|6889.7|6888.7|6867.2|6866.2|8186
1626688800000|2021-07-19 10:00:00|6879.5|6878.5|6872|6871|6883.7|6882.7|6851.2|6850.2|9970
1626692400000|2021-07-19 11:00:00|6871.5|6870.5|6858.1|6857.1|6876|6875|6838.6|6837.6|9537
1626696000000|2021-07-19 12:00:00|6857.6|6856.6|6848.3|6847.3|6862.1|6861.1|6830.6|6829.6|8493
1626699600000|2021-07-19 13:00:00|6847.3|6846.3|6825.1|6824.1|6864.6|6863.6|6822.3|6821.3|12122
1626703200000|2021-07-19 14:00:00|6824.8|6823.8|6836.5|6835.5|6851|6850|6811.5|6810.5|16644
1626706800000|2021-07-19 15:00:00|6835.8|6834.8|6840.3|6838.3|6854.3|6853.3|6831.3|6830.3|21869
1626710400000|2021-07-19 16:00:00|6839.8|6837.8|6819.8|6817.8|6840|6838|6809.3|6807.3|3794
1626714000000|2021-07-19 17:00:00|6819.5|6817.5|6816|6814|6831.3|6829.3|6814.5|6812.5|2440
1626717600000|2021-07-19 18:00:00|6815.8|6813.8|6814.8|6812.8|6829.3|6827.3|6811.3|6809.3|2068
1626721200000|2021-07-19 19:00:00|6815|6813|6859.3|6855.3|6859.3|6855.3|6812|6810|3792
1626724800000|2021-07-19 20:00:00|6859.7|6855.7|6864.3|6860.3|6865.6|6861.6|6853.2|6849.2|0
1626728400000|2021-07-19 21:00:00|6863.8|6859.8|6866.5|6862.5|6867.1|6863.1|6862.6|6858.6|0
1626732000000|2021-07-19 22:00:00|6866.4|6862.4|6863.4|6859.4|6868.3|6864.3|6859.5|6855.5|0
1626735600000|2021-07-19 23:00:00|6863.6|6859.6|6866.3|6862.3|6868.5|6864.5|6862.4|6858.4|0
1626739200000|2021-07-20 00:00:00|6865.9|6861.9|6886.3|6883.3|6889.3|6886.3|6854.8|6851.8|729
1626742800000|2021-07-20 01:00:00|6886.5|6883.5|6888.3|6885.3|6896.3|6893.3|6882|6879|1130
1626746400000|2021-07-20 02:00:00|6888.5|6885.5|6873.5|6870.5|6888.5|6885.5|6873.5|6870.5|971
1626750000000|2021-07-20 03:00:00|6873.8|6870.8|6837.3|6834.3|6877.5|6874.5|6834.5|6831.5|808
1626753600000|2021-07-20 04:00:00|6837.5|6834.5|6844.3|6841.3|6845.3|6842.3|6828|6825|220
1626757200000|2021-07-20 05:00:00|6844.5|6841.5|6858.8|6855.8|6860.8|6857.8|6842.8|6839.8|411
1626760800000|2021-07-20 06:00:00|6858.5|6855.5|6891.8|6889.8|6894.5|6892.5|6856.3|6854.3|2271
1626764400000|2021-07-20 07:00:00|6891.3|6890.3|6906.9|6905.9|6932|6931|6879|6878|16599
1626768000000|2021-07-20 08:00:00|6907.2|6906.2|6890.4|6889.4|6918.9|6917.9|6890.2|6889.2|7006
1626771600000|2021-07-20 09:00:00|6889.4|6888.4|6864.2|6863.2|6899.2|6898.2|6860.9|6859.9|6458
1626775200000|2021-07-20 10:00:00|6864.4|6863.4|6864.7|6863.7|6887.4|6886.4|6856.9|6855.9|7219
1626778800000|2021-07-20 11:00:00|6865.7|6864.7|6882.7|6881.7|6884.7|6883.7|6852.2|6851.2|6515
1626782400000|2021-07-20 12:00:00|6882.9|6881.9|6857.9|6856.9|6890.7|6889.7|6857.9|6856.9|8349
1626786000000|2021-07-20 13:00:00|6858.2|6857.2|6874.2|6873.2|6874.2|6873.2|6825.9|6824.9|14096
1626789600000|2021-07-20 14:00:00|6874.7|6873.7|6908.2|6907.2|6908.7|6907.7|6869.7|6868.7|15596
1626793200000|2021-07-20 15:00:00|6908.4|6907.4|6898.4|6896.4|6915.7|6914.7|6877.7|6875.7|37399
1626796800000|2021-07-20 16:00:00|6898.2|6896.2|6897.2|6895.2|6900.9|6898.9|6892.7|6890.7|2564
1626800400000|2021-07-20 17:00:00|6896.9|6894.9|6892.9|6890.9|6898.2|6896.2|6884.7|6882.7|1826
1626804000000|2021-07-20 18:00:00|6893.2|6891.2|6899.9|6897.9|6903.9|6901.9|6892.9|6890.9|1769
1626807600000|2021-07-20 19:00:00|6900.2|6898.2|6910.8|6906.8|6917.9|6915.9|6900.2|6898.2|4563
1626811200000|2021-07-20 20:00:00|6909.8|6905.8|6910.1|6906.1|6916.8|6912.8|6909.2|6905.2|1
1626814800000|2021-07-20 21:00:00|6910.5|6906.5|6907.7|6903.7|6910.7|6906.7|6906.7|6902.7|0
1626818400000|2021-07-20 22:00:00|6907.5|6903.5|6911.6|6907.6|6913.7|6909.7|6907.5|6903.5|0
1626822000000|2021-07-20 23:00:00|6911.7|6907.7|6917.1|6913.1|6918.1|6914.1|6910.8|6906.8|0
1626825600000|2021-07-21 00:00:00|6916.9|6912.9|6927.4|6924.4|6931.4|6928.4|6911.4|6908.4|479
1626829200000|2021-07-21 01:00:00|6926.9|6923.9|6911.9|6908.9|6927.2|6924.2|6909.4|6906.4|394
1626832800000|2021-07-21 02:00:00|6912.2|6909.2|6891.9|6888.9|6912.2|6909.2|6889.9|6886.9|270
1626836400000|2021-07-21 03:00:00|6892.2|6889.2|6896.7|6893.7|6900.9|6897.9|6891.7|6888.7|220
1626840000000|2021-07-21 04:00:00|6897.2|6894.2|6880.9|6877.9|6902.4|6899.4|6880.9|6877.9|293
1626843600000|2021-07-21 05:00:00|6881.2|6878.2|6889.2|6886.2|6897.2|6894.2|6880.7|6877.7|408
1626847200000|2021-07-21 06:00:00|6889.4|6886.4|6912.2|6910.2|6914.9|6912.9|6888.4|6885.9|1853
1626850800000|2021-07-21 07:00:00|6911.7|6910.7|6981.3|6980.3|6987.6|6986.6|6911.7|6910.7|20874
1626854400000|2021-07-21 08:00:00|6981.6|6980.6|6979.6|6978.6|7004.6|7003.6|6979.1|6978.1|11252
1626858000000|2021-07-21 09:00:00|6979.8|6978.8|6995.3|6994.3|6998.3|6997.3|6972.6|6971.6|6374
1626861600000|2021-07-21 10:00:00|6995.1|6994.1|6999.1|6998.1|7000.6|6999.6|6980.8|6979.8|6925
1626865200000|2021-07-21 11:00:00|6997.6|6996.6|6970.6|6969.6|6998.6|6997.6|6966.1|6965.1|5645
1626868800000|2021-07-21 12:00:00|6970.8|6969.8|6993.8|6992.8|6995.1|6994.1|6967.1|6966.1|4824
1626872400000|2021-07-21 13:00:00|6994.1|6993.1|7000.6|6999.6|7009.1|7008.1|6991.8|6990.8|8726
1626876000000|2021-07-21 14:00:00|7000.1|6999.1|6998|6997|7009|7008|6983.5|6982.5|9386
1626879600000|2021-07-21 15:00:00|6997.7|6996.7|7011.2|7009.2|7013.7|7011.7|6997.5|6995.7|16358
1626883200000|2021-07-21 16:00:00|7010.7|7008.7|7005.7|7003.7|7015.7|7013.7|7005.7|7003.7|2875
1626886800000|2021-07-21 17:00:00|7006.2|7004.2|7009.2|7007.2|7010.2|7008.2|7004.2|7002.2|1700
1626890400000|2021-07-21 18:00:00|7009.4|7007.4|7010.9|7008.9|7010.9|7008.9|7005.2|7003.2|1101
1626894000000|2021-07-21 19:00:00|7010.7|7008.7|7007.7|7003.7|7014.2|7012.2|6997.4|6995.4|3314
1626897600000|2021-07-21 20:00:00|7006.9|7002.9|7013.5|7009.5|7013.9|7009.9|7006.3|7002.3|0
1626901200000|2021-07-21 21:00:00|7013.6|7009.6|7014.2|7010.2|7014.9|7010.9|7012.2|7008.2|0
1626904800000|2021-07-21 22:00:00|7014.7|7010.7|7013|7009|7014.7|7010.7|7011.2|7007.2|0
1626908400000|2021-07-21 23:00:00|7013.4|7009.4|7013.4|7009.4|7017.6|7013.6|7012|7008|0
1626912000000|2021-07-22 00:00:00|7013.1|7009.1|7006.2|7003.2|7013.1|7009.1|7000.4|6997.4|485
1626915600000|2021-07-22 01:00:00|7005.9|7002.9|7015.9|7012.9|7018.4|7015.4|7004.9|7001.9|239
1626919200000|2021-07-22 02:00:00|7016.7|7013.7|7016.4|7013.4|7018.2|7015.2|7012.2|7009.2|216
1626922800000|2021-07-22 03:00:00|7016.7|7013.7|7016.2|7013.2|7017.7|7014.7|7014.7|7011.7|61
1626926400000|2021-07-22 04:00:00|7016.4|7013.4|7015.4|7012.4|7017.2|7014.2|7013.2|7010.2|92
1626930000000|2021-07-22 05:00:00|7015.7|7012.7|7017.9|7014.9|7019.2|7016.2|7012.4|7009.4|260
1626933600000|2021-07-22 06:00:00|7017.2|7014.2|7011.9|7009.9|7017.7|7015.4|6999.9|6997.9|2028
1626937200000|2021-07-22 07:00:00|7012.2|7010.2|6995.7|6994.7|7016.2|7015.2|6984.2|6983.2|13800
1626940800000|2021-07-22 08:00:00|6995.4|6994.4|7013.4|7012.4|7017.2|7016.2|6983.4|6982.4|6211
1626944400000|2021-07-22 09:00:00|7013.2|7012.2|7011.7|7010.7|7018.7|7017.7|7004.2|7003.2|4293
1626948000000|2021-07-22 10:00:00|7012.2|7011.2|7008.4|7007.4|7019.9|7018.9|7007.2|7006.2|3153
1626951600000|2021-07-22 11:00:00|7007.9|7006.9|7009.2|7008.2|7011.5|7010.5|6997.7|6996.7|3811
1626955200000|2021-07-22 12:00:00|7009|7008|6983.2|6982.2|7009.2|7008.2|6976|6975|5098
1626958800000|2021-07-22 13:00:00|6981.5|6980.5|6964|6963|6989.5|6988.5|6955.5|6954.5|9290
1626962400000|2021-07-22 14:00:00|6965|6964|6963.1|6962.1|6979.3|6978.3|6959.8|6958.8|6464
1626966000000|2021-07-22 15:00:00|6962.8|6961.8|6970.1|6968.1|6976.6|6974.6|6957.8|6956.8|13322
1626969600000|2021-07-22 16:00:00|6970.6|6968.6|6975.3|6973.3|6975.6|6973.6|6961.6|6959.6|1829
1626973200000|2021-07-22 17:00:00|6975.1|6973.1|6978.1|6976.1|6978.1|6976.1|6970.6|6968.6|881
1626976800000|2021-07-22 18:00:00|6977.6|6975.6|6983.8|6981.8|6984.1|6982.1|6975.3|6973.3|955
1626980400000|2021-07-22 19:00:00|6983.6|6981.6|6975.2|6971.2|6984.1|6982.1|6968.6|6966.6|1902
1626984000000|2021-07-22 20:00:00|6975.5|6971.5|6989|6985|6992.2|6988.2|6974.7|6970.7|0
1626987600000|2021-07-22 21:00:00|6988.9|6984.9|6988.6|6984.6|6989.9|6985.9|6988.1|6984.1|0
1626991200000|2021-07-22 22:00:00|6989.4|6985.4|6986.4|6982.4|6989.7|6985.7|6985.3|6981.3|0
1626994800000|2021-07-22 23:00:00|6986.7|6982.7|6981.3|6977.3|6988|6984|6981.3|6977.3|0
1626998400000|2021-07-23 00:00:00|6980.1|6977.1|6992.8|6989.8|6993.6|6990.6|6974.1|6971.1|255
1627002000000|2021-07-23 01:00:00|6992.6|6989.6|6991.8|6988.8|6994.6|6991.6|6988.6|6985.6|236
1627005600000|2021-07-23 02:00:00|6991.6|6988.6|6991.3|6988.3|6996.3|6993.3|6988.8|6985.8|136
1627009200000|2021-07-23 03:00:00|6991.6|6988.6|6986.1|6983.1|6993.1|6990.1|6985.3|6982.3|37
1627012800000|2021-07-23 04:00:00|6985.8|6982.8|6989.6|6986.6|6990.3|6987.3|6981.8|6978.8|60
1627016400000|2021-07-23 05:00:00|6989.8|6986.8|6984.6|6981.6|6989.8|6986.8|6983.3|6980.3|198
1627020000000|2021-07-23 06:00:00|6984.1|6982.1|7006.1|7004.1|7009.6|7007.6|6981.1|6979.1|1545
1627023600000|2021-07-23 07:00:00|7005.6|7004.6|7009.8|7008.8|7022.8|7021.8|7000.1|6999.1|10716
1627027200000|2021-07-23 08:00:00|7010.3|7009.3|7016.3|7015.3|7025.6|7024.6|7007.6|7006.6|5258
1627030800000|2021-07-23 09:00:00|7016.1|7015.1|7019.8|7018.8|7033.6|7032.6|7015.1|7014.1|4902
1627034400000|2021-07-23 10:00:00|7019.6|7018.6|7032.1|7031.1|7032.3|7031.3|7017.6|7016.6|3496
1627038000000|2021-07-23 11:00:00|7032.6|7031.6|7026.9|7025.9|7032.6|7031.6|7019.4|7018.4|3139
1627041600000|2021-07-23 12:00:00|7026.6|7025.6|7023.1|7022.1|7028.9|7027.9|7017.4|7016.4|3313
1627045200000|2021-07-23 13:00:00|7023.4|7022.4|7008.9|7007.9|7025.9|7024.9|7006.9|7005.9|5789
1627048800000|2021-07-23 14:00:00|7008.6|7007.6|7022.2|7021.2|7024.5|7023.5|7005.5|7004.5|5586
1627052400000|2021-07-23 15:00:00|7021.7|7020.7|7026.7|7024.7|7038|7036|7021.5|7020.5|12764
1627056000000|2021-07-23 16:00:00|7027|7025|7034.7|7032.7|7035.5|7033.5|7026.5|7024.5|1497
1627059600000|2021-07-23 17:00:00|7035|7033|7041.5|7039.5|7042|7040|7033.7|7031.7|1446
1627063200000|2021-07-23 18:00:00|7041|7039|7030.7|7028.7|7041.2|7039.2|7028.5|7026.5|1628
1627066800000|2021-07-23 19:00:00|7031.2|7029.2|7029|7025|7038|7036|7026.8|7022.8|1985
1627070400000|2021-07-23 20:00:00|7028.7|7024.7|7024.6|7020.6|7030.3|7026.3|7022.7|7018.7|0
1627250400000|2021-07-25 22:00:00|7029|7025|7029.5|7025.5|7031.2|7027.2|7026.8|7022.8|0
1627254000000|2021-07-25 23:00:00|7029.8|7025.8|7028.6|7024.6|7031.9|7027.9|7026|7022|0
1627257600000|2021-07-26 00:00:00|7028.3|7024.3|7014|7011|7029.5|7025.5|7007|7004|369
1627261200000|2021-07-26 01:00:00|7014.2|7011.2|7014.5|7011.5|7019|7016|7002.5|6999.5|585
1627264800000|2021-07-26 02:00:00|7014.7|7011.7|7005.2|7002.2|7016.5|7013.5|7003.7|7000.7|74
1627268400000|2021-07-26 03:00:00|7005|7002|7002.2|6999.2|7006.5|7003.5|6998.7|6995.7|122
1627272000000|2021-07-26 04:00:00|7002.5|6999.5|7004.2|7001.2|7006.2|7003.2|7000.7|6997.7|95
1627275600000|2021-07-26 05:00:00|7004.5|7001.5|6999|6996|7004.5|7001.5|6994.5|6991.5|392
1627279200000|2021-07-26 06:00:00|6999.5|6996.5|6997.2|6995.2|7002|7000|6985.2|6983.2|2562
1627282800000|2021-07-26 07:00:00|6996.7|6995.7|6994.3|6993.3|7007.2|7006.2|6988.6|6987.6|9537
1627286400000|2021-07-26 08:00:00|6994.1|6993.1|6998.6|6997.6|7005.3|7004.3|6979.8|6978.8|6724
1627290000000|2021-07-26 09:00:00|6998.1|6997.1|7009.1|7008.1|7011.3|7010.3|6997.3|6996.3|4009
1627293600000|2021-07-26 10:00:00|7008.8|7007.8|7006.1|7005.1|7015.1|7014.1|7005.6|7004.6|2809
1627297200000|2021-07-26 11:00:00|7006.3|7005.3|7019|7018|7019.7|7018.7|7005.3|7004.3|2922
1627300800000|2021-07-26 12:00:00|7019.2|7018.2|7015|7014|7027|7026|7014.5|7013.5|4317
1627304400000|2021-07-26 13:00:00|7014.5|7013.5|7033|7032|7033|7032|7013|7012|5522
1627308000000|2021-07-26 14:00:00|7033.5|7032.5|7017.9|7016.9|7039.1|7038.1|7013.6|7012.6|6512
1627311600000|2021-07-26 15:00:00|7018.4|7017.4|7029.4|7027.4|7033.1|7031.1|7015.1|7014.1|11286
1627315200000|2021-07-26 16:00:00|7030.1|7028.1|7021.1|7019.1|7030.4|7028.4|7020.4|7018.4|1652
1627318800000|2021-07-26 17:00:00|7021.4|7019.4|7026.4|7024.4|7027.6|7025.6|7020.4|7018.4|1019
1627322400000|2021-07-26 18:00:00|7026.6|7024.6|7031.9|7029.9|7034.4|7032.4|7025.6|7023.6|1039
1627326000000|2021-07-26 19:00:00|7031.6|7029.6|7034.4|7030.4|7036.4|7034.4|7028.9|7026.9|2181
1627329600000|2021-07-26 20:00:00|7034.7|7030.7|7033.5|7029.5|7036.7|7032.7|7032.6|7028.6|0
1627333200000|2021-07-26 21:00:00|7033.4|7029.4|7035|7031|7035.2|7031.2|7032.3|7028.3|0
1627336800000|2021-07-26 22:00:00|7034.8|7030.8|7030.9|7026.9|7035.2|7031.2|7030.9|7026.9|0
1627340400000|2021-07-26 23:00:00|7031.2|7027.2|7027.4|7023.4|7032.2|7028.2|7027.1|7023.1|0
1627344000000|2021-07-27 00:00:00|7027.1|7023.1|7025.4|7022.4|7032.6|7029.6|7021.4|7018.4|358
1627347600000|2021-07-27 01:00:00|7025.1|7022.1|7033.1|7030.1|7035.9|7032.9|7024.1|7021.1|409
1627351200000|2021-07-27 02:00:00|7032.9|7029.9|7032.6|7029.6|7035.6|7032.6|7023.1|7020.1|202
1627354800000|2021-07-27 03:00:00|7032.9|7029.9|7024.9|7021.9|7033.6|7030.6|7023.6|7020.6|314
1627358400000|2021-07-27 04:00:00|7025.1|7022.1|7026.1|7023.1|7027.6|7024.6|7023.6|7020.6|159
1627362000000|2021-07-27 05:00:00|7025.9|7022.9|7017.9|7014.9|7026.1|7023.1|7009.1|7006.1|540
1627365600000|2021-07-27 06:00:00|7017.4|7014.4|6993.4|6991.4|7017.6|7014.9|6989.1|6987.1|2360
1627369200000|2021-07-27 07:00:00|6992.9|6991.9|6964|6963|6993.1|6992.1|6928.5|6927.5|19773
1627372800000|2021-07-27 08:00:00|6964.2|6963.2|6970.2|6969.2|6979.7|6978.7|6950.5|6949.5|7651
1627376400000|2021-07-27 09:00:00|6970.5|6969.5|6988.2|6987.2|6993.2|6992.2|6960|6959|4288
1627380000000|2021-07-27 10:00:00|6988|6987|6999.5|6998.5|6999.7|6998.7|6987.5|6986.5|3057
1627383600000|2021-07-27 11:00:00|6999.7|6998.7|7000.4|6999.4|7010.5|7009.5|6994.2|6993.2|3543
1627387200000|2021-07-27 12:00:00|7000.7|6999.7|6999.2|6998.2|7000.7|6999.7|6984.4|6983.4|3298
1627390800000|2021-07-27 13:00:00|6998.7|6997.7|6991.9|6990.9|7002.7|7001.7|6981.4|6980.4|6893
1627394400000|2021-07-27 14:00:00|6992.2|6991.2|6995.1|6994.1|7004.8|7003.8|6989.6|6988.6|7753
1627398000000|2021-07-27 15:00:00|6994.8|6993.8|6998.6|6996.6|7005.6|7004.6|6983.1|6981.1|14522
1627401600000|2021-07-27 16:00:00|6998.3|6996.3|6984.6|6982.6|6998.6|6996.6|6981.3|6979.3|3698
1627405200000|2021-07-27 17:00:00|6984.3|6982.3|6977.1|6975.1|6989.3|6987.3|6974.1|6972.1|1840
1627408800000|2021-07-27 18:00:00|6976.8|6974.8|6998.6|6996.6|6999.1|6997.1|6975.8|6973.8|1708
1627412400000|2021-07-27 19:00:00|6998.8|6996.8|7012.2|7008.2|7012.2|7009.6|6991.8|6989.8|2629
1627416000000|2021-07-27 20:00:00|7011.9|7007.9|6994.7|6990.7|7011.9|7007.9|6993.8|6989.8|0
1627419600000|2021-07-27 21:00:00|6994.8|6990.8|6997.6|6993.6|6999.8|6995.8|6991.8|6987.8|0
1627423200000|2021-07-27 22:00:00|6998.1|6994.1|7006.2|7002.2|7006.6|7002.6|6995.8|6991.8|0
1627426800000|2021-07-27 23:00:00|7006.6|7002.6|7007.4|7003.4|7008|7004|7002.3|6998.3|0
1627430400000|2021-07-28 00:00:00|7007.6|7003.6|7017.8|7014.8|7023.6|7020.6|7006|7002|862
1627434000000|2021-07-28 01:00:00|7017.6|7014.6|6998.3|6995.3|7023.1|7020.1|6997.3|6994.3|508
1627437600000|2021-07-28 02:00:00|6998.1|6995.1|7002.8|6999.8|7009.6|7006.6|6984.6|6981.6|376
1627441200000|2021-07-28 03:00:00|7003.1|7000.1|6990.3|6987.3|7003.8|7000.8|6989.8|6986.8|223
1627444800000|2021-07-28 04:00:00|6990.6|6987.6|6985.3|6982.3|6993.1|6990.1|6983.8|6980.8|199
1627448400000|2021-07-28 05:00:00|6985.1|6982.1|6999.6|6996.6|7000.8|6997.8|6975.6|6972.6|673
1627452000000|2021-07-28 06:00:00|6999.1|6996.1|6982.8|6980.8|7002.6|7000.6|6982.6|6980.6|3515
1627455600000|2021-07-28 07:00:00|6982.3|6981.3|7005.8|7004.8|7006.1|7005.1|6980.3|6979.3|13148
1627459200000|2021-07-28 08:00:00|7005.6|7004.6|7007.8|7006.8|7019.8|7018.8|7000.8|6999.8|4452
1627462800000|2021-07-28 09:00:00|7007.6|7006.6|7019.1|7018.1|7022.8|7021.8|7006.6|7005.6|2773
1627466400000|2021-07-28 10:00:00|7018.8|7017.8|7007.6|7006.6|7023.6|7022.6|7003.6|7002.6|3518
1627470000000|2021-07-28 11:00:00|7008.1|7007.1|7008.9|7007.9|7016.8|7015.8|7003.4|7002.4|3829
1627473600000|2021-07-28 12:00:00|7008.2|7007.2|7003.4|7002.4|7010.2|7009.2|7000.2|6999.2|2776
1627477200000|2021-07-28 13:00:00|7003.7|7002.7|7019.9|7018.9|7020.7|7019.7|7003.7|7002.7|7590
1627480800000|2021-07-28 14:00:00|7020.2|7019.2|7021.2|7020.2|7023.9|7022.9|7009.2|7008.2|7393
1627484400000|2021-07-28 15:00:00|7020.9|7019.9|7016.2|7014.2|7024.2|7023.2|7011.2|7009.2|12391
1627488000000|2021-07-28 16:00:00|7015.7|7013.7|7013.2|7011.2|7017.7|7015.7|7011.2|7009.2|2200
1627491600000|2021-07-28 17:00:00|7013.4|7011.4|7004.2|7002.2|7015.9|7013.9|7003.4|7001.4|1239
1627495200000|2021-07-28 18:00:00|7003.9|7001.9|7020.9|7018.9|7024.7|7022.7|7000.7|6998.7|2003
1627498800000|2021-07-28 19:00:00|7021.2|7019.2|7011.5|7007.5|7023.4|7021.4|7009.6|7005.6|1950
1627502400000|2021-07-28 20:00:00|7010.5|7006.5|7015.3|7011.3|7017.1|7013.1|7009.2|7005.2|0
1627506000000|2021-07-28 21:00:00|7015.5|7011.5|7018.4|7014.4|7018.5|7014.5|7014.6|7010.6|0
1627509600000|2021-07-28 22:00:00|7020|7016|7018.7|7014.7|7020|7016|7015|7011|0
1627513200000|2021-07-28 23:00:00|7018.9|7014.9|7019.7|7015.7|7019.7|7015.7|7014.9|7010.9|0
1627516800000|2021-07-29 00:00:00|7019.4|7015.4|7014.2|7011.2|7019.4|7015.7|7003.4|7000.4|234
1627520400000|2021-07-29 01:00:00|7013.9|7010.9|7001.2|6998.2|7014.7|7011.7|6999.7|6996.7|268
1627524000000|2021-07-29 02:00:00|7000.9|6997.9|7010.9|7007.9|7014.4|7011.4|7000.2|6997.2|92
1627527600000|2021-07-29 03:00:00|7011.4|7008.4|7010.4|7007.4|7015.4|7012.4|7008.7|7005.7|133
1627531200000|2021-07-29 04:00:00|7010.7|7007.7|7012.2|7009.2|7015.9|7012.9|7010.2|7007.2|86
1627534800000|2021-07-29 05:00:00|7012.4|7009.4|7013.2|7010.2|7017.9|7014.9|7010.7|7007.7|221
1627538400000|2021-07-29 06:00:00|7013.9|7010.9|7037.4|7035.4|7048.4|7046.4|7012.4|7010.4|2445
1627542000000|2021-07-29 07:00:00|7036.9|7035.9|7048.7|7047.7|7053.2|7052.2|7030.4|7029.4|13743
1627545600000|2021-07-29 08:00:00|7048.4|7047.4|7063.3|7062.3|7069.1|7068.1|7048.4|7047.4|7191
1627549200000|2021-07-29 09:00:00|7063.6|7062.6|7075.1|7074.1|7075.1|7074.1|7062.3|7061.3|5053
1627552800000|2021-07-29 10:00:00|7074.6|7073.6|7082.8|7081.8|7084.6|7083.6|7072.6|7071.6|6766
1627556400000|2021-07-29 11:00:00|7083.3|7082.3|7083.6|7082.6|7087.3|7086.3|7075.1|7074.1|3576
1627560000000|2021-07-29 12:00:00|7083.3|7082.3|7085.8|7084.8|7090.3|7089.3|7079.6|7078.6|4758
1627563600000|2021-07-29 13:00:00|7086.1|7085.1|7090.6|7089.6|7094.6|7093.6|7081.1|7080.1|7268
1627567200000|2021-07-29 14:00:00|7090.1|7089.1|7079.5|7078.5|7091.6|7090.6|7075.5|7074.5|7198
1627570800000|2021-07-29 15:00:00|7079|7078|7073.5|7071.5|7081|7080|7072|7070.5|15445
1627574400000|2021-07-29 16:00:00|7073.7|7071.7|7076|7074|7079.5|7077.5|7073.5|7071.5|1408
1627578000000|2021-07-29 17:00:00|7076.5|7074.5|7076.5|7074.5|7080|7078|7075.7|7073.7|902
1627581600000|2021-07-29 18:00:00|7076.7|7074.7|7071.7|7069.7|7077.7|7075.7|7071|7069|524
1627585200000|2021-07-29 19:00:00|7071.5|7069.5|7059.8|7055.8|7071.5|7069.5|7057.5|7055.5|3170
1627588800000|2021-07-29 20:00:00|7060.1|7056.1|7052.1|7048.1|7064.8|7060.8|7045.2|7041.2|0
1627592400000|2021-07-29 21:00:00|7052|7048|7056|7052|7062.8|7058.8|7050.5|7046.5|0
1627596000000|2021-07-29 22:00:00|7056.3|7052.3|7065.8|7061.8|7067.2|7063.2|7056.3|7052.3|0
1627599600000|2021-07-29 23:00:00|7065.9|7061.9|7048.7|7044.7|7066.1|7062.1|7044.7|7040.7|0
1627603200000|2021-07-30 00:00:00|7048.3|7044.3|7042|7039|7058.2|7055.2|7036|7033|1362
1627606800000|2021-07-30 01:00:00|7041.7|7038.7|7038|7035|7048.2|7045.2|7035.2|7032.2|550
1627610400000|2021-07-30 02:00:00|7037.7|7034.7|7045.7|7042.7|7052.2|7049.2|7036.7|7033.7|288
1627614000000|2021-07-30 03:00:00|7046|7043|7042.7|7039.7|7051|7048|7040.5|7037.5|153
1627617600000|2021-07-30 04:00:00|7043.2|7040.2|7043.7|7040.7|7045.5|7042.5|7039.2|7036.2|168
1627621200000|2021-07-30 05:00:00|7043.5|7040.5|7029.2|7026.2|7043.5|7040.5|7029.2|7026.2|789
1627624800000|2021-07-30 06:00:00|7029.5|7026.5|7023.7|7021.7|7038.7|7036.7|7020.5|7018.5|2361
1627628400000|2021-07-30 07:00:00|7023.2|7022.2|7017.1|7016.1|7025.5|7024.5|6995.5|6994.5|14483
1627632000000|2021-07-30 08:00:00|7016.9|7015.9|7024.4|7023.4|7046.9|7045.9|7015.6|7014.6|7752
1627635600000|2021-07-30 09:00:00|7024.1|7023.1|7011.6|7010.6|7031.9|7030.9|7010.9|7009.9|4798
1627639200000|2021-07-30 10:00:00|7011.9|7010.9|7027.1|7026.1|7027.1|7026.1|6996.9|6995.9|3982
1627642800000|2021-07-30 11:00:00|7027.4|7026.4|7020.1|7019.1|7027.4|7026.4|7011.6|7010.6|3617
1627646400000|2021-07-30 12:00:00|7020.4|7019.4|7026.9|7025.9|7030.4|7029.4|7013.1|7012.1|3173
1627650000000|2021-07-30 13:00:00|7026.4|7025.4|7053.1|7052.1|7056.9|7055.9|7020.4|7019.4|8115
1627653600000|2021-07-30 14:00:00|7052.6|7051.6|7033.8|7032.8|7054.4|7053.4|7033.3|7032.3|7450
1627657200000|2021-07-30 15:00:00|7033.5|7032.5|7031.5|7029.5|7046.3|7044.3|7025.3|7023.3|24272
1627660800000|2021-07-30 16:00:00|7031.8|7029.8|7035.8|7033.8|7040.8|7038.8|7030|7028|1482
1627664400000|2021-07-30 17:00:00|7036|7034|7033.3|7031.3|7037|7035|7029.3|7027.3|1243
1627668000000|2021-07-30 18:00:00|7033.5|7031.5|7030.5|7028.5|7034|7032|7021.3|7019.3|773
1627671600000|2021-07-30 19:00:00|7030.8|7028.8|7032.1|7028.1|7036.3|7034.3|7026.8|7024.8|2162
1627675200000|2021-07-30 20:00:00|7032.8|7028.8|7038.3|7034.3|7039.7|7035.7|7031.9|7027.9|0
1627855200000|2021-08-01 22:00:00|7043.3|7039.3|7049.4|7045.4|7054.5|7050.5|7039.2|7035.2|0
1627858800000|2021-08-01 23:00:00|7049.8|7045.8|7045.1|7041.1|7050.6|7046.6|7040.5|7036.5|0
1627862400000|2021-08-02 00:00:00|7044.8|7040.8|7063.3|7060.3|7064|7061|7044.8|7040.8|670
1627866000000|2021-08-02 01:00:00|7063.5|7060.5|7059|7056|7068|7065|7058.3|7055.3|359
1627869600000|2021-08-02 02:00:00|7059.3|7056.3|7067|7064|7068.8|7065.8|7053|7050|270
1627873200000|2021-08-02 03:00:00|7067.3|7064.3|7070.5|7067.5|7071|7068|7063|7060|473
1627876800000|2021-08-02 04:00:00|7070.3|7067.3|7071|7068|7072.3|7069.3|7069|7066|100
1627880400000|2021-08-02 05:00:00|7071.3|7068.3|7069|7066|7073.3|7070.3|7067.3|7064.3|506
1627884000000|2021-08-02 06:00:00|7068.5|7065.5|7078|7076|7085.5|7083.5|7060.5|7058.5|2619
1627887600000|2021-08-02 07:00:00|7077.5|7076.5|7094.5|7093.5|7110|7109|7077.5|7076.5|15303
1627891200000|2021-08-02 08:00:00|7094|7093|7101.5|7100.5|7107.5|7106.5|7089.2|7088.2|5415
1627894800000|2021-08-02 09:00:00|7101|7100|7101.5|7100.5|7113.5|7112.5|7098.5|7097.5|4306
1627898400000|2021-08-02 10:00:00|7101.2|7100.2|7086.2|7085.2|7102.5|7101.5|7086|7085|3396
1627902000000|2021-08-02 11:00:00|7085.5|7084.5|7075.2|7074.2|7088.7|7087.7|7072.2|7071.2|7742
1627905600000|2021-08-02 12:00:00|7075|7074|7073.7|7072.7|7083|7082|7063.2|7062.2|4225
1627909200000|2021-08-02 13:00:00|7074|7073|7082|7081|7086|7085|7072|7071|7241
1627912800000|2021-08-02 14:00:00|7080.7|7079.7|7089.4|7088.4|7097.1|7096.1|7075.7|7074.7|9504
1627916400000|2021-08-02 15:00:00|7088.6|7087.6|7071.9|7069.9|7092.6|7091.6|7071.4|7069.4|13503
1627920000000|2021-08-02 16:00:00|7071.6|7069.6|7067.4|7065.4|7073.6|7071.6|7064.4|7062.4|1775
1627923600000|2021-08-02 17:00:00|7067.9|7065.9|7069.4|7067.4|7073.1|7071.1|7064.9|7062.9|737
1627927200000|2021-08-02 18:00:00|7069.6|7067.6|7073.4|7071.4|7075.1|7073.1|7067.4|7065.4|907
1627930800000|2021-08-02 19:00:00|7072.9|7070.9|7060.1|7056.1|7075.1|7073.1|7051.4|7049.4|3034
1627934400000|2021-08-02 20:00:00|7060.4|7056.4|7064.2|7060.2|7065.2|7061.2|7059.5|7055.5|0
1627938000000|2021-08-02 21:00:00|7064|7060|7064.6|7060.6|7067.1|7063.1|7063.9|7059.9|0
1627941600000|2021-08-02 22:00:00|7065.8|7061.8|7075.5|7071.5|7076.9|7072.9|7063.7|7059.7|0
1627945200000|2021-08-02 23:00:00|7075.8|7071.8|7071.9|7067.9|7076.2|7072.2|7064.3|7060.3|0
1627948800000|2021-08-03 00:00:00|7071.6|7067.6|7079.1|7076.1|7085.4|7082.4|7068.9|7065.9|419
1627952400000|2021-08-03 01:00:00|7078.9|7075.9|7065.2|7062.2|7079.9|7076.9|7062.7|7059.7|244
1627956000000|2021-08-03 02:00:00|7065.4|7062.4|7063.9|7060.9|7066.7|7063.7|7058.4|7055.4|146
1627959600000|2021-08-03 03:00:00|7063.7|7060.7|7063.7|7060.7|7070.7|7067.7|7063.2|7060.2|125
1627963200000|2021-08-03 04:00:00|7063.9|7060.9|7069.4|7066.4|7069.4|7066.4|7061.9|7058.9|142
1627966800000|2021-08-03 05:00:00|7069.2|7066.2|7073.4|7070.4|7075.9|7072.9|7068.9|7065.9|299
1627970400000|2021-08-03 06:00:00|7073.2|7070.2|7080.4|7078.4|7088.7|7086.7|7070.7|7068.7|2222
1627974000000|2021-08-03 07:00:00|7080.7|7079.7|7106.8|7105.8|7112.4|7111.4|7065.4|7064.4|14418
1627977600000|2021-08-03 08:00:00|7107|7106|7103.8|7102.8|7110.3|7109.3|7094.5|7093.5|4969
1627981200000|2021-08-03 09:00:00|7103.5|7102.5|7116|7115|7120|7119|7100.5|7099.5|4645
1627984800000|2021-08-03 10:00:00|7115.5|7114.5|7108|7107|7117.2|7116.2|7104|7103|3907
1627988400000|2021-08-03 11:00:00|7107.5|7106.5|7116.1|7115.1|7116.1|7115.1|7101.2|7100.2|3924
1627992000000|2021-08-03 12:00:00|7115.8|7114.8|7099.3|7098.3|7115.8|7114.8|7088.6|7087.6|4699
1627995600000|2021-08-03 13:00:00|7099.6|7098.6|7081.8|7080.8|7111.1|7110.1|7078.1|7077.1|7514
1627999200000|2021-08-03 14:00:00|7081.3|7080.3|7105|7104|7111.8|7110.8|7081.3|7080.3|8995
1628002800000|2021-08-03 15:00:00|7104.8|7103.8|7121.3|7119.3|7122.8|7120.8|7103.8|7102.8|12831
1628006400000|2021-08-03 16:00:00|7121.8|7119.8|7115.8|7113.8|7122.3|7120.3|7111.5|7109.5|1866
1628010000000|2021-08-03 17:00:00|7116|7114|7119.5|7117.5|7121.3|7119.3|7114.8|7112.8|1089
1628013600000|2021-08-03 18:00:00|7119.8|7117.8|7119.3|7117.3|7123.8|7121.8|7117.3|7115.3|1107
1628017200000|2021-08-03 19:00:00|7119.8|7117.8|7119.4|7115.4|7126.3|7124.3|7113.8|7111.8|2344
1628020800000|2021-08-03 20:00:00|7119.3|7115.3|7116|7112|7119.6|7115.6|7113.5|7109.5|0
1628024400000|2021-08-03 21:00:00|7116.4|7112.4|7117.8|7113.8|7117.9|7113.9|7115.8|7111.8|0
1628028000000|2021-08-03 22:00:00|7118.4|7114.4|7116.6|7112.6|7121.4|7117.4|7115.2|7111.2|0
1628031600000|2021-08-03 23:00:00|7116.7|7112.7|7117|7113|7117|7113|7113.5|7109.5|0
1628035200000|2021-08-04 00:00:00|7116.7|7112.7|7115|7112|7117.8|7114.8|7107|7104|508
1628038800000|2021-08-04 01:00:00|7115.8|7112.8|7121.5|7118.5|7122.3|7119.3|7109.5|7106.5|159
1628042400000|2021-08-04 02:00:00|7121.8|7118.8|7121.5|7118.5|7124|7121|7117.8|7114.8|134
1628046000000|2021-08-04 03:00:00|7121.8|7118.8|7120.8|7117.8|7125|7122|7120|7117|66
1628049600000|2021-08-04 04:00:00|7121|7118|7123.8|7120.8|7125.3|7122.3|7120|7117|125
1628053200000|2021-08-04 05:00:00|7123.3|7120.3|7126.3|7123.3|7127.5|7124.5|7120.8|7117.8|265
1628056800000|2021-08-04 06:00:00|7126|7123|7136.3|7134.3|7142.5|7140.5|7120.3|7118.3|1888
1628060400000|2021-08-04 07:00:00|7135.8|7134.8|7127.5|7126.5|7143.8|7142.8|7127|7126|8732
1628064000000|2021-08-04 08:00:00|7127.2|7126.2|7125.5|7124.5|7135|7134|7121.5|7120.5|3460
1628067600000|2021-08-04 09:00:00|7125.2|7124.2|7134|7133|7138.5|7137.5|7122|7121|2423
1628071200000|2021-08-04 10:00:00|7134.2|7133.2|7140.2|7139.2|7142.5|7141.5|7128|7127|2823
1628074800000|2021-08-04 11:00:00|7140.7|7139.7|7129.6|7128.6|7140.7|7139.7|7126.1|7125.1|3851
1628078400000|2021-08-04 12:00:00|7129.3|7128.3|7118.1|7117.1|7132.6|7131.6|7112.6|7111.6|3600
1628082000000|2021-08-04 13:00:00|7118.3|7117.3|7125.3|7124.3|7132.3|7131.3|7111.1|7110.1|7788
1628085600000|2021-08-04 14:00:00|7124.8|7123.8|7124.7|7123.7|7142.1|7141.1|7121.4|7120.4|6980
1628089200000|2021-08-04 15:00:00|7124.9|7123.9|7112.6|7110.6|7130.7|7129.7|7104.1|7102.1|13076
1628092800000|2021-08-04 16:00:00|7112.3|7110.3|7113.1|7111.1|7116.1|7114.1|7108.8|7106.8|1304
1628096400000|2021-08-04 17:00:00|7113.3|7111.3|7114.1|7112.1|7117.3|7115.3|7111.3|7109.3|418
1628100000000|2021-08-04 18:00:00|7114.6|7112.6|7110.6|7108.6|7116.6|7114.6|7108.6|7106.6|482
1628103600000|2021-08-04 19:00:00|7110.8|7108.8|7106.7|7102.7|7112.3|7110.3|7104.6|7102.4|999
1628107200000|2021-08-04 20:00:00|7106.6|7102.6|7111.5|7107.5|7112.6|7108.6|7106.1|7102.1|0
1628110800000|2021-08-04 21:00:00|7111.4|7107.4|7110.8|7106.8|7111.5|7107.5|7109.1|7105.1|0
1628114400000|2021-08-04 22:00:00|7111.3|7107.3|7115.3|7111.3|7117.4|7113.4|7110.6|7106.6|0
1628118000000|2021-08-04 23:00:00|7115|7111|7106.7|7102.7|7115|7111|7104.1|7100.1|0
1628121600000|2021-08-05 00:00:00|7106.4|7102.4|7117.8|7114.8|7121.6|7118.6|7106.1|7102.1|206
1628125200000|2021-08-05 01:00:00|7117.6|7114.6|7117.8|7114.8|7120.8|7117.8|7114.6|7111.6|144
1628128800000|2021-08-05 02:00:00|7117.6|7114.6|7119.3|7116.3|7123.8|7120.8|7117.3|7114.3|94
1628132400000|2021-08-05 03:00:00|7119.6|7116.6|7117.8|7114.8|7121.3|7118.3|7116.3|7113.3|32
1628136000000|2021-08-05 04:00:00|7117.6|7114.6|7114.8|7111.8|7118.8|7115.8|7114.6|7111.6|66
1628139600000|2021-08-05 05:00:00|7115.1|7112.1|7112.3|7109.3|7117.6|7114.6|7110.1|7107.1|341
1628143200000|2021-08-05 06:00:00|7111.3|7108.3|7102.3|7100.3|7112.8|7110.8|7096.1|7094.1|1522
1628146800000|2021-08-05 07:00:00|7101.8|7100.8|7127.2|7126.2|7129.7|7128.7|7100.1|7099.1|9250
1628150400000|2021-08-05 08:00:00|7127.7|7126.7|7130.4|7129.4|7131.7|7130.7|7117.9|7116.9|3114
1628154000000|2021-08-05 09:00:00|7130.2|7129.2|7120.9|7119.9|7130.7|7129.7|7114.7|7113.7|2955
1628157600000|2021-08-05 10:00:00|7120.4|7119.4|7107.4|7106.4|7124.7|7123.7|7107.2|7106.2|2431
1628161200000|2021-08-05 11:00:00|7107.9|7106.9|7115.7|7114.7|7115.7|7114.7|7101.9|7100.9|3428
1628164800000|2021-08-05 12:00:00|7116.2|7115.2|7110.7|7109.7|7122.7|7121.7|7108.9|7107.9|2679
1628168400000|2021-08-05 13:00:00|7110.2|7109.2|7112.2|7111.2|7120.9|7119.9|7108.2|7107.2|6077
1628172000000|2021-08-05 14:00:00|7111.9|7110.9|7116.1|7115.1|7116.1|7115.1|7106.6|7105.6|6119
1628175600000|2021-08-05 15:00:00|7116.6|7115.6|7123.1|7121.1|7129.6|7127.6|7114.3|7113.3|15905
1628179200000|2021-08-05 16:00:00|7123.6|7121.6|7119.6|7117.6|7125.8|7123.8|7119.6|7117.6|1994
1628182800000|2021-08-05 17:00:00|7119.3|7117.3|7126.1|7124.1|7126.1|7124.1|7118.1|7116.1|1371
1628186400000|2021-08-05 18:00:00|7125.6|7123.6|7123.1|7121.1|7127.3|7125.3|7122.6|7120.6|1278
1628190000000|2021-08-05 19:00:00|7122.8|7120.8|7124.4|7120.4|7126.3|7124.3|7118.8|7116.8|1906
1628193600000|2021-08-05 20:00:00|7124.7|7120.7|7123.6|7119.6|7124.7|7120.7|7119.5|7115.5|0
1628197200000|2021-08-05 21:00:00|7123.5|7119.5|7122.4|7118.4|7123.8|7119.8|7122.1|7118.1|0
1628200800000|2021-08-05 22:00:00|7121.8|7117.8|7117.9|7113.9|7122.3|7118.3|7117.9|7113.9|0
1628204400000|2021-08-05 23:00:00|7117.7|7113.7|7123.6|7119.6|7123.9|7119.9|7116.2|7112.2|0
1628208000000|2021-08-06 00:00:00|7123.3|7119.3|7118.6|7115.6|7123.8|7120.8|7117.3|7114.3|143
1628211600000|2021-08-06 01:00:00|7118.3|7115.3|7119.3|7116.3|7119.8|7116.8|7113.8|7110.8|121
1628215200000|2021-08-06 02:00:00|7119.6|7116.6|7120.3|7117.3|7120.6|7117.6|7116.1|7113.1|74
1628218800000|2021-08-06 03:00:00|7120.1|7117.1|7122.8|7119.8|7124.8|7121.8|7119.8|7116.8|38
1628222400000|2021-08-06 04:00:00|7122.6|7119.6|7119.1|7116.1|7122.8|7119.8|7118.1|7115.1|67
1628226000000|2021-08-06 05:00:00|7119.6|7116.6|7121.8|7118.8|7122.6|7119.6|7118.6|7115.6|263
1628229600000|2021-08-06 06:00:00|7121.3|7118.3|7124.8|7122.8|7130.1|7128.1|7118.6|7116.6|1102
1628233200000|2021-08-06 07:00:00|7124.3|7123.3|7111.7|7110.7|7125.8|7124.8|7106.1|7105.1|9014
1628236800000|2021-08-06 08:00:00|7112.2|7111.2|7117.7|7116.7|7118.2|7117.2|7104.2|7103.2|3739
1628240400000|2021-08-06 09:00:00|7116.9|7115.9|7123.4|7122.4|7127.4|7126.4|7116.7|7115.7|2985
1628244000000|2021-08-06 10:00:00|7123.2|7122.2|7129.4|7128.4|7131.7|7130.7|7121.7|7120.7|3085
1628247600000|2021-08-06 11:00:00|7129.9|7128.9|7124.7|7123.7|7131.2|7130.2|7120.2|7119.2|2529
1628251200000|2021-08-06 12:00:00|7124|7123|7126.7|7125.7|7134.5|7133.5|7118.7|7117.7|3651
1628254800000|2021-08-06 13:00:00|7127|7126|7122|7121|7135.7|7134.7|7119.5|7118.5|6103
1628258400000|2021-08-06 14:00:00|7121.7|7120.7|7131.2|7130.2|7131.7|7130.7|7118.5|7117.5|5084
1628262000000|2021-08-06 15:00:00|7130.9|7129.9|7126.7|7124.7|7136.4|7135.4|7121.2|7119.2|11374
1628265600000|2021-08-06 16:00:00|7127.2|7125.2|7126.7|7124.7|7129.4|7127.4|7124.2|7122.2|1108
1628269200000|2021-08-06 17:00:00|7126.2|7124.2|7125.7|7123.7|7126.4|7124.4|7123.4|7121.4|627
1628272800000|2021-08-06 18:00:00|7125.9|7123.9|7117.9|7115.9|7126.7|7124.7|7117.7|7115.7|394
1628276400000|2021-08-06 19:00:00|7118.2|7116.2|7126.2|7122.2|7126.7|7124.7|7116.4|7114.4|1193
1628280000000|2021-08-06 20:00:00|7125.9|7121.9|7127.2|7123.2|7128.1|7124.1|7124.4|7120.4|0
1628460000000|2021-08-08 22:00:00|7124.6|7120.6|7119.1|7115.1|7124.8|7120.8|7117.6|7113.6|0
1628463600000|2021-08-08 23:00:00|7119.4|7115.4|7109.6|7105.6|7119.4|7115.4|7108.7|7104.7|0
1628467200000|2021-08-09 00:00:00|7109.4|7105.4|7103.9|7100.9|7109.6|7105.6|7096.9|7093.9|625
1628470800000|2021-08-09 01:00:00|7104.2|7101.2|7104.4|7101.4|7107.2|7104.2|7101.2|7098.2|256
1628474400000|2021-08-09 02:00:00|7104.7|7101.7|7112.2|7109.2|7112.2|7109.2|7104.2|7101.2|152
1628478000000|2021-08-09 03:00:00|7111.9|7108.9|7111.9|7108.9|7113.7|7110.7|7111.2|7108.2|92
1628481600000|2021-08-09 04:00:00|7112.4|7109.4|7112.4|7109.4|7113.9|7110.9|7110.9|7107.9|60
1628485200000|2021-08-09 05:00:00|7112.7|7109.7|7107.7|7104.7|7114.7|7111.7|7107.4|7104.4|306
1628488800000|2021-08-09 06:00:00|7106.7|7103.7|7106.4|7104.4|7110.2|7108.2|7098.7|7096.7|2406
1628492400000|2021-08-09 07:00:00|7105.9|7104.9|7107.2|7106.2|7116.9|7115.9|7102.7|7101.7|8942
1628496000000|2021-08-09 08:00:00|7107.4|7106.4|7108.4|7107.4|7108.7|7107.7|7096.7|7095.7|4106
1628499600000|2021-08-09 09:00:00|7108.2|7107.2|7102.7|7101.7|7108.7|7107.7|7092.9|7091.9|3701
1628503200000|2021-08-09 10:00:00|7102.4|7101.4|7093.4|7092.4|7106.2|7105.2|7092.9|7091.9|2396
1628506800000|2021-08-09 11:00:00|7092.2|7091.2|7107.5|7106.5|7108.2|7107.2|7089.2|7088.2|1657
1628510400000|2021-08-09 12:00:00|7107.7|7106.7|7114|7113|7115|7114|7098.7|7097.7|2713
1628514000000|2021-08-09 13:00:00|7114.5|7113.5|7123|7122|7125.5|7124.5|7108.7|7107.7|6707
1628517600000|2021-08-09 14:00:00|7123.5|7122.5|7131.9|7130.9|7134.4|7133.4|7119.9|7118.9|4443
1628521200000|2021-08-09 15:00:00|7132.1|7131.1|7133.9|7131.9|7140.9|7139.9|7128.9|7127.4|10413
1628524800000|2021-08-09 16:00:00|7134.4|7132.4|7135.1|7133.1|7135.4|7133.4|7131.9|7129.9|1220
1628528400000|2021-08-09 17:00:00|7134.9|7132.9|7135.9|7133.9|7137.9|7135.9|7134.4|7132.4|672
1628532000000|2021-08-09 18:00:00|7135.4|7133.4|7133.4|7131.4|7137.9|7135.9|7132.9|7130.9|754
1628535600000|2021-08-09 19:00:00|7133.1|7131.1|7138.2|7134.2|7138.4|7136.4|7128.9|7126.9|1443
1628539200000|2021-08-09 20:00:00|7137.9|7133.9|7139|7135|7141.6|7137.6|7135.3|7131.3|8
1628542800000|2021-08-09 21:00:00|7138.7|7134.7|7139.2|7135.2|7140.3|7136.3|7138.4|7134.4|0
1628546400000|2021-08-09 22:00:00|7138.6|7134.6|7136.8|7132.8|7139.9|7135.9|7133.9|7129.9|0
1628550000000|2021-08-09 23:00:00|7137.1|7133.1|7137.4|7133.4|7138.1|7134.1|7131.9|7127.9|0
1628553600000|2021-08-10 00:00:00|7137.6|7133.6|7144.4|7141.4|7145.4|7142.4|7133.1|7130.1|428
1628557200000|2021-08-10 01:00:00|7144.1|7141.1|7124.6|7121.6|7144.4|7141.4|7124.1|7121.1|316
1628560800000|2021-08-10 02:00:00|7124.4|7121.4|7131.1|7128.1|7132.4|7129.4|7122.6|7119.6|171
1628564400000|2021-08-10 03:00:00|7131.4|7128.4|7128.4|7125.4|7131.6|7128.6|7126.4|7123.4|85
1628568000000|2021-08-10 04:00:00|7128.6|7125.6|7128.4|7125.4|7129.9|7126.9|7126.9|7123.9|145
1628571600000|2021-08-10 05:00:00|7128.6|7125.6|7133.6|7130.6|7135.4|7132.4|7126.9|7123.9|219
1628575200000|2021-08-10 06:00:00|7133.9|7130.9|7132.4|7130.4|7134.6|7132.6|7127.9|7125.9|775
1628578800000|2021-08-10 07:00:00|7131.9|7130.9|7133.2|7132.2|7147.4|7146.4|7125.9|7124.9|7642
1628582400000|2021-08-10 08:00:00|7133.4|7132.4|7126.7|7125.7|7136.7|7135.7|7119.7|7118.7|4689
1628586000000|2021-08-10 09:00:00|7126.4|7125.4|7115.4|7114.4|7126.4|7125.4|7115.2|7114.2|3155
1628589600000|2021-08-10 10:00:00|7115.7|7114.7|7125.9|7124.9|7128.7|7127.7|7115.7|7114.7|1902
1628593200000|2021-08-10 11:00:00|7126.2|7125.2|7129.2|7128.2|7132.2|7131.2|7123.7|7122.7|2228
1628596800000|2021-08-10 12:00:00|7129.4|7128.4|7133.7|7132.7|7134.7|7133.7|7123.7|7122.7|3114
1628600400000|2021-08-10 13:00:00|7132.9|7131.9|7146.4|7145.4|7150.2|7149.2|7131.7|7130.7|7261
1628604000000|2021-08-10 14:00:00|7146.7|7145.7|7162.2|7161.2|7162.7|7161.7|7145.2|7144.2|9379
1628607600000|2021-08-10 15:00:00|7161.9|7160.9|7167.7|7165.7|7168.4|7166.4|7159.2|7157.2|13973
1628611200000|2021-08-10 16:00:00|7167.9|7165.9|7169.7|7167.7|7170.7|7168.7|7165.4|7163.4|2188
1628614800000|2021-08-10 17:00:00|7170.2|7168.2|7169.9|7167.9|7171.2|7169.2|7166.9|7164.9|941
1628618400000|2021-08-10 18:00:00|7170.2|7168.2|7175.9|7173.9|7176.2|7174.2|7168.2|7166.2|1097
1628622000000|2021-08-10 19:00:00|7176.2|7174.2|7180.3|7176.3|7180.6|7177.7|7174.2|7172.2|1509
1628625600000|2021-08-10 20:00:00|7180.6|7176.6|7178.6|7174.6|7180.9|7176.9|7175.2|7171.2|0
1628629200000|2021-08-10 21:00:00|7178.5|7174.5|7175.8|7171.8|7178.6|7174.6|7175.3|7171.3|0
1628632800000|2021-08-10 22:00:00|7175.9|7171.9|7174|7170|7176.8|7172.8|7174|7170|0
1628636400000|2021-08-10 23:00:00|7174.4|7170.4|7179.4|7175.4|7180.3|7176.3|7172.8|7168.8|0
1628640000000|2021-08-11 00:00:00|7179.7|7175.7|7180.4|7177.4|7184.2|7181.2|7179.4|7175.4|354
1628643600000|2021-08-11 01:00:00|7180.7|7177.7|7179.9|7176.9|7181.9|7178.9|7175.2|7172.2|312
1628647200000|2021-08-11 02:00:00|7180.2|7177.2|7179.4|7176.4|7182.4|7179.4|7178.2|7175.2|119
1628650800000|2021-08-11 03:00:00|7179.7|7176.7|7175.2|7172.2|7179.9|7176.9|7175.2|7172.2|89
1628654400000|2021-08-11 04:00:00|7174.7|7171.7|7172.2|7169.2|7175.9|7172.9|7172.2|7169.2|81
1628658000000|2021-08-11 05:00:00|7171.9|7168.9|7177.4|7174.4|7177.7|7174.7|7171.9|7168.9|264
1628661600000|2021-08-11 06:00:00|7177.7|7174.7|7178.9|7176.9|7179.2|7177.2|7171.7|7169.7|1073
1628665200000|2021-08-11 07:00:00|7178.4|7177.4|7183.9|7182.9|7195.7|7194.7|7170.7|7169.7|11358
1628668800000|2021-08-11 08:00:00|7184.4|7183.4|7190.6|7189.6|7194.6|7193.6|7180.9|7179.9|4762
1628672400000|2021-08-11 09:00:00|7190.9|7189.9|7192.4|7191.4|7197.4|7196.4|7188.4|7187.4|3463
1628676000000|2021-08-11 10:00:00|7192.9|7191.9|7197.1|7196.1|7202.4|7201.4|7192.9|7191.9|3611
1628679600000|2021-08-11 11:00:00|7196.9|7195.9|7196.5|7195.5|7199.9|7198.9|7192.1|7191.1|2910
1628683200000|2021-08-11 12:00:00|7196.3|7195.3|7200.3|7199.3|7201.8|7200.8|7189.3|7188.3|3996
1628686800000|2021-08-11 13:00:00|7200|7199|7216.3|7215.3|7217.8|7216.8|7199.8|7198.8|9088
1628690400000|2021-08-11 14:00:00|7216|7215|7209.9|7208.9|7219.9|7218.9|7207.8|7206.8|8002
1628694000000|2021-08-11 15:00:00|7210.1|7209.1|7190.7|7188.7|7217.4|7216.4|7187|7185|18993
1628697600000|2021-08-11 16:00:00|7190.5|7188.5|7198.5|7196.5|7200.5|7198.5|7190|7188|1907
1628701200000|2021-08-11 17:00:00|7198.2|7196.2|7199.5|7197.5|7200.7|7198.7|7196|7194|1169
1628704800000|2021-08-11 18:00:00|7199|7197|7205|7203|7205.5|7203.5|7199|7197|793
1628708400000|2021-08-11 19:00:00|7204.5|7202.5|7210.7|7206.7|7210.7|7207|7203|7201|1691
1628712000000|2021-08-11 20:00:00|7210.4|7206.4|7207.7|7203.7|7210.7|7206.7|7202.3|7198.3|0
1628715600000|2021-08-11 21:00:00|7207.8|7203.8|7209.9|7205.9|7213|7209|7207.4|7203.4|0
1628719200000|2021-08-11 22:00:00|7209.6|7205.6|7208.2|7204.2|7210.8|7206.8|7207.9|7203.9|0
1628722800000|2021-08-11 23:00:00|7208|7204|7208.5|7204.5|7209.2|7205.2|7204.7|7200.7|0
1628726400000|2021-08-12 00:00:00|7208.8|7204.8|7202.7|7199.7|7212|7209|7201.7|7198.7|440
1628730000000|2021-08-12 01:00:00|7203|7200|7202.7|7199.7|7205.5|7202.5|7201.5|7198.5|270
1628733600000|2021-08-12 02:00:00|7203|7200|7203.2|7200.2|7205.5|7202.5|7201|7198|121
1628737200000|2021-08-12 03:00:00|7203.5|7200.5|7203|7200|7207.7|7204.7|7202.7|7199.7|241
1628740800000|2021-08-12 04:00:00|7203.2|7200.2|7199.5|7196.5|7203.7|7200.7|7198.5|7195.5|253
1628744400000|2021-08-12 05:00:00|7199.2|7196.2|7195.7|7192.7|7199.5|7196.5|7194.5|7191.5|484
1628748000000|2021-08-12 06:00:00|7195.5|7192.5|7196|7194|7202.5|7200.5|7186.5|7184.5|1983
1628751600000|2021-08-12 07:00:00|7195.5|7194.5|7203.1|7202.1|7214.5|7213.5|7194.5|7193.5|11225
1628755200000|2021-08-12 08:00:00|7203.3|7202.3|7210.1|7209.1|7211.1|7210.1|7199.6|7198.6|3332
1628758800000|2021-08-12 09:00:00|7210.3|7209.3|7214.3|7213.3|7214.6|7213.6|7206.6|7205.6|3216
1628762400000|2021-08-12 10:00:00|7214.1|7213.1|7204.8|7203.8|7216.3|7215.3|7203.1|7202.1|5440
1628766000000|2021-08-12 11:00:00|7205.1|7204.1|7205.2|7204.2|7215.8|7214.8|7204.8|7203.8|3611
1628769600000|2021-08-12 12:00:00|7205.4|7204.4|7202.2|7201.2|7207.4|7206.4|7200.7|7199.7|3660
1628773200000|2021-08-12 13:00:00|7202.7|7201.7|7187.7|7186.7|7208.2|7207.2|7185.7|7184.7|8449
1628776800000|2021-08-12 14:00:00|7187.4|7186.4|7189.6|7188.6|7193.6|7192.6|7185.7|7184.7|6102
1628780400000|2021-08-12 15:00:00|7189.1|7188.1|7196.1|7194.1|7197.8|7196.8|7183.6|7182.6|11690
1628784000000|2021-08-12 16:00:00|7196.6|7194.6|7202.1|7200.1|7203.6|7201.6|7196.3|7194.3|1347
1628787600000|2021-08-12 17:00:00|7202.3|7200.3|7201.6|7199.6|7203.1|7201.1|7199.8|7197.8|722
1628791200000|2021-08-12 18:00:00|7201.1|7199.1|7209.6|7207.6|7209.6|7207.6|7200.1|7198.1|713
1628794800000|2021-08-12 19:00:00|7209.3|7207.3|7207.4|7203.4|7215.1|7213.1|7206.6|7203.1|1601
1628798400000|2021-08-12 20:00:00|7207.1|7203.1|7209.8|7205.8|7210.4|7206.4|7205.6|7201.6|0
1628802000000|2021-08-12 21:00:00|7210|7206|7208.9|7204.9|7210.4|7206.4|7208.6|7204.6|0
1628805600000|2021-08-12 22:00:00|7208.6|7204.6|7205.9|7201.9|7209.3|7205.3|7205.3|7201.3|0
1628809200000|2021-08-12 23:00:00|7206.2|7202.2|7204.7|7200.7|7206.9|7202.9|7204.3|7200.3|0
1628812800000|2021-08-13 00:00:00|7205|7201|7205.8|7202.8|7209.6|7206.6|7202.1|7199.1|495
1628816400000|2021-08-13 01:00:00|7204.8|7201.8|7207.1|7204.1|7209.1|7206.1|7203.1|7200.1|171
1628820000000|2021-08-13 02:00:00|7206.8|7203.8|7202.3|7199.3|7212.1|7209.1|7202.3|7199.3|156
1628823600000|2021-08-13 03:00:00|7202.6|7199.6|7206.8|7203.8|7207.6|7204.6|7202.3|7199.3|100
1628827200000|2021-08-13 04:00:00|7207.1|7204.1|7205.8|7202.8|7208.3|7205.3|7204.8|7201.8|38
1628830800000|2021-08-13 05:00:00|7206.1|7203.1|7205.3|7202.3|7207.6|7204.6|7203.6|7200.6|239
1628834400000|2021-08-13 06:00:00|7204.8|7201.8|7204.3|7202.3|7208.3|7206.3|7196.1|7194.1|1656
1628838000000|2021-08-13 07:00:00|7203.8|7202.8|7221.5|7220.5|7225.2|7224.2|7202.3|7201.3|8135
1628841600000|2021-08-13 08:00:00|7222|7221|7222.2|7221.2|7225.2|7224.2|7212.5|7211.5|4038
1628845200000|2021-08-13 09:00:00|7222.5|7221.5|7216|7215|7225.5|7224.5|7207|7206|6044
1628848800000|2021-08-13 10:00:00|7216.5|7215.5|7221.5|7220.5|7226.2|7225.2|7213|7212|3360
1628852400000|2021-08-13 11:00:00|7221.7|7220.7|7222.1|7221.1|7224.4|7223.4|7217|7216|2234
1628856000000|2021-08-13 12:00:00|7222.4|7221.4|7220.9|7219.9|7222.4|7221.4|7217.1|7216.1|2012
1628859600000|2021-08-13 13:00:00|7221.4|7220.4|7215.9|7214.9|7221.9|7220.9|7210.4|7209.4|4855
1628863200000|2021-08-13 14:00:00|7215.6|7214.6|7215.3|7214.3|7220.3|7219.3|7211.3|7210.3|5402
1628866800000|2021-08-13 15:00:00|7215|7214|7223.8|7221.8|7224.8|7222.8|7212.8|7211.8|8435
1628870400000|2021-08-13 16:00:00|7223.3|7221.3|7215.8|7213.8|7223.8|7221.8|7214.8|7212.8|1414
1628874000000|2021-08-13 17:00:00|7215.3|7213.3|7213.8|7211.8|7216.3|7214.3|7211.8|7209.8|1232
1628877600000|2021-08-13 18:00:00|7213.5|7211.5|7207.3|7205.3|7214.8|7212.8|7206.8|7204.8|934
1628881200000|2021-08-13 19:00:00|7207|7205|7215.5|7211.5|7215.5|7212.5|7204.8|7202.8|1479
1628884800000|2021-08-13 20:00:00|7215.2|7211.2|7210.8|7206.8|7215.5|7211.5|7210.4|7206.4|1
1629064800000|2021-08-15 22:00:00|7209.8|7205.8|7206.7|7202.7|7214.3|7210.3|7203.4|7199.4|0
1629068400000|2021-08-15 23:00:00|7207|7203|7214|7210|7215|7211|7206.2|7202.2|0
1629072000000|2021-08-16 00:00:00|7213.7|7209.7|7179.8|7176.8|7214.4|7210.4|7177|7174|1056
1629075600000|2021-08-16 01:00:00|7180|7177|7175.5|7172.5|7183|7180|7174.5|7171.5|544
1629079200000|2021-08-16 02:00:00|7175.8|7172.8|7175.5|7172.5|7177|7174|7168|7165|365
1629082800000|2021-08-16 03:00:00|7176|7173|7176.5|7173.5|7177.5|7174.5|7171.5|7168.5|212
1629086400000|2021-08-16 04:00:00|7176.8|7173.8|7179|7176|7182|7179|7172|7169|184
1629090000000|2021-08-16 05:00:00|7178.5|7175.5|7175.3|7172.3|7182.5|7179.5|7173|7170|692
1629093600000|2021-08-16 06:00:00|7176|7173|7170|7168|7178.3|7176.3|7161|7159|3002
1629097200000|2021-08-16 07:00:00|7169.5|7168.5|7170.2|7169.2|7184|7183|7159.7|7158.7|14462
1629100800000|2021-08-16 08:00:00|7170|7169|7153|7152|7172.5|7171.5|7152.5|7151.5|5452
1629104400000|2021-08-16 09:00:00|7154|7153|7149.7|7148.7|7158|7157|7149.2|7148.2|4314
1629108000000|2021-08-16 10:00:00|7150|7149|7148|7147|7151.5|7150.5|7126|7125|8678
1629111600000|2021-08-16 11:00:00|7147.7|7146.7|7138.1|7137.1|7153.2|7152.2|7134.1|7133.1|4447
1629115200000|2021-08-16 12:00:00|7138.3|7137.3|7130.6|7129.6|7138.6|7137.6|7128.6|7127.6|4081
1629118800000|2021-08-16 13:00:00|7130.8|7129.8|7128.1|7127.1|7144.8|7143.8|7117.1|7116.1|10346
1629122400000|2021-08-16 14:00:00|7127.8|7126.8|7136.6|7135.6|7149.8|7148.8|7127.1|7126.1|10274
1629126000000|2021-08-16 15:00:00|7136.1|7135.1|7154.1|7152.1|7160.1|7158.1|7135.6|7134.6|14258
1629129600000|2021-08-16 16:00:00|7153.8|7151.8|7157.8|7155.8|7158.8|7156.8|7153.1|7151.1|1434
1629133200000|2021-08-16 17:00:00|7158.1|7156.1|7163.6|7161.6|7164.6|7162.6|7156.1|7154.1|890
1629136800000|2021-08-16 18:00:00|7164.1|7162.1|7167.8|7165.8|7172.3|7170.3|7163.1|7161.1|972
1629140400000|2021-08-16 19:00:00|7168.1|7166.1|7173.1|7169.1|7176.1|7174.1|7167.1|7165.1|2750
1629144000000|2021-08-16 20:00:00|7172.8|7168.8|7169.8|7165.8|7174.9|7170.9|7166.8|7162.8|0
1629147600000|2021-08-16 21:00:00|7169.7|7165.7|7170.4|7166.4|7170.9|7166.9|7169.7|7165.7|0
1629151200000|2021-08-16 22:00:00|7170|7166|7168.7|7164.7|7170|7166|7166.2|7162.2|0
1629154800000|2021-08-16 23:00:00|7169|7165|7172.1|7168.1|7173.4|7169.4|7168.2|7164.2|0
1629158400000|2021-08-17 00:00:00|7171.8|7167.8|7153.8|7150.8|7173.8|7170.8|7150.8|7147.8|580
1629162000000|2021-08-17 01:00:00|7154.1|7151.1|7146.6|7143.6|7155.3|7152.3|7143.8|7140.8|459
1629165600000|2021-08-17 02:00:00|7146.8|7143.8|7145.8|7142.8|7147.8|7144.8|7143.6|7140.6|109
1629169200000|2021-08-17 03:00:00|7145.6|7142.6|7141.1|7138.1|7146.8|7143.8|7139.3|7136.3|170
1629172800000|2021-08-17 04:00:00|7140.8|7137.8|7145.3|7142.3|7146.1|7143.1|7140.1|7137.1|172
1629176400000|2021-08-17 05:00:00|7145.6|7142.6|7136.8|7133.8|7145.6|7142.6|7136.3|7133.3|405
1629180000000|2021-08-17 06:00:00|7136.1|7133.1|7128.8|7126.8|7136.3|7133.8|7112.1|7110.1|4763
1629183600000|2021-08-17 07:00:00|7128.3|7127.3|7148.1|7147.1|7154.1|7153.1|7121.6|7120.6|11187
1629187200000|2021-08-17 08:00:00|7148.4|7147.4|7162.4|7161.4|7163.4|7162.4|7141.6|7140.6|5950
1629190800000|2021-08-17 09:00:00|7162.1|7161.1|7161.9|7160.9|7169.4|7168.4|7155.9|7154.9|5154
1629194400000|2021-08-17 10:00:00|7161.4|7160.4|7164.4|7163.4|7170.4|7169.4|7157.9|7156.9|3641
1629198000000|2021-08-17 11:00:00|7164.9|7163.9|7168.6|7167.6|7170.4|7169.4|7158.4|7157.4|3012
1629201600000|2021-08-17 12:00:00|7168.3|7167.3|7170.8|7169.8|7172.6|7171.6|7157.1|7156.1|5717
1629205200000|2021-08-17 13:00:00|7170.6|7169.6|7178.1|7177.1|7186.1|7185.1|7167.6|7166.6|8792
1629208800000|2021-08-17 14:00:00|7177.8|7176.8|7183.2|7182.2|7190|7189|7176.8|7175.8|7770
1629212400000|2021-08-17 15:00:00|7183|7182|7171.7|7169.7|7185|7184|7171.2|7169.2|15613
1629216000000|2021-08-17 16:00:00|7172|7170|7145.7|7143.7|7173.7|7171.7|7144.2|7142.2|3280
1629219600000|2021-08-17 17:00:00|7146|7144|7156.2|7154.2|7157|7155|7144.2|7142.2|1349
1629223200000|2021-08-17 18:00:00|7156|7154|7166.7|7164.7|7168.5|7166.5|7154.7|7152.7|1195
1629226800000|2021-08-17 19:00:00|7167.2|7165.2|7179|7175|7181.5|7179.5|7166|7164|2371
1629230400000|2021-08-17 20:00:00|7179.3|7175.3|7167.4|7163.4|7179.9|7175.9|7166.9|7162.9|0
1629234000000|2021-08-17 21:00:00|7167.6|7163.6|7166.2|7162.2|7167.8|7163.8|7166|7162|0
1629237600000|2021-08-17 22:00:00|7165.5|7161.5|7165.6|7161.6|7169.6|7165.6|7162|7158|0
1629241200000|2021-08-17 23:00:00|7165.9|7161.9|7168.4|7164.4|7173.6|7169.6|7163.9|7159.9|0
1629244800000|2021-08-18 00:00:00|7168.7|7164.7|7179.7|7176.7|7183.5|7180.5|7167|7164|481
1629248400000|2021-08-18 01:00:00|7179.5|7176.5|7184|7181|7190.5|7187.5|7176.2|7173.2|294
1629252000000|2021-08-18 02:00:00|7184.2|7181.2|7194.2|7191.2|7195.5|7192.5|7181.7|7178.7|137
1629255600000|2021-08-18 03:00:00|7194.7|7191.7|7198|7195|7200.2|7197.2|7194|7191|203
1629259200000|2021-08-18 04:00:00|7198.2|7195.2|7200.2|7197.2|7202.5|7199.5|7197.7|7194.7|148
1629262800000|2021-08-18 05:00:00|7200.5|7197.5|7207.2|7204.2|7208.2|7205.2|7200.2|7197.2|431
1629266400000|2021-08-18 06:00:00|7207.5|7204.5|7192.5|7190.5|7209|7207|7188|7186|2165
1629270000000|2021-08-18 07:00:00|7192|7191|7169.1|7168.1|7201.5|7200.5|7165.1|7164.1|9911
1629273600000|2021-08-18 08:00:00|7168.6|7167.6|7157.6|7156.6|7172.6|7171.6|7148.3|7147.3|5456
1629277200000|2021-08-18 09:00:00|7157.3|7156.3|7157.6|7156.6|7165.1|7164.1|7155.6|7154.6|3097
1629280800000|2021-08-18 10:00:00|7157.8|7156.8|7164.1|7163.1|7168.1|7167.1|7144.6|7143.6|3669
1629284400000|2021-08-18 11:00:00|7163.6|7162.6|7158.1|7157.1|7168.6|7167.6|7156.3|7155.3|2151
1629288000000|2021-08-18 12:00:00|7158.3|7157.3|7156.1|7155.1|7163.1|7162.1|7149.3|7148.3|2658
1629291600000|2021-08-18 13:00:00|7156.6|7155.6|7158.3|7157.3|7161.3|7160.3|7144.6|7143.6|6884
1629295200000|2021-08-18 14:00:00|7158.6|7157.6|7164.5|7163.5|7166.2|7165.2|7153.5|7152.5|6356
1629298800000|2021-08-18 15:00:00|7164.7|7163.7|7154.6|7152.6|7167|7166|7148.6|7146.6|14565
1629302400000|2021-08-18 16:00:00|7154.3|7152.3|7152.3|7150.3|7155.8|7153.8|7148.6|7146.6|1392
1629306000000|2021-08-18 17:00:00|7152.1|7150.1|7152.3|7150.3|7154.1|7152.1|7149.1|7147.1|517
1629309600000|2021-08-18 18:00:00|7152.1|7150.1|7144.6|7142.6|7156.1|7154.1|7137.6|7135.6|1526
1629313200000|2021-08-18 19:00:00|7143.8|7141.8|7114.5|7110.5|7144.1|7142.1|7111.1|7109.1|3013
1629316800000|2021-08-18 20:00:00|7114.2|7110.2|7109.5|7105.5|7121.1|7117.1|7100.4|7096.4|0
1629320400000|2021-08-18 21:00:00|7109.7|7105.7|7112.1|7108.1|7118.9|7114.9|7109.5|7105.5|0
1629324000000|2021-08-18 22:00:00|7112.4|7108.4|7121.1|7117.1|7122.1|7118.1|7110.8|7106.8|0
1629327600000|2021-08-18 23:00:00|7120.8|7116.8|7113.2|7109.2|7122.8|7118.8|7112.6|7108.6|0
1629331200000|2021-08-19 00:00:00|7113|7109|7112.3|7109.3|7116.8|7113.8|7107.8|7104.8|507
1629334800000|2021-08-19 01:00:00|7113.3|7110.3|7113.1|7110.1|7120.8|7117.8|7110.8|7107.8|237
1629338400000|2021-08-19 02:00:00|7112.8|7109.8|7108.6|7105.6|7113.6|7110.6|7101.8|7098.8|376
1629342000000|2021-08-19 03:00:00|7108.8|7105.8|7107.3|7104.3|7114.3|7111.3|7104.1|7101.1|290
1629345600000|2021-08-19 04:00:00|7107.6|7104.6|7103.6|7100.6|7109.8|7106.8|7102.1|7099.1|240
1629349200000|2021-08-19 05:00:00|7103.3|7100.3|7083.6|7080.6|7104.8|7101.8|7083.1|7080.1|1008
1629352800000|2021-08-19 06:00:00|7083.8|7080.8|7048.3|7046.3|7084.8|7082.8|7047.8|7045.8|4759
1629356400000|2021-08-19 07:00:00|7047.8|7046.8|7044.4|7043.4|7062.4|7061.4|7022.8|7021.8|23286
1629360000000|2021-08-19 08:00:00|7044.1|7043.1|7016.6|7015.6|7044.1|7043.1|7001.4|7000.4|13776
1629363600000|2021-08-19 09:00:00|7016.9|7015.9|7033.6|7032.6|7039.4|7038.4|6991.4|6990.4|8916
1629367200000|2021-08-19 10:00:00|7033.4|7032.4|7027.1|7026.1|7047.9|7046.9|7019.4|7018.4|8457
1629370800000|2021-08-19 11:00:00|7027.9|7026.9|7026.3|7025.3|7035.6|7034.6|7018.9|7017.9|3874
1629374400000|2021-08-19 12:00:00|7026.6|7025.6|7026.8|7025.8|7043.1|7042.1|7017.3|7016.3|5148
1629378000000|2021-08-19 13:00:00|7027.1|7026.1|7067.3|7066.3|7075.6|7074.6|7026.6|7025.6|10971
1629381600000|2021-08-19 14:00:00|7067.8|7066.8|7059.7|7058.7|7079.7|7078.7|7038.2|7037.2|13086
1629385200000|2021-08-19 15:00:00|7060|7059|7078.5|7076.5|7081|7079|7050.5|7049.5|17646
1629388800000|2021-08-19 16:00:00|7078.2|7076.2|7088.5|7086.5|7088.7|7086.7|7071.7|7069.7|2826
1629392400000|2021-08-19 17:00:00|7089|7087|7068.7|7066.7|7089|7087|7068.7|7066.7|1419
1629396000000|2021-08-19 18:00:00|7068.5|7066.5|7075.7|7073.7|7076.2|7074.2|7054|7052|1426
1629399600000|2021-08-19 19:00:00|7075.5|7073.5|7080.5|7076.5|7090.7|7088.7|7072.2|7070.2|2554
1629403200000|2021-08-19 20:00:00|7079.8|7075.8|7078.4|7074.4|7086.4|7082.4|7075.6|7071.6|0
1629406800000|2021-08-19 21:00:00|7078.1|7074.1|7083.1|7079.1|7083.3|7079.3|7076.5|7072.5|0
1629410400000|2021-08-19 22:00:00|7084.6|7080.6|7077.3|7073.3|7084.6|7080.6|7076.9|7072.9|0
1629414000000|2021-08-19 23:00:00|7077.7|7073.7|7071.9|7067.9|7078.8|7074.8|7069.6|7065.6|0
1629417600000|2021-08-20 00:00:00|7071.6|7067.6|7087.7|7084.7|7092|7089|7071.2|7067.6|498
1629421200000|2021-08-20 01:00:00|7087.5|7084.5|7065.7|7062.7|7089.7|7086.7|7056.7|7053.7|577
1629424800000|2021-08-20 02:00:00|7066|7063|7068.5|7065.5|7077|7074|7064.7|7061.7|381
1629428400000|2021-08-20 03:00:00|7068.7|7065.7|7078.5|7075.5|7082.5|7079.5|7067.5|7064.5|136
1629432000000|2021-08-20 04:00:00|7079|7076|7073.2|7070.2|7080.2|7077.2|7068.7|7065.7|151
1629435600000|2021-08-20 05:00:00|7073|7070|7066.2|7063.2|7073|7070|7056|7053|463
1629439200000|2021-08-20 06:00:00|7066|7063|7077|7075|7078.2|7076.2|7059.2|7057.2|1829
1629442800000|2021-08-20 07:00:00|7076.5|7075.5|7044.2|7043.2|7086.2|7085.2|7034.4|7033.4|13326
1629446400000|2021-08-20 08:00:00|7044.7|7043.7|7045.4|7044.4|7055.2|7054.2|7031.7|7030.7|5899
1629450000000|2021-08-20 09:00:00|7045.2|7044.2|7046.2|7045.2|7061.7|7060.7|7032.2|7031.2|11881
1629453600000|2021-08-20 10:00:00|7046.4|7045.4|7043.2|7042.2|7051.9|7050.9|7036.4|7035.4|4035
1629457200000|2021-08-20 11:00:00|7043.7|7042.7|7049|7048|7059|7058|7034.4|7033.4|3889
1629460800000|2021-08-20 12:00:00|7049.3|7048.3|7057.8|7056.8|7057.8|7056.8|7046.8|7045.8|4735
1629464400000|2021-08-20 13:00:00|7057.5|7056.5|7083.8|7082.8|7084.8|7083.8|7052.3|7051.3|8645
1629468000000|2021-08-20 14:00:00|7084|7083|7089.4|7088.4|7096.9|7095.9|7081.8|7080.8|10285
1629471600000|2021-08-20 15:00:00|7088.9|7087.9|7095.4|7093.4|7095.6|7093.6|7084.9|7083.9|13583
1629475200000|2021-08-20 16:00:00|7095.6|7093.6|7104.4|7102.4|7107.9|7105.9|7095.4|7093.4|2182
1629478800000|2021-08-20 17:00:00|7104.9|7102.9|7098.9|7096.9|7108.6|7106.6|7098.9|7096.9|911
1629482400000|2021-08-20 18:00:00|7099.4|7097.4|7099.9|7097.9|7103.9|7101.9|7094.4|7092.4|655
1629486000000|2021-08-20 19:00:00|7099.4|7097.4|7109.9|7105.9|7114.9|7112.9|7099.1|7097.1|2632
1629489600000|2021-08-20 20:00:00|7109.2|7105.2|7108.7|7104.7|7111.1|7107.1|7106.3|7102.3|1
1629669600000|2021-08-22 22:00:00|7106.8|7102.8|7110.1|7106.1|7112.9|7108.9|7106.5|7102.5|0
1629673200000|2021-08-22 23:00:00|7110|7106|7109|7105|7112.8|7108.8|7108.3|7104.3|0
1629676800000|2021-08-23 00:00:00|7108.6|7104.6|7117.9|7114.9|7119.6|7116.6|7108.6|7104.6|499
1629680400000|2021-08-23 01:00:00|7118.1|7115.1|7123.6|7120.6|7125.1|7122.1|7110.4|7107.4|475
1629684000000|2021-08-23 02:00:00|7123.4|7120.4|7129.6|7126.6|7130.1|7127.1|7121.6|7118.6|295
1629687600000|2021-08-23 03:00:00|7129.4|7126.4|7125.1|7122.1|7133.1|7130.1|7124.6|7121.6|357
1629691200000|2021-08-23 04:00:00|7124.9|7121.9|7124.6|7121.6|7126.6|7123.6|7123.6|7120.6|231
1629694800000|2021-08-23 05:00:00|7124.4|7121.4|7129.6|7126.6|7130.6|7127.6|7121.4|7118.4|589
1629698400000|2021-08-23 06:00:00|7130.1|7127.1|7144.1|7142.1|7144.6|7142.6|7129.4|7127.1|3250
1629702000000|2021-08-23 07:00:00|7143.6|7142.6|7111.4|7110.4|7150.9|7149.9|7102.9|7101.9|10785
1629705600000|2021-08-23 08:00:00|7110.4|7109.4|7114.9|7113.9|7118.6|7117.6|7104.4|7103.4|4468
1629709200000|2021-08-23 09:00:00|7115.4|7114.4|7115.6|7114.6|7120.9|7119.9|7110.1|7109.1|2456
1629712800000|2021-08-23 10:00:00|7115.9|7114.9|7124.6|7123.6|7125.4|7124.4|7114.1|7113.1|2838
1629716400000|2021-08-23 11:00:00|7123.6|7122.6|7112.5|7111.5|7124.1|7123.1|7109.9|7108.9|1839
1629720000000|2021-08-23 12:00:00|7112.2|7111.2|7109|7108|7116|7115|7106|7105|1765
1629723600000|2021-08-23 13:00:00|7108.5|7107.5|7108.7|7107.7|7111|7110|7100|7099|5555
1629727200000|2021-08-23 14:00:00|7109|7108|7114.3|7113.3|7116.1|7115.1|7109|7108|7755
1629730800000|2021-08-23 15:00:00|7114.1|7113.1|7109.6|7107.6|7118.1|7117.1|7106.1|7104.1|14054
1629734400000|2021-08-23 16:00:00|7109.8|7107.8|7116.1|7114.1|7116.1|7114.1|7108.6|7106.6|2133
1629738000000|2021-08-23 17:00:00|7115.6|7113.6|7112.3|7110.3|7118.1|7116.1|7111.6|7109.6|720
1629741600000|2021-08-23 18:00:00|7112.6|7110.6|7116.3|7114.3|7117.8|7115.8|7111.1|7109.1|601
1629745200000|2021-08-23 19:00:00|7116.1|7114.1|7115.9|7111.9|7117.3|7115.3|7109.6|7107.6|2339
1629748800000|2021-08-23 20:00:00|7115.3|7111.3|7119.8|7115.8|7120.1|7116.1|7114.3|7110.3|0
1629752400000|2021-08-23 21:00:00|7119.7|7115.7|7119.3|7115.3|7119.9|7115.9|7118.9|7114.9|0
1629756000000|2021-08-23 22:00:00|7118.7|7114.7|7121.4|7117.4|7122.7|7118.7|7117.6|7113.6|0
1629759600000|2021-08-23 23:00:00|7121.2|7117.2|7122.2|7118.2|7123.6|7119.6|7118.1|7114.1|0
1629763200000|2021-08-24 00:00:00|7122.5|7118.5|7124.1|7121.1|7126.6|7123.6|7119.1|7116.1|294
1629766800000|2021-08-24 01:00:00|7123.8|7120.8|7128.3|7125.3|7129.8|7126.8|7120.6|7117.6|158
1629770400000|2021-08-24 02:00:00|7128.1|7125.1|7127.3|7124.3|7130.6|7127.6|7125.8|7122.8|131
1629774000000|2021-08-24 03:00:00|7127.6|7124.6|7127.8|7124.8|7128.8|7125.8|7126.3|7123.3|85
1629777600000|2021-08-24 04:00:00|7128.3|7125.3|7126.1|7123.1|7129.3|7126.3|7125.3|7122.3|46
1629781200000|2021-08-24 05:00:00|7126.3|7123.3|7126.8|7123.8|7129.6|7126.6|7124.1|7121.1|270
1629784800000|2021-08-24 06:00:00|7127.1|7124.1|7131.6|7129.6|7132.1|7130.1|7115.6|7113.6|2028
1629788400000|2021-08-24 07:00:00|7131.1|7130.1|7112.5|7111.5|7131.8|7130.8|7110.8|7109.8|8401
1629792000000|2021-08-24 08:00:00|7112.3|7111.3|7100.3|7099.3|7124.3|7123.3|7099.5|7098.5|4923
1629795600000|2021-08-24 09:00:00|7100|7099|7088.3|7087.3|7104.8|7103.8|7088.3|7087.3|5504
1629799200000|2021-08-24 10:00:00|7088.5|7087.5|7097.5|7096.5|7103.3|7102.3|7086.3|7085.3|4331
1629802800000|2021-08-24 11:00:00|7098|7097|7085.7|7084.7|7100.5|7099.5|7084.2|7083.2|3468
1629806400000|2021-08-24 12:00:00|7086.2|7085.2|7080.7|7079.7|7087.7|7086.7|7076.2|7075.2|4759
1629810000000|2021-08-24 13:00:00|7081.2|7080.2|7095.4|7094.4|7099.4|7098.4|7077.7|7076.7|7043
1629813600000|2021-08-24 14:00:00|7095.7|7094.7|7111.1|7110.1|7112.1|7111.1|7088.7|7087.7|7824
1629817200000|2021-08-24 15:00:00|7111.6|7110.6|7121.1|7119.1|7124.6|7122.6|7111.6|7110.6|14294
1629820800000|2021-08-24 16:00:00|7121.6|7119.6|7122.6|7120.6|7125.1|7123.1|7119.1|7117.1|1541
1629824400000|2021-08-24 17:00:00|7122.8|7120.8|7124.6|7122.6|7125.1|7123.1|7120.6|7118.6|861
1629828000000|2021-08-24 18:00:00|7124.3|7122.3|7126.6|7124.6|7126.6|7124.6|7122.6|7120.6|604
1629831600000|2021-08-24 19:00:00|7127.1|7125.1|7116|7112|7128.6|7126.6|7113.3|7111.3|1923
1629835200000|2021-08-24 20:00:00|7115.7|7111.7|7120.1|7116.1|7120.7|7116.7|7114.5|7110.5|0
1629838800000|2021-08-24 21:00:00|7119.6|7115.6|7120.5|7116.5|7121.4|7117.4|7119.6|7115.6|0
1629842400000|2021-08-24 22:00:00|7119.8|7115.8|7118.4|7114.4|7120.8|7116.8|7118.4|7114.4|0
1629846000000|2021-08-24 23:00:00|7118.5|7114.5|7116.8|7112.8|7119|7115|7114.5|7110.5|0
1629849600000|2021-08-25 00:00:00|7116.4|7112.4|7124.6|7121.6|7127.1|7124.1|7116.4|7112.4|264
1629853200000|2021-08-25 01:00:00|7124.3|7121.3|7120.8|7117.8|7125.6|7122.6|7120.1|7117.1|103
1629856800000|2021-08-25 02:00:00|7120.3|7117.3|7112.8|7109.8|7122.3|7119.3|7109.6|7106.6|159
1629860400000|2021-08-25 03:00:00|7112.3|7109.3|7111.8|7108.8|7115.3|7112.3|7107.3|7104.3|54
1629864000000|2021-08-25 04:00:00|7111.6|7108.6|7110.3|7107.3|7114.3|7111.3|7110.3|7107.3|41
1629867600000|2021-08-25 05:00:00|7110.6|7107.6|7117.3|7114.3|7118.6|7115.6|7110.3|7107.3|172
1629871200000|2021-08-25 06:00:00|7116.3|7113.3|7127.6|7125.6|7129.6|7127.6|7114.1|7112.1|1279
1629874800000|2021-08-25 07:00:00|7127.1|7126.1|7135.8|7134.8|7146.3|7145.3|7123.3|7122.3|8608
1629878400000|2021-08-25 08:00:00|7135.5|7134.5|7136.3|7135.3|7140|7139|7126.8|7125.8|3179
1629882000000|2021-08-25 09:00:00|7135.8|7134.8|7140|7139|7141.3|7140.3|7132.5|7131.5|2220
1629885600000|2021-08-25 10:00:00|7139.8|7138.8|7140.3|7139.3|7142.5|7141.5|7136.5|7135.5|2983
1629889200000|2021-08-25 11:00:00|7141.3|7140.3|7141.9|7140.9|7141.9|7140.9|7129.3|7128.3|2194
1629892800000|2021-08-25 12:00:00|7141.6|7140.6|7150.6|7149.6|7150.6|7149.6|7137.9|7136.9|2981
1629896400000|2021-08-25 13:00:00|7150.9|7149.9|7146.1|7145.1|7152.6|7151.6|7137.4|7136.4|5448
1629900000000|2021-08-25 14:00:00|7146.4|7145.4|7142.9|7141.9|7146.9|7145.9|7131.9|7130.9|4882
1629903600000|2021-08-25 15:00:00|7143.1|7142.1|7148.1|7146.1|7151.4|7150.4|7140.4|7139.4|11948
1629907200000|2021-08-25 16:00:00|7147.8|7145.8|7141.6|7139.6|7149.1|7147.1|7140.3|7138.3|2088
1629910800000|2021-08-25 17:00:00|7141.3|7139.3|7136.6|7134.6|7141.3|7139.3|7136.1|7134.1|880
1629914400000|2021-08-25 18:00:00|7136.8|7134.8|7138.8|7136.8|7139.3|7137.3|7135.6|7133.6|764
1629918000000|2021-08-25 19:00:00|7138.6|7136.6|7134.7|7130.7|7140.6|7138.6|7133.1|7130|1396
1629921600000|2021-08-25 20:00:00|7134.3|7130.3|7138.1|7134.1|7138.2|7134.2|7134.2|7130.2|0
1629925200000|2021-08-25 21:00:00|7138.2|7134.2|7139.3|7135.3|7139.5|7135.5|7137.3|7133.3|0
1629928800000|2021-08-25 22:00:00|7139.1|7135.1|7135.9|7131.9|7139.5|7135.5|7134.7|7130.7|0
1629932400000|2021-08-25 23:00:00|7136.2|7132.2|7136|7132|7137.6|7133.6|7131.8|7127.8|0
1629936000000|2021-08-26 00:00:00|7136.3|7132.3|7126.1|7123.1|7136.3|7132.3|7122.8|7119.8|294
1629939600000|2021-08-26 01:00:00|7126.3|7123.3|7126.8|7123.8|7130.6|7127.6|7121.1|7118.1|168
1629943200000|2021-08-26 02:00:00|7127.1|7124.1|7127.3|7124.3|7127.6|7124.6|7120.1|7117.1|129
1629946800000|2021-08-26 03:00:00|7127.1|7124.1|7126.1|7123.1|7127.8|7124.8|7121.8|7118.8|183
1629950400000|2021-08-26 04:00:00|7125.8|7122.8|7124.1|7121.1|7126.8|7123.8|7123.3|7120.3|106
1629954000000|2021-08-26 05:00:00|7123.8|7120.8|7123.6|7120.6|7128.6|7125.6|7123.1|7120.1|363
1629957600000|2021-08-26 06:00:00|7123.3|7120.3|7110.6|7108.6|7124.1|7122.1|7107.1|7105.1|1910
1629961200000|2021-08-26 07:00:00|7110.1|7109.1|7124.1|7123.1|7130.9|7129.9|7093.8|7092.8|10175
1629964800000|2021-08-26 08:00:00|7124.4|7123.4|7117.9|7116.9|7132.1|7131.1|7117.4|7116.4|3126
1629968400000|2021-08-26 09:00:00|7118.1|7117.1|7123.9|7122.9|7124.9|7123.9|7105.4|7104.4|4679
1629972000000|2021-08-26 10:00:00|7123.6|7122.6|7130.1|7129.1|7131.1|7130.1|7116.9|7115.9|2924
1629975600000|2021-08-26 11:00:00|7130.4|7129.4|7132.9|7131.9|7134.9|7133.9|7123.9|7122.9|2340
1629979200000|2021-08-26 12:00:00|7133.4|7132.4|7132.4|7131.4|7135.9|7134.9|7127.4|7126.4|3562
1629982800000|2021-08-26 13:00:00|7132.9|7131.9|7136.9|7135.9|7146.4|7145.4|7126.6|7125.6|6471
1629986400000|2021-08-26 14:00:00|7137.4|7136.4|7123.1|7122.1|7142.4|7141.4|7116.4|7115.4|8214
1629990000000|2021-08-26 15:00:00|7122.9|7121.9|7131.1|7129.1|7132.4|7131.4|7116.6|7115.6|10951
1629993600000|2021-08-26 16:00:00|7130.9|7128.9|7140.9|7138.9|7142.9|7140.9|7130.9|7128.9|2534
1629997200000|2021-08-26 17:00:00|7141.1|7139.1|7134.4|7132.4|7141.9|7139.9|7132.1|7130.1|864
1630000800000|2021-08-26 18:00:00|7134.1|7132.1|7123.9|7121.9|7134.4|7132.4|7123.1|7121.1|883
1630004400000|2021-08-26 19:00:00|7123.6|7121.6|7126.7|7122.7|7127.1|7125.1|7117.1|7115.1|1972
1630008000000|2021-08-26 20:00:00|7126.4|7122.4|7128.2|7124.2|7130.5|7126.5|7126|7122|0
1630011600000|2021-08-26 21:00:00|7128.3|7124.3|7126.9|7122.9|7128.7|7124.7|7126.6|7122.6|0
1630015200000|2021-08-26 22:00:00|7127.3|7123.3|7126.8|7122.8|7129|7125|7125.8|7121.8|0
1630018800000|2021-08-26 23:00:00|7126.5|7122.5|7125.1|7121.1|7128.8|7124.8|7122.9|7118.9|0
1630022400000|2021-08-27 00:00:00|7124.8|7120.8|7122.6|7119.6|7125.1|7121.1|7111.6|7108.6|416
1630026000000|2021-08-27 01:00:00|7122.4|7119.4|7126.9|7123.9|7130.4|7127.4|7121.1|7118.1|207
1630029600000|2021-08-27 02:00:00|7126.6|7123.6|7132.9|7129.9|7139.9|7136.9|7126.6|7123.6|186
1630033200000|2021-08-27 03:00:00|7132.6|7129.6|7130.6|7127.6|7134.1|7131.1|7129.6|7126.6|103
1630036800000|2021-08-27 04:00:00|7130.9|7127.9|7131.9|7128.9|7134.4|7131.4|7130.4|7127.4|108
1630040400000|2021-08-27 05:00:00|7131.6|7128.6|7135.6|7132.6|7135.9|7132.9|7128.9|7125.9|293
1630044000000|2021-08-27 06:00:00|7134.9|7131.9|7129.1|7127.1|7137.6|7135.6|7129.1|7127.1|1390
1630047600000|2021-08-27 07:00:00|7128.6|7127.6|7135|7134|7138.6|7137.6|7117.1|7116.1|6212
1630051200000|2021-08-27 08:00:00|7135.2|7134.2|7128.5|7127.5|7139.7|7138.7|7127|7126|2657
1630054800000|2021-08-27 09:00:00|7129|7128|7123.7|7122.7|7133|7132|7123.2|7122.2|2184
1630058400000|2021-08-27 10:00:00|7123.5|7122.5|7119.5|7118.5|7126.7|7125.7|7119.5|7118.5|1804
1630062000000|2021-08-27 11:00:00|7120|7119|7111.6|7110.6|7123.2|7122.2|7107.8|7106.8|2154
1630065600000|2021-08-27 12:00:00|7111.1|7110.1|7117.3|7116.3|7120.6|7119.6|7109.6|7108.6|2490
1630069200000|2021-08-27 13:00:00|7117.1|7116.1|7135.3|7134.3|7143.6|7142.6|7116.1|7115.1|6469
1630072800000|2021-08-27 14:00:00|7135.8|7134.8|7156.6|7155.6|7158.3|7157.3|7127.6|7126.6|9600
1630076400000|2021-08-27 15:00:00|7156.1|7155.1|7155.8|7153.8|7159.6|7158.6|7148.1|7146.3|11922
1630080000000|2021-08-27 16:00:00|7156.1|7154.1|7150.8|7148.8|7157.6|7155.6|7149.3|7147.3|1964
1630083600000|2021-08-27 17:00:00|7151.1|7149.1|7153.3|7151.3|7155.6|7153.6|7151.1|7149.1|522
1630087200000|2021-08-27 18:00:00|7153.6|7151.6|7150.6|7148.6|7153.6|7151.6|7149.6|7147.6|474
1630090800000|2021-08-27 19:00:00|7150.8|7148.8|7151.2|7147.2|7155.6|7153.6|7145.3|7143.3|1715
1630094400000|2021-08-27 20:00:00|7149.9|7145.9|7156.7|7152.7|7157|7153|7147.8|7143.8|0
1630274400000|2021-08-29 22:00:00|7154|7150|7164.3|7160.3|7166.5|7162.5|7152.6|7148.6|0
1630278000000|2021-08-29 23:00:00|7164.6|7160.6|7163.3|7159.3|7169.9|7165.9|7163.3|7159.3|0
1630281600000|2021-08-30 00:00:00|7163.7|7159.7|7148|7144|7164.9|7160.9|7146.5|7142.5|0
1630285200000|2021-08-30 01:00:00|7148.1|7144.1|7154|7150|7155|7151|7145.2|7141.2|0
1630288800000|2021-08-30 02:00:00|7154.7|7150.7|7159.2|7155.2|7161.4|7157.4|7153.2|7149.2|0
1630292400000|2021-08-30 03:00:00|7159.3|7155.3|7161.6|7157.6|7162|7158|7157.7|7153.7|0
1630296000000|2021-08-30 04:00:00|7161.3|7157.3|7160.2|7156.2|7161.7|7157.7|7159.2|7155.2|0
1630299600000|2021-08-30 05:00:00|7159.9|7155.9|7155.8|7151.8|7162.1|7158.1|7155.8|7151.8|0
1630303200000|2021-08-30 06:00:00|7155.9|7151.9|7162.5|7158.5|7162.5|7158.5|7150.6|7146.6|0
1630306800000|2021-08-30 07:00:00|7161.9|7157.9|7161|7157|7169.2|7165.2|7155.3|7151.3|0
1630310400000|2021-08-30 08:00:00|7161.6|7157.6|7166.3|7162.3|7166.5|7162.5|7158.3|7154.3|0
1630314000000|2021-08-30 09:00:00|7166.4|7162.4|7167.7|7163.7|7167.7|7163.7|7162.1|7158.1|0
1630317600000|2021-08-30 10:00:00|7167.6|7163.6|7163|7159|7168.8|7164.8|7161.9|7157.9|0
1630321200000|2021-08-30 11:00:00|7160.1|7156.1|7162.5|7158.5|7165.4|7161.4|7160|7156|0
1630324800000|2021-08-30 12:00:00|7162.6|7158.6|7162.9|7158.9|7165.6|7161.6|7159.5|7155.5|0
1630328400000|2021-08-30 13:00:00|7162.8|7158.8|7164.3|7160.3|7167.6|7163.6|7158.6|7154.6|0
1630332000000|2021-08-30 14:00:00|7164.4|7160.4|7167.4|7163.4|7172.6|7168.6|7159.5|7155.5|0
1630335600000|2021-08-30 15:00:00|7167.5|7163.5|7170.8|7166.8|7171.4|7167.4|7166.3|7162.3|0
1630339200000|2021-08-30 16:00:00|7170.9|7166.9|7166.4|7162.4|7171.6|7167.6|7164.8|7160.8|0
1630342800000|2021-08-30 17:00:00|7164.3|7160.3|7167.4|7163.4|7168.2|7164.2|7163.3|7159.3|0
1630346400000|2021-08-30 18:00:00|7165.2|7161.2|7166.9|7162.9|7167.6|7163.6|7162.1|7158.1|0
1630350000000|2021-08-30 19:00:00|7166.8|7162.8|7162.9|7158.9|7168.4|7164.4|7160.4|7156.4|0
1630353600000|2021-08-30 20:00:00|7163.3|7159.3|7168|7164|7170.5|7166.5|7161.6|7157.6|0
1630357200000|2021-08-30 21:00:00|7167.9|7163.9|7167.1|7163.1|7168.1|7164.1|7166.3|7162.3|0
1630360800000|2021-08-30 22:00:00|7166.5|7162.5|7165.9|7161.9|7167.6|7163.6|7164.1|7160.1|0
1630364400000|2021-08-30 23:00:00|7166.2|7162.2|7162.3|7158.3|7166.2|7162.2|7161.4|7157.4|0
1630368000000|2021-08-31 00:00:00|7162|7158|7147.1|7144.1|7162.3|7158.3|7140.3|7137.3|877
1630371600000|2021-08-31 01:00:00|7146.8|7143.8|7141.3|7138.3|7149.8|7146.8|7140.6|7137.6|305
1630375200000|2021-08-31 02:00:00|7140.8|7137.8|7139.8|7136.8|7142.3|7139.3|7139.1|7136.1|190
1630378800000|2021-08-31 03:00:00|7140.1|7137.1|7150.1|7147.1|7150.1|7147.1|7139.8|7136.8|344
1630382400000|2021-08-31 04:00:00|7153.6|7150.6|7158.3|7155.3|7159.8|7156.8|7153.1|7150.1|1120
1630386000000|2021-08-31 05:00:00|7158.8|7155.8|7170.1|7167.1|7172.3|7169.3|7158.8|7155.8|953
1630389600000|2021-08-31 06:00:00|7170.3|7167.3|7166.6|7164.6|7179.6|7177.6|7166.1|7164.1|2341
1630393200000|2021-08-31 07:00:00|7166.1|7165.1|7138.8|7137.8|7169.1|7168.1|7137.8|7136.8|15827
1630396800000|2021-08-31 08:00:00|7138.3|7137.3|7140|7139|7147|7146|7133.3|7132.3|5783
1630400400000|2021-08-31 09:00:00|7140.3|7139.3|7128.8|7127.8|7147.5|7146.5|7128.8|7127.8|4463
1630404000000|2021-08-31 10:00:00|7128.3|7127.3|7110.8|7109.8|7135.8|7134.8|7100.3|7099.3|7882
1630407600000|2021-08-31 11:00:00|7110.5|7109.5|7111.1|7110.1|7114.6|7113.6|7099.3|7098.3|5629
1630411200000|2021-08-31 12:00:00|7110.9|7109.9|7101.6|7100.6|7114.9|7113.9|7100.1|7099.1|5231
1630414800000|2021-08-31 13:00:00|7101.9|7100.9|7098.1|7097.1|7119.1|7118.1|7090.9|7089.9|8828
1630418400000|2021-08-31 14:00:00|7097.4|7096.4|7111.2|7110.2|7111.4|7110.4|7095.4|7094.4|10235
1630422000000|2021-08-31 15:00:00|7110.9|7109.9|7133.2|7131.2|7138.2|7136.2|7109.2|7107.2|29709
1630425600000|2021-08-31 16:00:00|7133.4|7131.4|7128.2|7126.2|7133.7|7131.7|7127.2|7125.2|2313
1630429200000|2021-08-31 17:00:00|7127.7|7125.7|7126.7|7124.7|7129.2|7127.2|7123.7|7121.7|1267
1630432800000|2021-08-31 18:00:00|7126.4|7124.4|7127.4|7125.4|7127.7|7125.7|7121.7|7119.7|907
1630436400000|2021-08-31 19:00:00|7127.7|7125.7|7123.9|7119.9|7128.7|7126.7|7118.7|7116.7|2262
1630440000000|2021-08-31 20:00:00|7123.6|7119.6|7130.3|7126.3|7133.4|7129.4|7123.3|7119.3|0
1630443600000|2021-08-31 21:00:00|7130|7126|7129.9|7125.9|7130.3|7126.3|7125.9|7121.9|0
1630447200000|2021-08-31 22:00:00|7130.5|7126.5|7130.6|7126.6|7132.9|7128.9|7127.9|7123.9|0
1630450800000|2021-08-31 23:00:00|7130.9|7126.9|7127.9|7123.9|7131.9|7127.9|7127.7|7123.7|0
1630454400000|2021-09-01 00:00:00|7128.2|7124.2|7132.2|7129.2|7134.2|7131.2|7126.9|7123.6|487
1630458000000|2021-09-01 01:00:00|7132.4|7129.4|7140.4|7137.4|7141.4|7138.4|7131.4|7128.4|363
1630461600000|2021-09-01 02:00:00|7140.7|7137.7|7142.9|7139.9|7145.9|7142.9|7139.2|7136.2|512
1630465200000|2021-09-01 03:00:00|7143.2|7140.2|7142.2|7139.2|7146.9|7143.9|7141.7|7138.7|289
1630468800000|2021-09-01 04:00:00|7142.4|7139.4|7141.2|7138.2|7145.9|7142.9|7140.2|7137.2|284
1630472400000|2021-09-01 05:00:00|7141.4|7138.4|7151.2|7148.2|7151.7|7148.7|7140.9|7137.9|632
1630476000000|2021-09-01 06:00:00|7151.9|7148.9|7162.4|7160.4|7170.7|7168.7|7150.7|7148.7|4225
1630479600000|2021-09-01 07:00:00|7161.9|7160.9|7175.7|7174.7|7180.9|7179.9|7161.9|7160.9|15952
1630483200000|2021-09-01 08:00:00|7175.2|7174.2|7184|7183|7187.8|7186.8|7175.2|7174.2|7291
1630486800000|2021-09-01 09:00:00|7183.8|7182.8|7166.8|7165.8|7186.3|7185.3|7165.8|7164.8|4249
1630490400000|2021-09-01 10:00:00|7165.8|7164.8|7173.8|7172.8|7174|7173|7157.3|7156.3|3789
1630494000000|2021-09-01 11:00:00|7174.3|7173.3|7181.8|7180.8|7186.1|7185.1|7172|7171|3283
1630497600000|2021-09-01 12:00:00|7181.6|7180.6|7154.6|7153.6|7185.1|7184.1|7154.6|7153.6|4329
1630501200000|2021-09-01 13:00:00|7155.1|7154.1|7155.3|7154.3|7163.8|7162.8|7145.1|7144.1|11282
1630504800000|2021-09-01 14:00:00|7155.8|7154.8|7153.3|7152.3|7163.3|7162.3|7147|7146|7761
1630508400000|2021-09-01 15:00:00|7152.5|7151.5|7141.8|7139.8|7155.8|7154.8|7135.3|7133.3|19153
1630512000000|2021-09-01 16:00:00|7141.3|7139.3|7155.3|7153.3|7157.3|7155.3|7140.8|7138.8|1939
1630515600000|2021-09-01 17:00:00|7155.5|7153.5|7157.3|7155.3|7158|7156|7149.8|7147.8|1269
1630519200000|2021-09-01 18:00:00|7156.8|7154.8|7150.8|7148.8|7157.3|7155.3|7149.3|7147.3|1002
1630522800000|2021-09-01 19:00:00|7150.5|7148.5|7149.8|7145.8|7151.8|7149.8|7142.8|7140.8|1972
1630526400000|2021-09-01 20:00:00|7149.5|7145.5|7147.7|7143.7|7152.7|7148.7|7143.9|7139.9|0
1630530000000|2021-09-01 21:00:00|7147.6|7143.6|7149.3|7145.3|7149.6|7145.6|7147.3|7143.3|0
1630533600000|2021-09-01 22:00:00|7149.8|7145.8|7151.4|7147.4|7153.4|7149.4|7149.1|7145.1|0
1630537200000|2021-09-01 23:00:00|7151.5|7147.5|7155.2|7151.2|7155.6|7151.6|7150.4|7146.4|0
1630540800000|2021-09-02 00:00:00|7154.9|7150.9|7134|7131|7157.8|7154.8|7132|7129|577
1630544400000|2021-09-02 01:00:00|7134.3|7131.3|7136.5|7133.5|7142|7139|7131.3|7128.3|382
1630548000000|2021-09-02 02:00:00|7136.3|7133.3|7135.5|7132.5|7142|7139|7134.8|7131.8|121
1630551600000|2021-09-02 03:00:00|7135.3|7132.3|7138.3|7135.3|7140|7137|7133.3|7130.3|109
1630555200000|2021-09-02 04:00:00|7138|7135|7139.5|7136.5|7140.3|7137.3|7137|7134|59
1630558800000|2021-09-02 05:00:00|7139.3|7136.3|7139.5|7136.5|7142.3|7139.3|7137|7134|368
1630562400000|2021-09-02 06:00:00|7140|7137|7137.3|7135.3|7140|7137.8|7127.3|7125.3|1822
1630566000000|2021-09-02 07:00:00|7136.8|7135.8|7155.9|7154.9|7161|7160|7129.3|7128.3|12981
1630569600000|2021-09-02 08:00:00|7156.4|7155.4|7153.4|7152.4|7161.4|7160.4|7149.9|7148.9|4043
1630573200000|2021-09-02 09:00:00|7153.6|7152.6|7146.4|7145.4|7153.6|7152.6|7142.1|7141.1|2376
1630576800000|2021-09-02 10:00:00|7146.9|7145.9|7144.4|7143.4|7150.4|7149.4|7140.6|7139.6|2553
1630580400000|2021-09-02 11:00:00|7144.6|7143.6|7141.8|7140.8|7147.9|7146.9|7140.8|7139.8|2318
1630584000000|2021-09-02 12:00:00|7141.3|7140.3|7150.3|7149.3|7151.8|7150.8|7140|7139|2372
1630587600000|2021-09-02 13:00:00|7150.5|7149.5|7153|7152|7155.5|7154.5|7147.5|7146.5|5723
1630591200000|2021-09-02 14:00:00|7153.3|7152.3|7160.4|7159.4|7162.9|7161.9|7147.9|7146.9|6625
1630594800000|2021-09-02 15:00:00|7160.1|7159.1|7163.9|7161.9|7173.9|7171.9|7159.4|7158.4|15233
1630598400000|2021-09-02 16:00:00|7164.4|7162.4|7160.1|7158.1|7164.9|7162.9|7156.6|7154.6|2138
1630602000000|2021-09-02 17:00:00|7160.4|7158.4|7152.9|7150.9|7161.4|7159.4|7150.9|7148.9|1281
1630605600000|2021-09-02 18:00:00|7152.6|7150.6|7153.1|7151.1|7154.4|7152.4|7147.6|7145.6|797
1630609200000|2021-09-02 19:00:00|7153.4|7151.4|7153|7149|7154.9|7152.9|7146.6|7144.6|1846
1630612800000|2021-09-02 20:00:00|7153.1|7149.1|7153.4|7149.4|7156.1|7152.1|7149.3|7145.3|0
1630616400000|2021-09-02 21:00:00|7153.9|7149.9|7153.8|7149.8|7154.3|7150.3|7153.3|7149.3|0
1630620000000|2021-09-02 22:00:00|7154|7150|7154.8|7150.8|7155.8|7151.8|7152.1|7148.1|0
1630623600000|2021-09-02 23:00:00|7154.9|7150.9|7150.9|7146.9|7155.1|7151.1|7150.5|7146.5|0
1630627200000|2021-09-03 00:00:00|7151.2|7147.2|7153.6|7150.6|7159.4|7156.4|7150.5|7146.5|314
1630630800000|2021-09-03 01:00:00|7153.4|7150.4|7152.1|7149.1|7154.6|7151.6|7149.9|7146.9|226
1630634400000|2021-09-03 02:00:00|7151.6|7148.6|7169.4|7166.4|7169.4|7166.4|7151.6|7148.6|355
1630638000000|2021-09-03 03:00:00|7169.1|7166.1|7167.1|7164.1|7171.1|7168.1|7161.1|7158.1|306
1630641600000|2021-09-03 04:00:00|7166.9|7163.9|7166.1|7163.1|7170.1|7167.1|7163.4|7160.4|215
1630645200000|2021-09-03 05:00:00|7166.4|7163.4|7173.6|7170.6|7174.1|7171.1|7164.1|7161.1|481
1630648800000|2021-09-03 06:00:00|7173.1|7170.1|7169.1|7167.1|7173.4|7170.9|7165.6|7163.6|1376
1630652400000|2021-09-03 07:00:00|7168.6|7167.6|7179.1|7178.1|7179.4|7178.4|7157.9|7156.9|9170
1630656000000|2021-09-03 08:00:00|7178.9|7177.9|7175.9|7174.9|7182.1|7181.1|7174.4|7173.4|2954
1630659600000|2021-09-03 09:00:00|7175.6|7174.6|7171.9|7170.9|7178.1|7177.1|7170.4|7169.4|2873
1630663200000|2021-09-03 10:00:00|7171.6|7170.6|7179.9|7178.9|7181.4|7180.4|7171.4|7170.4|2355
1630666800000|2021-09-03 11:00:00|7179.6|7178.6|7179.1|7178.1|7183.4|7182.4|7177.4|7176.4|3282
1630670400000|2021-09-03 12:00:00|7179.6|7178.6|7179.1|7178.1|7179.8|7178.8|7163.8|7162.8|6427
1630674000000|2021-09-03 13:00:00|7179.6|7178.6|7133.8|7132.8|7181.6|7180.6|7127.6|7126.6|13190
1630677600000|2021-09-03 14:00:00|7133.6|7132.6|7142.2|7141.2|7146.7|7145.7|7123.1|7122.1|9670
1630681200000|2021-09-03 15:00:00|7141.7|7140.7|7137.7|7135.7|7146.7|7145.7|7135.2|7133.2|11809
1630684800000|2021-09-03 16:00:00|7137.2|7135.2|7139.7|7137.7|7141.7|7139.7|7134.9|7132.9|1730
1630688400000|2021-09-03 17:00:00|7140.2|7138.2|7141.2|7139.2|7144.2|7142.2|7139.7|7137.7|647
1630692000000|2021-09-03 18:00:00|7141.4|7139.4|7142.7|7140.7|7144.4|7142.4|7139.7|7137.7|525
1630695600000|2021-09-03 19:00:00|7143.2|7141.2|7145.5|7141.5|7147.7|7145.7|7139.4|7137.4|1510
1630699200000|2021-09-03 20:00:00|7144.8|7140.8|7143.7|7139.7|7145.2|7141.2|7143|7139|0
1630879200000|2021-09-05 22:00:00|7144.3|7140.3|7140.5|7136.5|7151.5|7147.5|7139.5|7135.5|0
1630882800000|2021-09-05 23:00:00|7140.6|7136.6|7141.3|7137.3|7141.6|7137.6|7136.4|7132.4|0
1630886400000|2021-09-06 00:00:00|7141|7137|7131.9|7128.9|7141.3|7137.3|7124.2|7121.2|630
1630890000000|2021-09-06 01:00:00|7132.2|7129.2|7139.4|7136.4|7145.7|7142.7|7131.7|7128.7|258
1630893600000|2021-09-06 02:00:00|7139.7|7136.7|7139.7|7136.7|7143.4|7140.4|7134.2|7131.2|192
1630897200000|2021-09-06 03:00:00|7139.4|7136.4|7147.9|7144.9|7148.2|7145.2|7137.7|7134.7|91
1630900800000|2021-09-06 04:00:00|7148.7|7145.7|7147.9|7144.9|7151.2|7148.2|7146.9|7143.9|174
1630904400000|2021-09-06 05:00:00|7148.2|7145.2|7152.7|7149.7|7152.9|7149.9|7144.9|7141.9|230
1630908000000|2021-09-06 06:00:00|7152.2|7149.2|7163.2|7161.2|7171.2|7169.2|7152.2|7149.2|1609
1630911600000|2021-09-06 07:00:00|7162.7|7161.7|7171.4|7170.4|7178.4|7177.4|7156.9|7155.9|8428
1630915200000|2021-09-06 08:00:00|7171.9|7170.9|7179.4|7178.4|7180.9|7179.9|7169.9|7168.9|4146
1630918800000|2021-09-06 09:00:00|7179.6|7178.6|7180.4|7179.4|7184.9|7183.9|7175.9|7174.9|4265
1630922400000|2021-09-06 10:00:00|7180.6|7179.6|7185.4|7184.4|7193.4|7192.4|7180.6|7179.6|3963
1630926000000|2021-09-06 11:00:00|7185.9|7184.9|7184|7183|7188.9|7187.9|7181.4|7180.4|3004
1630929600000|2021-09-06 12:00:00|7184.2|7183.2|7185.2|7184.2|7190.5|7189.5|7183.5|7182.5|2490
1630933200000|2021-09-06 13:00:00|7185|7184|7191|7190|7193|7192|7180.5|7179.5|2930
1630936800000|2021-09-06 14:00:00|7191.2|7190.2|7188.4|7187.4|7196.4|7195.4|7187.6|7186.6|4552
1630940400000|2021-09-06 15:00:00|7188.6|7187.6|7185.9|7183.9|7192.1|7190.4|7183.9|7181.9|15562
1630944000000|2021-09-06 16:00:00|7185.6|7183.6|7183.6|7181.6|7189.1|7187.1|7181.9|7179.9|686
1630947600000|2021-09-06 17:00:00|7183.9|7181.9|7184.9|7182.9|7185.6|7183.6|7182.9|7180.9|197
1630951200000|2021-09-06 18:00:00|7185.1|7183.1|7181.9|7179.9|7186.4|7184.4|7181.9|7179.9|192
1630954800000|2021-09-06 19:00:00|7181.1|7179.1|7186.1|7182.1|7186.4|7184.4|7180.9|7178.9|265
1630958400000|2021-09-06 20:00:00|7186|7182|7186.4|7182.4|7186.7|7182.7|7186|7182|0
1630962000000|2021-09-06 21:00:00|7186.3|7182.3|7186.3|7182.3|7186.4|7182.4|7185.9|7181.9|0
1630965600000|2021-09-06 22:00:00|7184.4|7180.4|7187.4|7183.4|7191.1|7187.1|7180.1|7176.1|0
1630969200000|2021-09-06 23:00:00|7187.7|7183.7|7174|7170|7189|7185|7170|7166|0
1630972800000|2021-09-07 00:00:00|7173.6|7169.6|7168.6|7165.6|7177.1|7174.1|7166.4|7163.4|705
1630976400000|2021-09-07 01:00:00|7168.1|7165.1|7163.1|7160.1|7168.1|7165.1|7160.9|7157.9|673
1630980000000|2021-09-07 02:00:00|7162.9|7159.9|7172.1|7169.1|7172.4|7169.4|7162.4|7159.4|404
1630983600000|2021-09-07 03:00:00|7171.9|7168.9|7172.6|7169.6|7173.4|7170.4|7167.4|7164.4|443
1630987200000|2021-09-07 04:00:00|7172.4|7169.4|7172.1|7169.1|7174.6|7171.6|7168.6|7165.6|243
1630990800000|2021-09-07 05:00:00|7171.9|7168.9|7172.4|7169.4|7173.9|7170.9|7168.9|7165.9|637
1630994400000|2021-09-07 06:00:00|7173.1|7170.1|7178.4|7176.4|7179.9|7177.9|7171.1|7168.6|2117
1630998000000|2021-09-07 07:00:00|7177.9|7176.9|7172|7171|7178.9|7177.9|7162.4|7161.4|8469
1631001600000|2021-09-07 08:00:00|7171.2|7170.2|7173.2|7172.2|7177.5|7176.5|7162.7|7161.7|4397
1631005200000|2021-09-07 09:00:00|7172.7|7171.7|7166|7165|7174.5|7173.5|7157.5|7156.5|3575
1631008800000|2021-09-07 10:00:00|7165.7|7164.7|7166.7|7165.7|7168.5|7167.5|7152.5|7151.5|5200
1631012400000|2021-09-07 11:00:00|7167|7166|7173.1|7172.1|7175.6|7174.6|7165|7164|3702
1631016000000|2021-09-07 12:00:00|7173.6|7172.6|7175.8|7174.8|7176.3|7175.3|7169.6|7168.6|2807
1631019600000|2021-09-07 13:00:00|7175.6|7174.6|7167.1|7166.1|7176.1|7175.1|7161.1|7160.1|5867
1631023200000|2021-09-07 14:00:00|7167.3|7166.3|7157.1|7156.1|7170.6|7169.6|7152.1|7151.1|10178
1631026800000|2021-09-07 15:00:00|7156.3|7155.3|7144.1|7142.1|7158.1|7156.1|7143.3|7141.3|13508
1631030400000|2021-09-07 16:00:00|7143.6|7141.6|7147.1|7145.1|7151.1|7149.1|7143.1|7141.1|3278
1631034000000|2021-09-07 17:00:00|7146.6|7144.6|7136.3|7134.3|7148.6|7146.6|7136.3|7134.3|2774
1631037600000|2021-09-07 18:00:00|7136.6|7134.6|7124.6|7122.6|7136.6|7134.6|7121.6|7119.6|3878
1631041200000|2021-09-07 19:00:00|7124.1|7122.1|7125.7|7121.7|7128.1|7126.1|7116.6|7114.6|4897
1631044800000|2021-09-07 20:00:00|7126.4|7122.4|7129.2|7125.2|7129.9|7125.9|7122.2|7118.2|0
1631048400000|2021-09-07 21:00:00|7129.1|7125.1|7128.1|7124.1|7130.4|7126.4|7127.9|7123.9|0
1631052000000|2021-09-07 22:00:00|7128|7124|7129.6|7125.6|7130.8|7126.8|7127.6|7123.6|0
1631055600000|2021-09-07 23:00:00|7130|7126|7117|7113|7130.6|7126.6|7115.7|7111.7|0
1631059200000|2021-09-08 00:00:00|7117.4|7113.4|7127.6|7124.6|7128.6|7125.6|7109.1|7106.1|628
1631062800000|2021-09-08 01:00:00|7127.8|7124.8|7130.8|7127.8|7132.3|7129.3|7124.8|7121.8|349
1631066400000|2021-09-08 02:00:00|7131.1|7128.1|7128.8|7125.8|7134.3|7131.3|7127.3|7124.3|145
1631070000000|2021-09-08 03:00:00|7129.1|7126.1|7119.3|7116.3|7130.8|7127.8|7117.8|7114.8|196
1631073600000|2021-09-08 04:00:00|7120.1|7117.1|7121.8|7118.8|7123.3|7120.3|7117.3|7114.3|249
1631077200000|2021-09-08 05:00:00|7122.3|7119.3|7128.3|7125.3|7131.8|7128.8|7120.8|7117.8|414
1631080800000|2021-09-08 06:00:00|7127.8|7124.8|7117.1|7115.1|7133.6|7131.6|7110.6|7108.6|2149
1631084400000|2021-09-08 07:00:00|7116.6|7115.6|7087.1|7086.1|7116.8|7115.8|7083.8|7082.8|20321
1631088000000|2021-09-08 08:00:00|7087.3|7086.3|7064.6|7063.6|7092.1|7091.1|7060.6|7059.6|14345
1631091600000|2021-09-08 09:00:00|7064.3|7063.3|7092.1|7091.1|7095.3|7094.3|7060.8|7059.8|9246
1631095200000|2021-09-08 10:00:00|7093.1|7092.1|7112.1|7111.1|7118.6|7117.6|7085.6|7084.6|8849
1631098800000|2021-09-08 11:00:00|7111.6|7110.6|7122.2|7121.2|7127.2|7126.2|7111.6|7110.6|5683
1631102400000|2021-09-08 12:00:00|7122.4|7121.4|7114.7|7113.7|7128.2|7127.2|7096.2|7095.2|7553
1631106000000|2021-09-08 13:00:00|7115.7|7114.7|7118.9|7117.9|7129.9|7128.9|7110.2|7109.2|7502
1631109600000|2021-09-08 14:00:00|7119.2|7118.2|7097.1|7096.1|7128.2|7127.2|7091.3|7090.3|9761
1631113200000|2021-09-08 15:00:00|7096.8|7095.8|7092.3|7090.3|7108.1|7107.1|7087.8|7085.8|13553
1631116800000|2021-09-08 16:00:00|7091.8|7089.8|7088.8|7086.8|7105|7103|7088.3|7086.3|2817
1631120400000|2021-09-08 17:00:00|7089.3|7087.3|7087.3|7085.3|7095.3|7093.3|7085.8|7083.8|2151
1631124000000|2021-09-08 18:00:00|7086.8|7084.8|7090.8|7088.8|7094.5|7092.5|7086.8|7084.8|1044
1631127600000|2021-09-08 19:00:00|7090.3|7088.3|7084.8|7080.8|7094.3|7092.3|7081.3|7079.3|2310
1631131200000|2021-09-08 20:00:00|7083.9|7079.9|7085|7081|7085.4|7081.4|7081.9|7077.9|0
1631134800000|2021-09-08 21:00:00|7085.1|7081.1|7084.5|7080.5|7085.2|7081.2|7083.4|7079.4|0
1631138400000|2021-09-08 22:00:00|7085.1|7081.1|7082.7|7078.7|7086|7082|7082.1|7078.1|0
1631142000000|2021-09-08 23:00:00|7082.4|7078.4|7083.4|7079.4|7085.6|7081.6|7081.8|7077.8|0
1631145600000|2021-09-09 00:00:00|7083.7|7079.7|7068|7065|7084.3|7081.3|7067.3|7064.3|934
1631149200000|2021-09-09 01:00:00|7067.8|7064.8|7071.5|7068.5|7074|7071|7064.8|7061.8|300
1631152800000|2021-09-09 02:00:00|7071.3|7068.3|7063.5|7060.5|7074|7071|7062.3|7059.3|252
1631156400000|2021-09-09 03:00:00|7063.3|7060.3|7060|7057|7066|7063|7055.5|7052.5|128
1631160000000|2021-09-09 04:00:00|7060.3|7057.3|7053|7050|7062.8|7059.8|7049.3|7046.3|223
1631163600000|2021-09-09 05:00:00|7052.8|7049.8|7039.5|7036.5|7053|7050|7039|7036|752
1631167200000|2021-09-09 06:00:00|7040|7037|7039.5|7037.5|7049.3|7047.3|7033.3|7031.3|3848
1631170800000|2021-09-09 07:00:00|7039|7038|7023.8|7022.8|7042.5|7041.5|7004.3|7003.3|22250
1631174400000|2021-09-09 08:00:00|7023.3|7022.3|7007.1|7006.1|7036.1|7035.1|7006.6|7005.6|9600
1631178000000|2021-09-09 09:00:00|7007.6|7006.6|7018.3|7017.3|7019.6|7018.6|6998.1|6997.1|9021
1631181600000|2021-09-09 10:00:00|7018.6|7017.6|7011.6|7010.6|7018.6|7017.6|7004.6|7003.6|6244
1631185200000|2021-09-09 11:00:00|7012.6|7011.6|7028.3|7027.3|7030.6|7029.6|7006.8|7005.8|6168
1631188800000|2021-09-09 12:00:00|7028.6|7027.6|7022.8|7021.8|7032.1|7031.1|7012.1|7011.1|7994
1631192400000|2021-09-09 13:00:00|7023.1|7022.1|7028.8|7027.8|7028.8|7027.8|7009.1|7008.1|21098
1631196000000|2021-09-09 14:00:00|7029.1|7028.1|7037.8|7036.8|7045.3|7044.3|7026.6|7025.6|10875
1631199600000|2021-09-09 15:00:00|7038|7037|7031.8|7029.8|7041.8|7040.8|7019.3|7017.3|16182
1631203200000|2021-09-09 16:00:00|7032|7030|7021|7019|7032.8|7030.8|7020.3|7018.3|2431
1631206800000|2021-09-09 17:00:00|7020.8|7018.8|7000|6998|7023.8|7021.8|6996.8|6994.8|3403
1631210400000|2021-09-09 18:00:00|6999.8|6997.8|7003.8|7001.8|7005.3|7003.3|6992.8|6990.8|1601
1631214000000|2021-09-09 19:00:00|7003.3|7001.3|7010.9|7006.9|7014.8|7012.8|6999.8|6997.8|4063
1631217600000|2021-09-09 20:00:00|7011.2|7007.2|7009|7005|7013.7|7009.7|7003.9|6999.9|0
1631221200000|2021-09-09 21:00:00|7008.8|7004.8|7011.7|7007.7|7016.5|7012.5|7007.8|7003.8|0
1631224800000|2021-09-09 22:00:00|7009.8|7005.8|7019|7015|7019.5|7015.5|7009.3|7005.3|0
1631228400000|2021-09-09 23:00:00|7018.8|7014.8|7013.4|7009.4|7019|7015|7011.4|7007.4|0
1631232000000|2021-09-10 00:00:00|7013.7|7009.7|7011.5|7008.5|7019.8|7016.8|7004.3|7001.3|662
1631235600000|2021-09-10 01:00:00|7011.3|7008.3|7020|7017|7022|7019|7003.5|7000.5|324
1631239200000|2021-09-10 02:00:00|7019.8|7016.8|7029.8|7026.8|7030.3|7027.3|7019.5|7016.5|294
1631242800000|2021-09-10 03:00:00|7030.5|7027.5|7032|7029|7035|7032|7028.5|7025.5|227
1631246400000|2021-09-10 04:00:00|7031.8|7028.8|7045|7042|7047|7044|7031.5|7028.5|413
1631250000000|2021-09-10 05:00:00|7045.3|7042.3|7050|7047|7052.8|7049.8|7045.3|7042.3|712
1631253600000|2021-09-10 06:00:00|7050.3|7047.3|7058.5|7056.5|7059.3|7057.3|7044.8|7042.8|3189
1631257200000|2021-09-10 07:00:00|7058|7057|7046.7|7045.7|7058|7057|7030.8|7029.8|82734
1631260800000|2021-09-10 08:00:00|7047|7046|7053.5|7052.5|7056|7055|7039.5|7038.5|6137
1631264400000|2021-09-10 09:00:00|7053.2|7052.2|7041.2|7040.2|7054.2|7053.2|7040|7039|6406
1631268000000|2021-09-10 10:00:00|7041|7040|7050.7|7049.7|7054.5|7053.5|7040.5|7039.5|3582
1631271600000|2021-09-10 11:00:00|7051|7050|7044.6|7043.6|7051|7050|7042.4|7041.4|21595
1631275200000|2021-09-10 12:00:00|7044.4|7043.4|7047.4|7046.4|7054.6|7053.6|7043.9|7042.9|3641
1631278800000|2021-09-10 13:00:00|7047.6|7046.6|7033.4|7032.4|7054.6|7053.6|7033.1|7032.1|8938
1631282400000|2021-09-10 14:00:00|7033.1|7032.1|7023.5|7022.5|7040.8|7039.8|7013.3|7012.3|14606
1631286000000|2021-09-10 15:00:00|7023.8|7022.8|7032|7030|7033.5|7032.5|7021.3|7020.3|19448
1631289600000|2021-09-10 16:00:00|7031.8|7029.8|7036.3|7034.3|7038.3|7036.3|7030|7028|3644
1631293200000|2021-09-10 17:00:00|7036.5|7034.5|7032.3|7030.3|7038.8|7036.8|7028.8|7026.8|2285
1631296800000|2021-09-10 18:00:00|7031.8|7029.8|7026.5|7024.5|7034|7032|7025|7023|765
1631300400000|2021-09-10 19:00:00|7026.3|7024.3|7012.1|7008.1|7026.8|7024.8|7006.3|7004.3|1996
1631304000000|2021-09-10 20:00:00|7012.5|7008.5|7022.5|7018.5|7024.5|7020.5|7006.9|7002.9|0
1631484000000|2021-09-12 22:00:00|7029|7025|7033.8|7029.8|7033.8|7029.8|7019.2|7015.2|0
1631487600000|2021-09-12 23:00:00|7034.1|7030.1|7036.2|7032.2|7037.7|7033.7|7031.3|7027.3|0
1631491200000|2021-09-13 00:00:00|7036.2|7032.2|7029|7026|7041.5|7038.5|7023.8|7020.8|843
1631494800000|2021-09-13 01:00:00|7029.3|7026.3|7024.8|7021.8|7032|7029|7022|7019|417
1631498400000|2021-09-13 02:00:00|7024.5|7021.5|7027.8|7024.8|7030.8|7027.8|7023|7020|140
1631502000000|2021-09-13 03:00:00|7027.5|7024.5|7029|7026|7033.3|7030.3|7026|7023|245
1631505600000|2021-09-13 04:00:00|7029.3|7026.3|7028|7025|7030.3|7027.3|7024|7021|274
1631509200000|2021-09-13 05:00:00|7028.3|7025.3|7037.8|7034.8|7037.8|7034.8|7016.8|7013.8|605
1631512800000|2021-09-13 06:00:00|7037.5|7034.5|7058.8|7056.8|7061.3|7059.3|7035.5|7033|2980
1631516400000|2021-09-13 07:00:00|7058.3|7057.3|7060.5|7059.5|7073|7072|7052.5|7051.5|21142
1631520000000|2021-09-13 08:00:00|7060.8|7059.8|7063.8|7062.8|7074.3|7073.3|7060.8|7059.8|9586
1631523600000|2021-09-13 09:00:00|7064|7063|7067.8|7066.8|7071.3|7070.3|7060.3|7059.3|11135
1631527200000|2021-09-13 10:00:00|7068|7067|7083.3|7082.3|7087.3|7086.3|7067.8|7066.8|10061
1631530800000|2021-09-13 11:00:00|7083.5|7082.5|7086.3|7085.3|7093.3|7092.3|7081.8|7080.8|14274
1631534400000|2021-09-13 12:00:00|7085.8|7084.8|7083.3|7082.3|7086.8|7085.8|7075.8|7074.8|6107
1631538000000|2021-09-13 13:00:00|7083.8|7082.8|7075.3|7074.3|7087.3|7086.3|7072.8|7071.8|51293
1631541600000|2021-09-13 14:00:00|7075.8|7074.8|7077.2|7076.2|7084.7|7083.7|7062.2|7061.2|30135
1631545200000|2021-09-13 15:00:00|7077.9|7076.9|7070.7|7068.7|7079.2|7078.2|7064.2|7063.2|39801
1631548800000|2021-09-13 16:00:00|7070.4|7068.4|7075.4|7073.4|7079.7|7077.7|7067.9|7065.9|4306
1631552400000|2021-09-13 17:00:00|7075.2|7073.2|7060.9|7058.9|7077.9|7075.9|7057.7|7055.7|2167
1631556000000|2021-09-13 18:00:00|7060.7|7058.7|7057.7|7055.7|7064.2|7062.2|7050.2|7048.2|9188
1631559600000|2021-09-13 19:00:00|7057.2|7055.2|7068.5|7064.5|7068.5|7066.4|7049.2|7047.2|5749
1631563200000|2021-09-13 20:00:00|7068.2|7064.2|7072|7068|7074.2|7070.2|7067.6|7063.6|1
1631566800000|2021-09-13 21:00:00|7071.7|7067.7|7074.1|7070.1|7074.7|7070.7|7071.5|7067.5|0
1631570400000|2021-09-13 22:00:00|7073.4|7069.4|7075.4|7071.4|7077|7073|7071.2|7067.2|0
1631574000000|2021-09-13 23:00:00|7075.7|7071.7|7073.9|7069.9|7076.7|7072.7|7072.7|7068.7|0
1631577600000|2021-09-14 00:00:00|7073.6|7069.6|7072.9|7069.9|7078.7|7075.7|7064.9|7061.9|1414
1631581200000|2021-09-14 01:00:00|7072.7|7069.7|7077.2|7074.2|7078.9|7075.9|7072.7|7069.7|240
1631584800000|2021-09-14 02:00:00|7077.4|7074.4|7068.9|7065.9|7080.4|7077.4|7068.4|7065.4|393
1631588400000|2021-09-14 03:00:00|7069.2|7066.2|7075.7|7072.7|7078.4|7075.4|7067.9|7064.9|270
1631592000000|2021-09-14 04:00:00|7076.2|7073.2|7076.2|7073.2|7078.4|7075.4|7073.7|7070.7|372
1631595600000|2021-09-14 05:00:00|7075.9|7072.9|7072.7|7069.7|7079.2|7076.2|7072.4|7069.4|509
1631599200000|2021-09-14 06:00:00|7072.4|7069.4|7053.4|7051.4|7072.7|7070.4|7050.4|7048.4|22496
1631602800000|2021-09-14 07:00:00|7052.9|7051.9|7043.8|7042.8|7061.2|7060.2|7019.6|7018.6|21341
1631606400000|2021-09-14 08:00:00|7043.3|7042.3|7055.3|7054.3|7059.1|7058.1|7042.3|7041.3|21585
1631610000000|2021-09-14 09:00:00|7055.6|7054.6|7047.6|7046.6|7059.1|7058.1|7044.1|7043.1|15550
1631613600000|2021-09-14 10:00:00|7047.1|7046.1|7053.6|7052.6|7053.6|7052.6|7044.6|7043.6|44319
1631617200000|2021-09-14 11:00:00|7053.3|7052.3|7038.7|7037.7|7054.1|7053.1|7033.5|7032.5|41284
1631620800000|2021-09-14 12:00:00|7039.2|7038.2|7060.5|7059.5|7069.5|7068.5|7036|7035|32037
1631624400000|2021-09-14 13:00:00|7061|7060|7044.5|7043.5|7067.5|7066.5|7044|7043|21652
1631628000000|2021-09-14 14:00:00|7045|7044|7025.4|7024.4|7046.5|7045.5|7020.4|7019.4|20056
1631631600000|2021-09-14 15:00:00|7025.9|7024.9|7047.4|7045.4|7047.6|7045.6|7023.1|7022.1|35289
1631635200000|2021-09-14 16:00:00|7047.9|7045.9|7036.4|7034.4|7050.4|7048.4|7035.9|7033.9|11364
1631638800000|2021-09-14 17:00:00|7036.1|7034.1|7038.9|7036.9|7040.1|7038.1|7027.9|7025.9|2204
1631642400000|2021-09-14 18:00:00|7038.6|7036.6|7028.9|7026.9|7038.9|7036.9|7021.1|7019.1|1227
1631646000000|2021-09-14 19:00:00|7028.4|7026.4|7027.8|7023.8|7030.6|7028.6|7021.6|7019.6|3148
1631649600000|2021-09-14 20:00:00|7027.5|7023.5|7031|7027|7032.5|7028.5|7025|7021|30
1631653200000|2021-09-14 21:00:00|7031.1|7027.1|7030.6|7026.6|7031.6|7027.6|7029.6|7025.6|0
1631656800000|2021-09-14 22:00:00|7031.2|7027.2|7033.8|7029.8|7035.6|7031.6|7030.9|7026.9|0
1631660400000|2021-09-14 23:00:00|7034.1|7030.1|7035.3|7031.3|7038.8|7034.8|7032.6|7028.6|0
1631664000000|2021-09-15 00:00:00|7035|7031|7029.9|7026.9|7042.6|7039.6|7028.6|7025.6|627
1631667600000|2021-09-15 01:00:00|7030.1|7027.1|7028.6|7025.6|7035.1|7032.1|7028.1|7025.1|258
1631671200000|2021-09-15 02:00:00|7028.4|7025.4|7032.4|7029.4|7037.1|7034.1|7022.6|7019.6|1373
1631674800000|2021-09-15 03:00:00|7032.6|7029.6|7038.4|7035.4|7039.6|7036.6|7030.1|7027.1|249
1631678400000|2021-09-15 04:00:00|7038.6|7035.6|7044.4|7041.4|7044.9|7041.9|7038.1|7035.1|210
1631682000000|2021-09-15 05:00:00|7044.6|7041.6|7034.4|7031.4|7045.4|7042.4|7033.1|7030.1|1097
1631685600000|2021-09-15 06:00:00|7034.1|7031.1|7035.1|7033.1|7037.1|7035.1|7022.4|7020.4|3047
1631689200000|2021-09-15 07:00:00|7034.6|7033.6|7031.5|7030.5|7040.6|7039.6|7024.5|7023.5|12879
1631692800000|2021-09-15 08:00:00|7031.2|7030.2|7036.5|7035.5|7038|7037|7029.2|7028.2|5339
1631696400000|2021-09-15 09:00:00|7036|7035|7047.2|7046.2|7047.7|7046.7|7035.2|7034.2|10616
1631700000000|2021-09-15 10:00:00|7047|7046|7034.7|7033.7|7048|7047|7034|7033|7376
1631703600000|2021-09-15 11:00:00|7035|7034|7036.1|7035.1|7044.7|7043.7|7034|7033|6704
1631707200000|2021-09-15 12:00:00|7036.6|7035.6|7034.8|7033.8|7039.6|7038.6|7020.1|7019.1|6373
1631710800000|2021-09-15 13:00:00|7034.1|7033.1|7038.1|7037.1|7048.6|7047.6|7028.6|7027.6|15307
1631714400000|2021-09-15 14:00:00|7038.3|7037.3|7033.7|7032.7|7043.9|7042.9|7022.2|7021.2|26243
1631718000000|2021-09-15 15:00:00|7033.9|7032.9|7020|7018|7037.2|7036.2|7011|7009|29282
1631721600000|2021-09-15 16:00:00|7019.7|7017.7|7038.5|7036.5|7040|7038|7017|7015|4988
1631725200000|2021-09-15 17:00:00|7038.2|7036.2|7041|7039|7046.5|7044.5|7038.2|7036.2|1487
1631728800000|2021-09-15 18:00:00|7041.5|7039.5|7047.5|7045.5|7048|7046|7040|7038|1228
1631732400000|2021-09-15 19:00:00|7047.2|7045.2|7050.2|7046.2|7052|7050|7045|7043|1293
1631736000000|2021-09-15 20:00:00|7049.6|7045.6|7052.9|7048.9|7054.2|7050.2|7047.1|7043.1|0
1631739600000|2021-09-15 21:00:00|7053|7049|7053.4|7049.4|7054.8|7050.8|7052.5|7048.5|0
1631743200000|2021-09-15 22:00:00|7054.1|7050.1|7052.6|7048.6|7054.4|7050.4|7051.2|7047.2|0
1631746800000|2021-09-15 23:00:00|7052.5|7048.5|7054.1|7050.1|7054.4|7050.4|7049.3|7045.3|0
1631750400000|2021-09-16 00:00:00|7053.9|7049.9|7052|7049|7055.2|7052.2|7045.2|7042.2|272
1631754000000|2021-09-16 01:00:00|7051.5|7048.5|7043.2|7040.2|7060.2|7057.2|7042.7|7039.7|317
1631757600000|2021-09-16 02:00:00|7043.5|7040.5|7048.2|7045.2|7051.2|7048.2|7038.5|7035.5|112
1631761200000|2021-09-16 03:00:00|7048.5|7045.5|7034.5|7031.5|7049.7|7046.7|7034.2|7031.2|545
1631764800000|2021-09-16 04:00:00|7034.7|7031.7|7039.2|7036.2|7041.2|7038.2|7034.5|7031.5|308
1631768400000|2021-09-16 05:00:00|7039.5|7036.5|7033.7|7030.7|7043.5|7040.5|7030|7027|224
1631772000000|2021-09-16 06:00:00|7033.2|7030.2|7038.2|7036.2|7047.2|7045.2|7032.5|7030.2|1263
1631775600000|2021-09-16 07:00:00|7037.7|7036.7|7050|7049|7053|7052|7028.5|7027.5|11010
1631779200000|2021-09-16 08:00:00|7049.3|7048.3|7054.5|7053.5|7056.7|7055.7|7045.3|7044.3|5445
1631782800000|2021-09-16 09:00:00|7054.2|7053.2|7048.7|7047.7|7057.2|7056.2|7045.5|7044.5|5990
1631786400000|2021-09-16 10:00:00|7049|7048|7048.2|7047.2|7054.5|7053.5|7045.5|7044.5|6130
1631790000000|2021-09-16 11:00:00|7047.7|7046.7|7036.9|7035.9|7053|7052|7036.4|7035.4|3874
1631793600000|2021-09-16 12:00:00|7036.4|7035.4|7051.4|7050.4|7053.4|7052.4|7026.1|7025.1|5245
1631797200000|2021-09-16 13:00:00|7050.9|7049.9|7037.4|7036.4|7059.6|7058.6|7034.1|7033.1|7062
1631800800000|2021-09-16 14:00:00|7037.1|7036.1|7032.7|7031.7|7042|7041|7026|7025|11422
1631804400000|2021-09-16 15:00:00|7032.5|7031.5|7037.7|7035.7|7042|7041|7024.7|7022.7|16752
1631808000000|2021-09-16 16:00:00|7038|7036|7047.5|7045.5|7050.5|7048.5|7036|7034|3992
1631811600000|2021-09-16 17:00:00|7047.7|7045.7|7056.7|7054.7|7057.2|7055.2|7042|7040|2243
1631815200000|2021-09-16 18:00:00|7057|7055|7066.5|7064.5|7067.2|7065.2|7054.5|7052.5|1845
1631818800000|2021-09-16 19:00:00|7066.7|7064.7|7072.8|7068.8|7076.5|7074.5|7059.5|7057.5|5154
1631822400000|2021-09-16 20:00:00|7072.5|7068.5|7065.6|7061.6|7072.8|7068.8|7064.9|7060.9|0
1631826000000|2021-09-16 21:00:00|7066|7062|7068.3|7064.3|7068.4|7064.4|7063.9|7059.9|0
1631829600000|2021-09-16 22:00:00|7069.1|7065.1|7070.3|7066.3|7073.5|7069.5|7067.4|7063.4|0
1631833200000|2021-09-16 23:00:00|7070.6|7066.6|7062.1|7058.1|7071.2|7067.2|7060.9|7056.9|0
1631836800000|2021-09-17 00:00:00|7062.5|7058.5|7056.5|7053.5|7064.5|7061.5|7053|7050|516
1631840400000|2021-09-17 01:00:00|7056.7|7053.7|7059|7056|7062.2|7059.2|7045|7042|283
1631844000000|2021-09-17 02:00:00|7059.2|7056.2|7063|7060|7067.7|7064.7|7058.5|7055.5|144
1631847600000|2021-09-17 03:00:00|7063.5|7060.5|7061.2|7058.2|7070|7067|7061.2|7058.2|53
1631851200000|2021-09-17 04:00:00|7061.5|7058.5|7061|7058|7064.5|7061.5|7059.5|7056.5|66
1631854800000|2021-09-17 05:00:00|7060.7|7057.7|7066.7|7063.7|7069.2|7066.2|7060.5|7057.5|400
1631858400000|2021-09-17 06:00:00|7065.7|7062.7|7072|7070|7080.7|7078.7|7061.2|7059.2|3882
1631862000000|2021-09-17 07:00:00|7071.5|7070.5|7053.6|7052.6|7094|7093|7041.4|7040.4|17638
1631865600000|2021-09-17 08:00:00|7053.9|7052.9|7055.4|7054.4|7056.9|7055.9|7042.9|7041.9|7576
1631869200000|2021-09-17 09:00:00|7055.6|7054.6|7025.1|7024.1|7057.9|7056.9|7014.9|7013.9|18649
1631872800000|2021-09-17 10:00:00|7024.6|7023.6|7013.4|7012.4|7029.9|7028.9|7001.4|7000.4|8866
1631876400000|2021-09-17 11:00:00|7012.9|7011.9|7022.5|7021.5|7027.1|7026.1|7010.4|7009.4|6005
1631880000000|2021-09-17 12:00:00|7022.2|7021.2|7042.2|7041.2|7050|7049|7020.7|7019.7|7365
1631883600000|2021-09-17 13:00:00|7042.5|7041.5|7006|7005|7046|7045|7000.5|6999.5|11621
1631887200000|2021-09-17 14:00:00|7006.5|7005.5|6964.3|6963.3|7007.2|7006.2|6958.6|6957.6|18956
1631890800000|2021-09-17 15:00:00|6964.1|6963.1|6965.3|6963.3|6971.6|6969.6|6933.1|6931.1|46914
1631894400000|2021-09-17 16:00:00|6964.6|6962.6|6981.8|6979.8|6988.1|6986.1|6964.1|6962.1|4412
1631898000000|2021-09-17 17:00:00|6982.1|6980.1|6970.3|6968.3|6983.6|6981.6|6964.6|6962.6|2450
1631901600000|2021-09-17 18:00:00|6970.1|6968.1|6986.8|6984.8|6990.3|6988.3|6969.3|6967.3|2260
1631905200000|2021-09-17 19:00:00|6987.1|6985.1|6979.8|6975.8|6992.8|6990.8|6979.3|6975.8|2860
1631908800000|2021-09-17 20:00:00|6978.5|6974.5|6979.8|6975.8|6997.3|6993.3|6971.4|6967.4|0
1632088800000|2021-09-19 22:00:00|6971.1|6967.1|6980.7|6976.7|6981.2|6977.2|6966.8|6962.8|0
1632092400000|2021-09-19 23:00:00|6981|6977|6983.1|6979.1|6983.7|6979.7|6976.8|6972.8|0
1632096000000|2021-09-20 00:00:00|6983.4|6979.4|6974.6|6971.6|6984.7|6980.7|6968.8|6965.8|463
1632099600000|2021-09-20 01:00:00|6974.3|6971.3|6953.3|6950.3|6975.8|6972.8|6952.6|6949.6|320
1632103200000|2021-09-20 02:00:00|6953.6|6950.6|6912.3|6909.3|6953.8|6950.8|6911.8|6908.8|711
1632106800000|2021-09-20 03:00:00|6912.6|6909.6|6916.8|6913.8|6920.6|6917.6|6902.8|6899.8|569
1632110400000|2021-09-20 04:00:00|6917.1|6914.1|6919.3|6916.3|6921.6|6918.6|6902.8|6899.8|447
1632114000000|2021-09-20 05:00:00|6919.6|6916.6|6915.8|6912.8|6923.6|6920.6|6912.1|6909.1|733
1632117600000|2021-09-20 06:00:00|6916.1|6913.1|6887.1|6885.1|6925.8|6923.8|6870.3|6868.3|6128
1632121200000|2021-09-20 07:00:00|6886.6|6885.6|6864.6|6863.6|6909.8|6908.8|6858.9|6857.9|19340
1632124800000|2021-09-20 08:00:00|6865.1|6864.1|6862.1|6861.1|6879.1|6878.1|6853.9|6852.9|12745
1632128400000|2021-09-20 09:00:00|6861.9|6860.9|6850.9|6849.9|6862.1|6861.1|6842.4|6841.4|9221
1632132000000|2021-09-20 10:00:00|6851.1|6850.1|6847.9|6846.9|6859.9|6858.9|6840.9|6839.9|7001
1632135600000|2021-09-20 11:00:00|6848.4|6847.4|6844|6843|6855.5|6854.5|6832.9|6831.9|7289
1632139200000|2021-09-20 12:00:00|6843.7|6842.7|6849|6848|6852.2|6851.2|6828|6827|8549
1632142800000|2021-09-20 13:00:00|6848.7|6847.7|6898.5|6897.5|6903.5|6902.5|6838.2|6837.2|13910
1632146400000|2021-09-20 14:00:00|6897.7|6896.7|6898.1|6897.1|6910.8|6909.8|6884.1|6883.1|16575
1632150000000|2021-09-20 15:00:00|6897.6|6896.6|6889.6|6887.6|6915.1|6914.1|6888.3|6886.3|17834
1632153600000|2021-09-20 16:00:00|6889.1|6887.1|6865.6|6863.6|6891.6|6889.6|6863.6|6861.6|3881
1632157200000|2021-09-20 17:00:00|6865.3|6863.3|6870.3|6868.3|6873.6|6871.6|6853.1|6851.1|2635
1632160800000|2021-09-20 18:00:00|6870.8|6868.8|6852.8|6850.8|6874.8|6872.8|6847.3|6845.3|2348
1632164400000|2021-09-20 19:00:00|6852.1|6850.1|6905.4|6901.4|6905.4|6902.6|6845.3|6843.3|3584
1632168000000|2021-09-20 20:00:00|6904.7|6900.7|6897.8|6893.8|6908.5|6904.5|6883.1|6879.1|0
1632171600000|2021-09-20 21:00:00|6897.6|6893.6|6898|6894|6900.4|6896.4|6897.1|6893.1|0
1632175200000|2021-09-20 22:00:00|6897.5|6893.5|6904|6900|6909.3|6905.3|6897.5|6893.5|0
1632178800000|2021-09-20 23:00:00|6903.8|6899.8|6925.2|6921.2|6925.8|6921.8|6899|6895|0
1632182400000|2021-09-21 00:00:00|6925.5|6921.5|6931.1|6928.1|6945.1|6942.1|6917.3|6914.3|1071
1632186000000|2021-09-21 01:00:00|6931.6|6928.6|6940.8|6937.8|6942.1|6939.1|6922.3|6919.3|449
1632189600000|2021-09-21 02:00:00|6941.1|6938.1|6952.3|6949.3|6953.3|6950.3|6938.1|6935.1|557
1632193200000|2021-09-21 03:00:00|6952.1|6949.1|6952.3|6949.3|6954.6|6951.6|6939.1|6936.1|322
1632196800000|2021-09-21 04:00:00|6952.1|6949.1|6955.3|6952.3|6957.3|6954.3|6950.1|6947.1|315
1632200400000|2021-09-21 05:00:00|6954.8|6951.8|6939.8|6936.8|6956.8|6953.8|6937.3|6934.3|1325
1632204000000|2021-09-21 06:00:00|6939.3|6936.3|6944.1|6942.1|6968.6|6966.6|6934.8|6932.8|4753
1632207600000|2021-09-21 07:00:00|6943.6|6942.6|6978.4|6977.4|6979.2|6978.2|6938.3|6937.3|15989
1632211200000|2021-09-21 08:00:00|6978.2|6977.2|6968.2|6967.2|6983.9|6982.9|6965.2|6964.2|9008
1632214800000|2021-09-21 09:00:00|6968.4|6967.4|6982.7|6981.7|6988.4|6987.4|6964.7|6963.7|7122
1632218400000|2021-09-21 10:00:00|6983.4|6982.4|6986.7|6985.7|6993.7|6992.7|6982.7|6981.7|5037
1632222000000|2021-09-21 11:00:00|6986.9|6985.9|6988.2|6987.2|6989.5|6988.5|6978.7|6977.7|5109
1632225600000|2021-09-21 12:00:00|6988|6987|6980.7|6979.7|6994|6993|6973.5|6972.5|7102
1632229200000|2021-09-21 13:00:00|6980.5|6979.5|6993.7|6992.7|7007.5|7006.5|6978|6977|11570
1632232800000|2021-09-21 14:00:00|6994|6993|6965.2|6964.2|6997.5|6996.5|6961.2|6960.2|14359
1632236400000|2021-09-21 15:00:00|6965.5|6964.5|6988.7|6986.7|6992|6990|6960|6959|19067
1632240000000|2021-09-21 16:00:00|6989|6987|6990.2|6988.2|6999|6997|6984|6982|3453
1632243600000|2021-09-21 17:00:00|6990|6988|6977.2|6975.2|6992|6990|6973.7|6971.7|1842
1632247200000|2021-09-21 18:00:00|6976.7|6974.7|6975.7|6973.7|6985.2|6983.2|6967.5|6965.5|1693
1632250800000|2021-09-21 19:00:00|6976|6974|6964.7|6960.7|6989.5|6987.5|6960.8|6956.8|3624
1632254400000|2021-09-21 20:00:00|6964.3|6960.3|6962.4|6958.4|6969.1|6965.1|6951.2|6947.2|0
1632258000000|2021-09-21 21:00:00|6962.5|6958.5|6959.2|6955.2|6964.7|6960.7|6956.6|6952.6|0
1632261600000|2021-09-21 22:00:00|6958.9|6954.9|6952.9|6948.9|6962.1|6958.1|6951.8|6947.8|0
1632265200000|2021-09-21 23:00:00|6953.3|6949.3|6949.2|6945.2|6957.9|6953.9|6948.4|6944.4|0
1632268800000|2021-09-22 00:00:00|6948.4|6944.4|6941.7|6938.7|6951.5|6948.5|6932|6929|854
1632272400000|2021-09-22 01:00:00|6942|6939|6983.2|6980.2|6993|6990|6935.5|6932.5|1084
1632276000000|2021-09-22 02:00:00|6983.5|6980.5|6989.2|6986.2|6991.7|6988.7|6966.7|6963.7|622
1632279600000|2021-09-22 03:00:00|6989|6986|6984|6981|6994.2|6991.2|6981.5|6978.5|548
1632283200000|2021-09-22 04:00:00|6984.5|6981.5|6994|6991|6995.2|6992.2|6979.2|6976.2|496
1632286800000|2021-09-22 05:00:00|6993.2|6990.2|7002.2|6999.2|7012.2|7009.2|6990.5|6987.5|1499
1632290400000|2021-09-22 06:00:00|7003.2|7000.2|7032.7|7030.7|7038.7|7036.7|7002.7|7000.2|4692
1632294000000|2021-09-22 07:00:00|7033.2|7031.2|7029.4|7028.4|7061.2|7060.2|7027.9|7026.9|17985
1632297600000|2021-09-22 08:00:00|7028.9|7027.9|7059.4|7058.4|7060.9|7059.9|7026.9|7025.9|5825
1632301200000|2021-09-22 09:00:00|7059.9|7058.9|7061.9|7060.9|7066.1|7065.1|7049.6|7048.6|4946
1632304800000|2021-09-22 10:00:00|7062.1|7061.1|7063.6|7062.6|7072.6|7071.6|7059.1|7058.1|4636
1632308400000|2021-09-22 11:00:00|7061.4|7060.4|7066.6|7065.6|7073.9|7072.9|7059.6|7058.6|4028
1632312000000|2021-09-22 12:00:00|7066.3|7065.3|7082.1|7081.1|7083.1|7082.1|7065.6|7064.6|5309
1632315600000|2021-09-22 13:00:00|7081.8|7080.8|7081.6|7080.6|7087.1|7086.1|7071.3|7070.3|9093
1632319200000|2021-09-22 14:00:00|7082.3|7081.3|7081.9|7080.9|7087.9|7086.9|7071.9|7070.9|9824
1632322800000|2021-09-22 15:00:00|7081.6|7080.6|7089.3|7087.3|7100.3|7098.3|7074.9|7073.5|22106
1632326400000|2021-09-22 16:00:00|7089.5|7087.5|7092.3|7090.3|7095.3|7093.3|7086.8|7084.8|2113
1632330000000|2021-09-22 17:00:00|7091.8|7089.8|7084.8|7082.8|7092.3|7090.3|7080.8|7078.8|1498
1632333600000|2021-09-22 18:00:00|7082.8|7080.8|7091.5|7089.5|7104.8|7102.8|7076.8|7074.8|3705
1632337200000|2021-09-22 19:00:00|7092|7090|7068.6|7064.6|7101.3|7099.3|7065.3|7063.3|4647
1632340800000|2021-09-22 20:00:00|7068.7|7064.7|7075.1|7071.1|7079.5|7075.5|7065.5|7061.5|0
1632344400000|2021-09-22 21:00:00|7074.7|7070.7|7075.4|7071.4|7076.5|7072.5|7074.6|7070.6|0
1632348000000|2021-09-22 22:00:00|7075.1|7071.1|7083.5|7079.5|7084.3|7080.3|7074.7|7070.7|0
1632351600000|2021-09-22 23:00:00|7083.9|7079.9|7086.9|7082.9|7090.4|7086.4|7080.1|7076.1|0
1632355200000|2021-09-23 00:00:00|7087.3|7083.3|7099|7096|7099.3|7096.3|7086.9|7082.9|787
1632358800000|2021-09-23 01:00:00|7099.3|7096.3|7105|7102|7113.8|7110.8|7097.3|7094.3|675
1632362400000|2021-09-23 02:00:00|7105.3|7102.3|7104.3|7101.3|7107|7104|7099.3|7096.3|244
1632366000000|2021-09-23 03:00:00|7104.5|7101.5|7100.8|7097.8|7109.5|7106.5|7100.8|7097.8|238
1632369600000|2021-09-23 04:00:00|7100.5|7097.5|7104|7101|7107|7104|7099|7096|269
1632373200000|2021-09-23 05:00:00|7103.5|7100.5|7115.3|7112.3|7117.5|7114.5|7102.5|7099.5|696
1632376800000|2021-09-23 06:00:00|7113.5|7110.5|7127.5|7125.5|7133.5|7131.5|7111.5|7109.5|3678
1632380400000|2021-09-23 07:00:00|7127|7126|7111.3|7110.3|7131.3|7130.3|7090.3|7089.3|13617
1632384000000|2021-09-23 08:00:00|7111.8|7110.8|7120.3|7119.3|7123.8|7122.8|7111.3|7110.3|5450
1632387600000|2021-09-23 09:00:00|7119.8|7118.8|7108.5|7107.5|7129.3|7128.3|7103.8|7102.8|6923
1632391200000|2021-09-23 10:00:00|7108|7107|7092.5|7091.5|7118.8|7117.8|7085|7084|9333
1632394800000|2021-09-23 11:00:00|7090.8|7089.8|7079|7078|7096|7095|7076.5|7075.5|6447
1632398400000|2021-09-23 12:00:00|7079.3|7078.3|7076.3|7075.3|7085|7084|7070|7069|6525
1632402000000|2021-09-23 13:00:00|7075.3|7074.3|7089|7088|7099|7098|7073.3|7072.3|8621
1632405600000|2021-09-23 14:00:00|7090.3|7089.3|7089.2|7088.2|7093.3|7092.3|7083.7|7082.7|7375
1632409200000|2021-09-23 15:00:00|7089|7088|7087.5|7085.5|7092.5|7091.5|7076.7|7074.7|15952
1632412800000|2021-09-23 16:00:00|7087.7|7085.7|7086|7084|7087.7|7085.7|7079.5|7077.5|2011
1632416400000|2021-09-23 17:00:00|7086.2|7084.2|7096.5|7094.5|7098|7096|7085.5|7083.5|1295
1632420000000|2021-09-23 18:00:00|7096|7094|7087.5|7085.5|7097.5|7095.5|7086.2|7084.2|1101
1632423600000|2021-09-23 19:00:00|7088|7086|7088.8|7084.8|7093|7091|7085.2|7083.2|1405
1632427200000|2021-09-23 20:00:00|7089.2|7085.2|7090.5|7086.5|7096.5|7092.5|7086.1|7082.1|0
1632430800000|2021-09-23 21:00:00|7090|7086|7093.9|7089.9|7094.2|7090.2|7089.5|7085.5|0
1632434400000|2021-09-23 22:00:00|7092.7|7088.7|7094.8|7090.8|7099.5|7095.5|7090.2|7086.2|0
1632438000000|2021-09-23 23:00:00|7095.2|7091.2|7094.3|7090.3|7098.9|7094.9|7090.6|7086.6|0
1632441600000|2021-09-24 00:00:00|7094.5|7090.5|7086|7083|7102.5|7099.5|7085.2|7082.2|663
1632445200000|2021-09-24 01:00:00|7086.2|7083.2|7075.7|7072.7|7093|7090|7074.5|7071.5|363
1632448800000|2021-09-24 02:00:00|7076|7073|7080.5|7077.5|7083.5|7080.5|7075.5|7072.5|195
1632452400000|2021-09-24 03:00:00|7080.2|7077.2|7080.5|7077.5|7084.5|7081.5|7076.5|7073.5|159
1632456000000|2021-09-24 04:00:00|7080.2|7077.2|7079.2|7076.2|7082|7079|7077.7|7074.7|30
1632459600000|2021-09-24 05:00:00|7080|7077|7082.7|7079.7|7083.7|7080.7|7072|7069|397
1632463200000|2021-09-24 06:00:00|7082.2|7080.2|7074.7|7072.7|7096.7|7094.7|7066.2|7064.2|3029
1632466800000|2021-09-24 07:00:00|7075.2|7073.2|7054.3|7053.3|7078.7|7077.7|7046|7045|13032
1632470400000|2021-09-24 08:00:00|7054.1|7053.1|7070.3|7069.3|7070.3|7069.3|7044.6|7043.6|6784
1632474000000|2021-09-24 09:00:00|7070.1|7069.1|7052.3|7051.3|7070.6|7069.6|7049.1|7048.1|5192
1632477600000|2021-09-24 10:00:00|7052.1|7051.1|7065.3|7064.3|7067.3|7066.3|7048.1|7047.1|3979
1632481200000|2021-09-24 11:00:00|7065.6|7064.6|7058.4|7057.4|7069.8|7068.8|7058.4|7057.4|2851
1632484800000|2021-09-24 12:00:00|7058.1|7057.1|7051.9|7050.9|7058.1|7057.1|7040.4|7039.4|5300
1632488400000|2021-09-24 13:00:00|7051.6|7050.6|7071.9|7070.9|7071.9|7070.9|7047.9|7046.9|6826
1632492000000|2021-09-24 14:00:00|7071.6|7070.6|7060.4|7059.4|7076.4|7075.4|7057.9|7056.9|8368
1632495600000|2021-09-24 15:00:00|7060.6|7059.6|7060.1|7058.1|7064.9|7063.9|7048.9|7046.9|11803
1632499200000|2021-09-24 16:00:00|7059.9|7057.9|7062.4|7060.4|7063.9|7061.9|7057.4|7055.4|1910
1632502800000|2021-09-24 17:00:00|7062.6|7060.6|7061.9|7059.9|7065.4|7063.4|7061.4|7059.4|1101
1632506400000|2021-09-24 18:00:00|7062.1|7060.1|7072.6|7070.6|7072.9|7070.9|7061.4|7059.4|666
1632510000000|2021-09-24 19:00:00|7072.4|7070.4|7062.4|7058.4|7075.4|7073.4|7059.9|7057.9|2325
1632513600000|2021-09-24 20:00:00|7062|7058|7065.4|7061.4|7070.8|7066.8|7062|7058|0
1632693600000|2021-09-26 22:00:00|7070.4|7066.4|7069|7065|7075.5|7071.5|7062.2|7058.2|0
1632697200000|2021-09-26 23:00:00|7069.2|7065.2|7075.2|7071.2|7077|7073|7067.5|7063.5|0
1632700800000|2021-09-27 00:00:00|7075.6|7071.6|7093.1|7090.1|7093.9|7090.9|7071.9|7068.9|1508
1632704400000|2021-09-27 01:00:00|7093.4|7090.4|7107.9|7104.9|7110.1|7107.1|7092.4|7089.4|689
1632708000000|2021-09-27 02:00:00|7108.4|7105.4|7110.1|7107.1|7112.9|7109.9|7103.9|7100.9|511
1632711600000|2021-09-27 03:00:00|7109.9|7106.9|7096.4|7093.4|7113.4|7110.4|7094.4|7091.4|431
1632715200000|2021-09-27 04:00:00|7096.1|7093.1|7098.6|7095.6|7100.4|7097.4|7095.4|7092.4|223
1632718800000|2021-09-27 05:00:00|7098.4|7095.4|7124.6|7121.6|7124.6|7121.6|7096.4|7093.4|780
1632722400000|2021-09-27 06:00:00|7125.1|7122.1|7117.1|7115.1|7131.6|7129.6|7115.4|7113.4|4178
1632726000000|2021-09-27 07:00:00|7116.6|7115.6|7074.1|7073.1|7124.9|7123.9|7074.1|7073.1|10600
1632729600000|2021-09-27 08:00:00|7073.9|7072.9|7069.4|7068.4|7077.9|7076.9|7069.4|7068.4|4958
1632733200000|2021-09-27 09:00:00|7068.9|7067.9|7070.1|7069.1|7081.6|7080.6|7068.4|7067.4|4327
1632736800000|2021-09-27 10:00:00|7069.9|7068.9|7056.9|7055.9|7074.1|7073.1|7054.4|7053.4|3482
1632740400000|2021-09-27 11:00:00|7055.9|7054.9|7047|7046|7062.4|7061.4|7046|7045|4707
1632744000000|2021-09-27 12:00:00|7046.5|7045.5|7046.2|7045.2|7054.2|7053.2|7043.2|7042.2|4269
1632747600000|2021-09-27 13:00:00|7046|7045|7064|7063|7070|7069|7045.5|7044.5|8217
1632751200000|2021-09-27 14:00:00|7064.5|7063.5|7065.9|7064.9|7073.6|7072.6|7054.9|7053.9|5744
1632754800000|2021-09-27 15:00:00|7065.6|7064.6|7059.9|7057.9|7074.4|7073.4|7052.9|7050.9|15679
1632758400000|2021-09-27 16:00:00|7059.4|7057.4|7066.4|7064.4|7069.4|7067.4|7057.9|7055.9|1489
1632762000000|2021-09-27 17:00:00|7066.1|7064.1|7078.4|7076.4|7080.4|7078.4|7064.6|7062.6|1171
1632765600000|2021-09-27 18:00:00|7078.6|7076.6|7075.1|7073.1|7079.6|7077.6|7073.9|7071.9|817
1632769200000|2021-09-27 19:00:00|7074.9|7072.9|7076.1|7072.1|7078.6|7076.6|7068.1|7066.1|1202
1632772800000|2021-09-27 20:00:00|7075.7|7071.7|7072.6|7068.6|7076.3|7072.3|7068.3|7064.3|0
1632776400000|2021-09-27 21:00:00|7072.7|7068.7|7073.8|7069.8|7075.1|7071.1|7071.4|7067.4|0
1632780000000|2021-09-27 22:00:00|7074.5|7070.5|7068.3|7064.3|7078.5|7074.5|7068.3|7064.3|0
1632783600000|2021-09-27 23:00:00|7068.7|7064.7|7072.6|7068.6|7079.8|7075.8|7068.7|7064.7|0
1632787200000|2021-09-28 00:00:00|7073|7069|7062.9|7059.9|7077.1|7074.1|7058.9|7055.9|346
1632790800000|2021-09-28 01:00:00|7063.1|7060.1|7069.9|7066.9|7070.1|7067.1|7051.6|7048.6|330
1632794400000|2021-09-28 02:00:00|7070.1|7067.1|7077.4|7074.4|7079.1|7076.1|7068.9|7065.9|112
1632798000000|2021-09-28 03:00:00|7077.9|7074.9|7066.1|7063.1|7080.4|7077.4|7065.6|7062.6|178
1632801600000|2021-09-28 04:00:00|7065.4|7062.4|7073.1|7070.1|7073.6|7070.6|7062.6|7059.6|320
1632805200000|2021-09-28 05:00:00|7073.4|7070.4|7079.4|7076.4|7079.9|7076.9|7068.6|7065.6|199
1632808800000|2021-09-28 06:00:00|7079.6|7076.6|7051.6|7049.6|7084.1|7082.1|7050.1|7048.1|2903
1632812400000|2021-09-28 07:00:00|7051.1|7050.1|7044.4|7043.4|7068.1|7067.1|7026.9|7025.9|13294
1632816000000|2021-09-28 08:00:00|7044.6|7043.6|7043.6|7042.6|7045.4|7044.4|7015.4|7014.4|6342
1632819600000|2021-09-28 09:00:00|7044.1|7043.1|7021.9|7020.9|7045.4|7044.4|7018.1|7017.1|5493
1632823200000|2021-09-28 10:00:00|7021.1|7020.1|7036.9|7035.9|7041.4|7040.4|7018.4|7017.4|4430
1632826800000|2021-09-28 11:00:00|7036.1|7035.1|7053.2|7052.2|7055.7|7054.7|7027.4|7026.4|5045
1632830400000|2021-09-28 12:00:00|7052.4|7051.4|7058.2|7057.2|7065.4|7064.4|7048.4|7047.4|5274
1632834000000|2021-09-28 13:00:00|7057.7|7056.7|7046.9|7045.9|7072.9|7071.9|7038.2|7037.2|8574
1632837600000|2021-09-28 14:00:00|7045.9|7044.9|7044.8|7043.8|7051.3|7050.3|7017.8|7016.8|14685
1632841200000|2021-09-28 15:00:00|7044.3|7043.3|7028|7026|7047.3|7046.3|7016.3|7014.3|20081
1632844800000|2021-09-28 16:00:00|7027.8|7025.8|7016.8|7014.8|7030.5|7028.5|7012.8|7010.8|2869
1632848400000|2021-09-28 17:00:00|7016.3|7014.3|7019|7017|7030.3|7028.3|7011|7009|3225
1632852000000|2021-09-28 18:00:00|7019.8|7017.8|7042|7040|7045.8|7043.8|7013.3|7011.3|1709
1632855600000|2021-09-28 19:00:00|7042.3|7040.3|7023.6|7019.6|7052.3|7050.3|7021|7017.6|2691
1632859200000|2021-09-28 20:00:00|7024|7020|7029.4|7025.4|7034.9|7030.9|7022.2|7018.2|0
1632862800000|2021-09-28 21:00:00|7029.5|7025.5|7020.9|7016.9|7031.7|7027.7|7018.5|7014.5|0
1632866400000|2021-09-28 22:00:00|7024.3|7020.3|7024.7|7020.7|7029.1|7025.1|7016.1|7012.1|0
1632870000000|2021-09-28 23:00:00|7025.1|7021.1|7033|7029|7033.4|7029.4|7014.8|7010.8|0
1632873600000|2021-09-29 00:00:00|7032.6|7028.6|7044.8|7041.8|7051|7048|7031.3|7027.8|548
1632877200000|2021-09-29 01:00:00|7044.3|7041.3|7019.3|7016.3|7046.5|7043.5|7011.5|7008.5|620
1632880800000|2021-09-29 02:00:00|7019.5|7016.5|7028.3|7025.3|7034.8|7031.8|7018.3|7015.3|111
1632884400000|2021-09-29 03:00:00|7029.3|7026.3|7031.3|7028.3|7036.5|7033.5|7023.5|7020.5|136
1632888000000|2021-09-29 04:00:00|7031|7028|7040.3|7037.3|7040.5|7037.5|7026.8|7023.8|168
1632891600000|2021-09-29 05:00:00|7040.5|7037.5|7037.3|7034.3|7045.5|7042.5|7024.3|7021.3|768
1632895200000|2021-09-29 06:00:00|7037.8|7034.8|7041.3|7039.3|7052.3|7050.3|7014.5|7012.5|5024
1632898800000|2021-09-29 07:00:00|7040.8|7039.8|7089.1|7088.1|7090.3|7089.3|7040.3|7039.3|15135
1632902400000|2021-09-29 08:00:00|7088.6|7087.6|7089.3|7088.3|7093.3|7092.3|7075.1|7074.1|5887
1632906000000|2021-09-29 09:00:00|7089.1|7088.1|7093.3|7092.3|7098.3|7097.3|7085.1|7084.1|5077
1632909600000|2021-09-29 10:00:00|7093.1|7092.1|7086.3|7085.3|7098.1|7097.1|7083.1|7082.1|4462
1632913200000|2021-09-29 11:00:00|7086.6|7085.6|7090.5|7089.5|7094.6|7093.6|7083.1|7082.1|4756
1632916800000|2021-09-29 12:00:00|7090.3|7089.3|7089.3|7088.3|7099|7098|7084.8|7083.8|4621
1632920400000|2021-09-29 13:00:00|7089.5|7088.5|7084.3|7083.3|7090.3|7089.3|7058.8|7057.8|9570
1632924000000|2021-09-29 14:00:00|7084|7083|7112.8|7111.8|7116|7115|7083|7082|10587
1632927600000|2021-09-29 15:00:00|7113.3|7112.3|7091.1|7089.1|7119.5|7118.5|7086.8|7084.8|22914
1632931200000|2021-09-29 16:00:00|7091.3|7089.3|7087.3|7085.3|7098.8|7096.8|7078.3|7076.3|3132
1632934800000|2021-09-29 17:00:00|7087.1|7085.1|7087.3|7085.3|7092.3|7090.3|7080.6|7078.6|1570
1632938400000|2021-09-29 18:00:00|7087.6|7085.6|7098.6|7096.6|7101.6|7099.6|7086.6|7084.6|1488
1632942000000|2021-09-29 19:00:00|7098.8|7096.8|7092.5|7088.5|7102.1|7100.1|7086.6|7084.6|2458
1632945600000|2021-09-29 20:00:00|7092.1|7088.1|7099.7|7095.7|7103.7|7099.7|7090.9|7086.9|0
1632949200000|2021-09-29 21:00:00|7099.3|7095.3|7101.2|7097.2|7101.7|7097.7|7098.4|7094.4|0
1632952800000|2021-09-29 22:00:00|7101.5|7097.5|7099.9|7095.9|7105.1|7101.1|7095.1|7091.1|0
1632956400000|2021-09-29 23:00:00|7100.1|7096.1|7104.5|7100.5|7111.4|7107.4|7100.1|7096.1|0
1632960000000|2021-09-30 00:00:00|7104.1|7100.1|7108.1|7105.1|7112.3|7109.3|7098.1|7095.1|416
1632963600000|2021-09-30 01:00:00|7108.3|7105.3|7116.1|7113.1|7116.8|7113.8|7101.8|7098.8|303
1632967200000|2021-09-30 02:00:00|7115.8|7112.8|7118.6|7115.6|7124.8|7121.8|7114.1|7111.1|321
1632970800000|2021-09-30 03:00:00|7118.3|7115.3|7123.1|7120.1|7125.8|7122.8|7117.1|7114.1|217
1632974400000|2021-09-30 04:00:00|7123.6|7120.6|7136.8|7133.8|7137.8|7134.8|7122.3|7119.3|553
1632978000000|2021-09-30 05:00:00|7136.6|7133.6|7131.3|7128.3|7147.3|7144.3|7129.8|7126.8|1352
1632981600000|2021-09-30 06:00:00|7131.6|7128.6|7139.8|7137.8|7150.3|7148.3|7130.8|7128.6|3844
1632985200000|2021-09-30 07:00:00|7139.3|7138.3|7149.2|7148.2|7157.7|7156.7|7124.1|7123.1|13700
1632988800000|2021-09-30 08:00:00|7149|7148|7152.7|7151.7|7155.5|7154.5|7138.2|7137.2|5322
1632992400000|2021-09-30 09:00:00|7153|7152|7130.5|7129.5|7159.5|7158.5|7126|7125|5846
1632996000000|2021-09-30 10:00:00|7130.2|7129.2|7121.7|7120.7|7133.7|7132.7|7112|7111|5531
1632999600000|2021-09-30 11:00:00|7121.5|7120.5|7123.8|7122.8|7130.5|7129.5|7114.1|7113.1|4209
1633003200000|2021-09-30 12:00:00|7123.6|7122.6|7113.6|7112.6|7126.1|7125.1|7113.6|7112.6|4182
1633006800000|2021-09-30 13:00:00|7113.3|7112.3|7091.3|7090.3|7114.6|7113.6|7082.6|7081.6|11742
1633010400000|2021-09-30 14:00:00|7091.1|7090.1|7075.6|7074.6|7098.6|7097.6|7072.8|7071.8|12687
1633014000000|2021-09-30 15:00:00|7074.6|7073.6|7086.8|7084.8|7107.1|7106.1|7072.6|7071.6|38829
1633017600000|2021-09-30 16:00:00|7087.1|7085.1|7078.6|7076.6|7089.3|7087.3|7066.1|7064.1|4363
1633021200000|2021-09-30 17:00:00|7078.3|7076.3|7085.8|7083.8|7093.6|7091.6|7072.6|7070.6|2001
1633024800000|2021-09-30 18:00:00|7086.1|7084.1|7090.3|7088.3|7099.6|7097.6|7085.3|7083.3|1508
1633028400000|2021-09-30 19:00:00|7090.6|7088.6|7064.9|7060.9|7098.6|7096.6|7062.1|7059.3|3564
1633032000000|2021-09-30 20:00:00|7064.5|7060.5|7073.3|7069.3|7081.4|7077.4|7064.5|7060.5|2
1633035600000|2021-09-30 21:00:00|7073.4|7069.4|7078.1|7074.1|7079.3|7075.3|7073|7069|0
1633039200000|2021-09-30 22:00:00|7080.1|7076.1|7080.4|7076.4|7084.8|7080.8|7071.8|7067.8|0
1633042800000|2021-09-30 23:00:00|7080.6|7076.6|7077.8|7073.8|7085.6|7081.6|7075.9|7071.9|0
1633046400000|2021-10-01 00:00:00|7076.3|7072.3|7067.8|7064.8|7084.3|7081.3|7067.3|7064.3|682
1633050000000|2021-10-01 01:00:00|7068.1|7065.1|7026.1|7023.1|7069.3|7066.3|7017.6|7014.6|1431
1633053600000|2021-10-01 02:00:00|7026.3|7023.3|7027.3|7024.3|7031.6|7028.6|7020.6|7017.6|395
1633057200000|2021-10-01 03:00:00|7027.8|7024.8|7026.6|7023.6|7038.3|7035.3|7025.8|7022.8|404
1633060800000|2021-10-01 04:00:00|7026.3|7023.3|7030.3|7027.3|7034.3|7031.3|7022.8|7019.8|584
1633064400000|2021-10-01 05:00:00|7030.1|7027.1|7030.6|7027.6|7034.6|7031.6|7024.1|7021.1|1006
1633068000000|2021-10-01 06:00:00|7030.3|7027.3|7016.3|7014.3|7045.6|7043.6|6993.3|6991.3|5619
1633071600000|2021-10-01 07:00:00|7015.8|7014.8|7038.8|7037.8|7051.8|7050.8|6987.1|6986.1|20737
1633075200000|2021-10-01 08:00:00|7038.3|7037.3|7034.3|7033.3|7041.3|7040.3|7009.3|7008.3|7533
1633078800000|2021-10-01 09:00:00|7034.1|7033.1|7027.6|7026.6|7042.6|7041.6|7016.8|7015.8|6810
1633082400000|2021-10-01 10:00:00|7027.8|7026.8|7015.3|7014.3|7030.3|7029.3|7008.1|7007.1|5757
1633086000000|2021-10-01 11:00:00|7015.8|7014.8|7037.1|7036.1|7046.6|7045.6|7010.6|7009.6|6981
1633089600000|2021-10-01 12:00:00|7037.6|7036.6|7027.4|7026.4|7059.9|7058.9|7026.4|7025.4|7838
1633093200000|2021-10-01 13:00:00|7027.6|7026.6|7025.1|7024.1|7048.6|7047.6|7021.6|7020.6|9537
1633096800000|2021-10-01 14:00:00|7026.1|7025.1|7020.2|7019.2|7044.4|7043.4|7008.2|7007.2|11521
1633100400000|2021-10-01 15:00:00|7019.5|7018.5|7034.5|7032.5|7039.2|7037.2|7012|7011|21492
1633104000000|2021-10-01 16:00:00|7034.7|7032.7|7036.7|7034.7|7041.7|7039.7|7028|7026|1955
1633107600000|2021-10-01 17:00:00|7037|7035|7052|7050|7056.7|7054.7|7033|7031|1635
1633111200000|2021-10-01 18:00:00|7052.5|7050.5|7068.7|7066.7|7072|7070|7052.5|7050.5|1629
1633114800000|2021-10-01 19:00:00|7069|7067|7066.1|7062.1|7080|7078|7055.2|7053.2|3056
1633118400000|2021-10-01 20:00:00|7064.5|7060.5|7069.1|7065.1|7075.1|7071.1|7062.8|7058.8|0
1633298400000|2021-10-03 22:00:00|7074.5|7070.5|7081|7077|7083.9|7079.9|7063.6|7059.6|0
1633302000000|2021-10-03 23:00:00|7081.5|7077.5|7084.6|7080.6|7086|7082|7074.2|7070.2|0
1633305600000|2021-10-04 00:00:00|7083.8|7079.8|7056|7053|7084.2|7080.2|7048.2|7045.2|725
1633309200000|2021-10-04 01:00:00|7055.7|7052.7|7041|7038|7064.5|7061.5|7034.2|7031.2|600
1633312800000|2021-10-04 02:00:00|7040.5|7037.5|7051.5|7048.5|7056.7|7053.7|7035|7032|300
1633316400000|2021-10-04 03:00:00|7051.7|7048.7|7038.2|7035.2|7052.5|7049.5|7036.7|7033.7|174
1633320000000|2021-10-04 04:00:00|7038.5|7035.5|7051|7048|7056.5|7053.5|7037.2|7034.2|362
1633323600000|2021-10-04 05:00:00|7050.7|7047.7|7040|7037|7061|7058|7036.5|7033.5|758
1633327200000|2021-10-04 06:00:00|7040.5|7037.5|7022.2|7020.2|7044.7|7042.7|7009.7|7007.7|2793
1633330800000|2021-10-04 07:00:00|7021.7|7020.7|7026.6|7025.6|7035.7|7034.7|7000.2|6999.2|12231
1633334400000|2021-10-04 08:00:00|7027.1|7026.1|7026.6|7025.6|7040.6|7039.6|7008.6|7007.6|3933
1633338000000|2021-10-04 09:00:00|7026.9|7025.9|7033.1|7032.1|7041.6|7040.6|7024.6|7023.6|4590
1633341600000|2021-10-04 10:00:00|7033.6|7032.6|7041.6|7040.6|7044.1|7043.1|7032.6|7031.6|3068
1633345200000|2021-10-04 11:00:00|7041.4|7040.4|7024.3|7023.3|7043.6|7042.6|7018.3|7017.3|3722
1633348800000|2021-10-04 12:00:00|7024.6|7023.6|7044.6|7043.6|7048.3|7047.3|7021.3|7020.3|3664
1633352400000|2021-10-04 13:00:00|7044.8|7043.8|7070.3|7069.3|7071.1|7070.1|7041.6|7040.6|8989
1633356000000|2021-10-04 14:00:00|7069.8|7068.8|7028.9|7027.9|7074.6|7073.6|7011.1|7010.1|11968
1633359600000|2021-10-04 15:00:00|7028.4|7027.4|7030.4|7028.4|7032.4|7030.4|7005.6|7003.6|17908
1633363200000|2021-10-04 16:00:00|7029.6|7027.6|7021.9|7019.9|7031.9|7029.9|7012.6|7010.6|3241
1633366800000|2021-10-04 17:00:00|7021.6|7019.6|7021.4|7019.4|7028.6|7026.6|7013.4|7011.4|1743
1633370400000|2021-10-04 18:00:00|7021.6|7019.6|7025.4|7023.4|7029.6|7027.6|7018.6|7016.6|1866
1633374000000|2021-10-04 19:00:00|7025.6|7023.6|7037.4|7033.4|7037.4|7034.9|7021.1|7019.1|3983
1633377600000|2021-10-04 20:00:00|7037|7033|7036.3|7032.3|7039.5|7035.5|7026.7|7022.7|0
1633381200000|2021-10-04 21:00:00|7035.7|7031.7|7032.4|7028.4|7036.8|7032.8|7031.9|7027.9|0
1633384800000|2021-10-04 22:00:00|7035.6|7031.6|7045.2|7041.2|7047.3|7043.3|7031.1|7027.1|0
1633388400000|2021-10-04 23:00:00|7045.6|7041.6|7044.6|7040.6|7047.2|7043.2|7029.7|7025.7|0
1633392000000|2021-10-05 00:00:00|7045|7041|7018.6|7015.6|7051.9|7048.9|7017.6|7014.6|764
1633395600000|2021-10-05 01:00:00|7018.4|7015.4|7026.4|7023.4|7032.1|7029.1|7005.6|7002.6|709
1633399200000|2021-10-05 02:00:00|7026.6|7023.6|7039.4|7036.4|7043.4|7040.4|7021.9|7018.9|213
1633402800000|2021-10-05 03:00:00|7039.9|7036.9|7051.1|7048.1|7051.4|7048.4|7035.1|7032.1|183
1633406400000|2021-10-05 04:00:00|7050.9|7047.9|7041.6|7038.6|7051.4|7048.4|7037.4|7034.4|184
1633410000000|2021-10-05 05:00:00|7041.4|7038.4|7039.6|7036.6|7046.9|7043.9|7036.6|7033.6|481
1633413600000|2021-10-05 06:00:00|7039.1|7037.1|7034.4|7032.4|7047.9|7045.9|7022.1|7020.1|2851
1633417200000|2021-10-05 07:00:00|7033.9|7032.9|7044.2|7043.2|7058.5|7057.5|7019.1|7018.1|11385
1633420800000|2021-10-05 08:00:00|7044.5|7043.5|7052.5|7051.5|7057.5|7056.5|7042|7041|4534
1633424400000|2021-10-05 09:00:00|7052.7|7051.7|7057.5|7056.5|7061.5|7060.5|7049|7048|4587
1633428000000|2021-10-05 10:00:00|7057.2|7056.2|7056.5|7055.5|7062.7|7061.7|7053.5|7052.5|3359
1633431600000|2021-10-05 11:00:00|7057|7056|7064|7063|7067|7066|7049|7048|3747
1633435200000|2021-10-05 12:00:00|7062.5|7061.5|7053.2|7052.2|7065.2|7064.2|7048.2|7047.2|2812
1633438800000|2021-10-05 13:00:00|7053.5|7052.5|7045.2|7044.2|7054.7|7053.7|7041.5|7040.5|5868
1633442400000|2021-10-05 14:00:00|7045.5|7044.5|7079.9|7078.9|7084.4|7083.4|7045.5|7044.5|11061
1633446000000|2021-10-05 15:00:00|7079.6|7078.6|7080.9|7078.9|7086.4|7085.4|7072.9|7070.9|16110
1633449600000|2021-10-05 16:00:00|7080.4|7078.4|7076.4|7074.4|7082.6|7080.6|7070.4|7068.4|1923
1633453200000|2021-10-05 17:00:00|7076.6|7074.6|7075.9|7073.9|7079.9|7077.9|7072.9|7070.9|991
1633456800000|2021-10-05 18:00:00|7075.4|7073.4|7083.1|7081.1|7084.9|7082.9|7073.6|7071.6|1278
1633460400000|2021-10-05 19:00:00|7082.9|7080.9|7074.5|7070.5|7084.9|7082.9|7069.6|7067.6|1395
1633464000000|2021-10-05 20:00:00|7074.1|7070.1|7078.4|7074.4|7080|7076|7069.8|7065.8|0
1633467600000|2021-10-05 21:00:00|7078.5|7074.5|7077.3|7073.3|7078.5|7074.5|7076.9|7072.9|0
1633471200000|2021-10-05 22:00:00|7076.4|7072.4|7079.5|7075.5|7083|7079|7075.2|7071.2|0
1633474800000|2021-10-05 23:00:00|7079.6|7075.6|7068.5|7064.5|7079.9|7075.9|7065.9|7061.9|0
1633478400000|2021-10-06 00:00:00|7068.9|7064.9|7068.6|7065.6|7077.1|7074.1|7059.4|7056.4|594
1633482000000|2021-10-06 01:00:00|7068.9|7065.9|7040.6|7037.6|7071.6|7068.6|7027.1|7024.1|1119
1633485600000|2021-10-06 02:00:00|7040.1|7037.1|7034.6|7031.6|7045.6|7042.6|7025.9|7022.9|663
1633489200000|2021-10-06 03:00:00|7034.9|7031.9|7039.6|7036.6|7043.6|7040.6|7027.6|7024.6|544
1633492800000|2021-10-06 04:00:00|7039.9|7036.9|7035.9|7032.9|7043.1|7040.1|7023.1|7020.1|507
1633496400000|2021-10-06 05:00:00|7036.1|7033.1|7032.4|7029.4|7044.4|7041.4|7030.9|7027.9|1008
1633500000000|2021-10-06 06:00:00|7033.4|7030.4|7037.1|7035.1|7040.9|7038.9|7019.9|7017.9|3735
1633503600000|2021-10-06 07:00:00|7036.6|7035.6|6986.4|6985.4|7037.1|7036.1|6980.9|6979.9|19531
1633507200000|2021-10-06 08:00:00|6985.9|6984.9|6985.4|6984.4|6998.2|6997.2|6963.9|6962.9|10440
1633510800000|2021-10-06 09:00:00|6985.2|6984.2|6957.7|6956.7|6985.9|6984.9|6949.2|6948.2|9309
1633514400000|2021-10-06 10:00:00|6958.2|6957.2|6952.4|6951.4|6961.7|6960.7|6946.2|6945.2|7689
1633518000000|2021-10-06 11:00:00|6951.9|6950.9|6969.4|6968.4|6973.7|6972.7|6948.9|6947.9|5202
1633521600000|2021-10-06 12:00:00|6969.6|6968.6|6991.6|6990.6|6999.6|6998.6|6966.4|6965.4|7648
1633525200000|2021-10-06 13:00:00|6991.1|6990.1|6997.1|6996.1|7016.4|7015.4|6990.1|6989.1|9961
1633528800000|2021-10-06 14:00:00|6997.4|6996.4|7010.1|7009.1|7014.8|7013.8|6984.1|6983.1|8684
1633532400000|2021-10-06 15:00:00|7010.3|7009.3|7011.3|7009.3|7013|7011.3|6985|6983|16318
1633536000000|2021-10-06 16:00:00|7011.5|7009.5|6994|6992|7012.8|7010.8|6983.3|6981.3|4029
1633539600000|2021-10-06 17:00:00|6994.3|6992.3|7019|7017|7021|7019|6986.5|6984.5|3265
1633543200000|2021-10-06 18:00:00|7019.5|7017.5|7033|7031|7038|7036|7015|7013|3627
1633546800000|2021-10-06 19:00:00|7028.8|7026.8|7045.8|7041.8|7046|7044|7028.5|7026.5|3275
1633550400000|2021-10-06 20:00:00|7046.2|7042.2|7041.8|7037.8|7046.2|7042.2|7035.7|7031.7|0
1633554000000|2021-10-06 21:00:00|7041.2|7037.2|7042|7038|7042.3|7038.3|7038.9|7034.9|0
1633557600000|2021-10-06 22:00:00|7041.3|7037.3|7053.7|7049.7|7054.4|7050.4|7041.3|7037.3|0
1633561200000|2021-10-06 23:00:00|7054.1|7050.1|7054.7|7050.7|7060.2|7056.2|7045.7|7041.7|0
1633564800000|2021-10-07 00:00:00|7054.5|7050.5|7065|7062|7068.3|7065.3|7049.3|7046.3|775
1633568400000|2021-10-07 01:00:00|7064.5|7061.5|7075.8|7072.8|7078|7075|7059.3|7056.3|698
1633572000000|2021-10-07 02:00:00|7076|7073|7073.5|7070.5|7081.5|7078.5|7070.3|7067.3|517
1633575600000|2021-10-07 03:00:00|7073.8|7070.8|7065|7062|7074.3|7071.3|7061.8|7058.8|388
1633579200000|2021-10-07 04:00:00|7065.5|7062.5|7060|7057|7071.3|7068.3|7057.8|7054.8|423
1633582800000|2021-10-07 05:00:00|7059.8|7056.8|7068.8|7065.8|7069.8|7066.8|7058|7055|616
1633586400000|2021-10-07 06:00:00|7067.5|7064.5|7068.5|7066.5|7090.3|7088.3|7061.5|7059.5|4974
1633590000000|2021-10-07 07:00:00|7068|7067|7060.9|7059.9|7082.5|7081.5|7054.4|7053.4|12177
1633593600000|2021-10-07 08:00:00|7060.7|7059.7|7050.7|7049.7|7062.4|7061.4|7041.4|7040.4|5415
1633597200000|2021-10-07 09:00:00|7050.9|7049.9|7063.7|7062.7|7067.4|7066.4|7043.2|7042.2|3494
1633600800000|2021-10-07 10:00:00|7064.7|7063.7|7077.2|7076.2|7077.7|7076.7|7062.2|7061.2|4704
1633604400000|2021-10-07 11:00:00|7076.9|7075.9|7066.2|7065.2|7083.4|7082.4|7064.9|7063.9|4961
1633608000000|2021-10-07 12:00:00|7065.9|7064.9|7072.7|7071.7|7080.4|7079.4|7063.2|7062.2|3684
1633611600000|2021-10-07 13:00:00|7072.2|7071.2|7085.2|7084.2|7089.7|7088.7|7064.7|7063.7|6319
1633615200000|2021-10-07 14:00:00|7085.4|7084.4|7092.4|7091.4|7096.1|7095.1|7080.2|7079.2|7891
1633618800000|2021-10-07 15:00:00|7092.1|7091.1|7079.4|7077.4|7094.9|7093.9|7076.4|7074.4|16136
1633622400000|2021-10-07 16:00:00|7079.6|7077.6|7087.6|7085.6|7087.9|7085.9|7078.1|7076.1|2805
1633626000000|2021-10-07 17:00:00|7087.4|7085.4|7091.9|7089.9|7095.6|7093.6|7086.4|7084.4|1787
1633629600000|2021-10-07 18:00:00|7092.4|7090.4|7076.1|7074.1|7092.4|7090.4|7073.9|7071.9|2101
1633633200000|2021-10-07 19:00:00|7075.9|7073.9|7078|7074|7086.4|7084.4|7070.9|7068.9|3890
1633636800000|2021-10-07 20:00:00|7078.3|7074.3|7077.7|7073.7|7084|7080|7075.8|7071.8|0
1633640400000|2021-10-07 21:00:00|7077.8|7073.8|7081.8|7077.8|7082.1|7078.1|7077.8|7073.8|0
1633644000000|2021-10-07 22:00:00|7081.6|7077.6|7087|7083|7087.3|7083.3|7080.2|7076.2|0
1633647600000|2021-10-07 23:00:00|7087.3|7083.3|7095.5|7091.5|7095.5|7091.5|7082.7|7078.7|0
1633651200000|2021-10-08 00:00:00|7095.2|7091.2|7083.4|7080.4|7095.5|7091.5|7063.4|7060.4|605
1633654800000|2021-10-08 01:00:00|7082.9|7079.9|7090.4|7087.4|7096.1|7093.1|7082.6|7079.6|757
1633658400000|2021-10-08 02:00:00|7090.6|7087.6|7093.9|7090.9|7096.1|7093.1|7087.9|7084.9|186
1633662000000|2021-10-08 03:00:00|7093.6|7090.6|7083.9|7080.9|7094.4|7091.4|7081.1|7078.1|158
1633665600000|2021-10-08 04:00:00|7083.6|7080.6|7081.1|7078.1|7085.6|7082.6|7080.4|7077.4|111
1633669200000|2021-10-08 05:00:00|7080.6|7077.6|7078.9|7075.9|7086.4|7083.4|7077.4|7074.4|398
1633672800000|2021-10-08 06:00:00|7079.1|7076.1|7093.9|7091.9|7094.4|7092.4|7077.4|7075.4|1896
1633676400000|2021-10-08 07:00:00|7093.4|7092.4|7083.8|7082.8|7103.6|7102.6|7076.4|7075.4|8939
1633680000000|2021-10-08 08:00:00|7083.3|7082.3|7084.3|7083.3|7089|7088|7078.8|7077.8|3904
1633683600000|2021-10-08 09:00:00|7084.8|7083.8|7085.8|7084.8|7086.8|7085.8|7073.3|7072.3|4441
1633687200000|2021-10-08 10:00:00|7085.5|7084.5|7077|7076|7089|7088|7076|7075|3882
1633690800000|2021-10-08 11:00:00|7077.3|7076.3|7082.9|7081.9|7085|7084|7077.3|7076.3|2726
1633694400000|2021-10-08 12:00:00|7083.1|7082.1|7091.1|7090.1|7093.9|7092.9|7070.9|7069.9|4765
1633698000000|2021-10-08 13:00:00|7090.9|7089.9|7103.9|7102.9|7107.1|7106.1|7089.9|7088.9|7631
1633701600000|2021-10-08 14:00:00|7104.1|7103.1|7100.8|7099.8|7110.9|7109.9|7095.6|7094.6|7397
1633705200000|2021-10-08 15:00:00|7100.6|7099.6|7097.8|7095.8|7103.8|7102.8|7094.6|7092.6|11503
1633708800000|2021-10-08 16:00:00|7098.1|7096.1|7099.8|7097.8|7101.8|7099.8|7093.6|7091.6|1017
1633712400000|2021-10-08 17:00:00|7100.1|7098.1|7098.1|7096.1|7101.6|7099.6|7092.3|7090.3|929
1633716000000|2021-10-08 18:00:00|7098.3|7096.3|7101.8|7099.8|7105.6|7103.6|7097.1|7095.1|697
1633719600000|2021-10-08 19:00:00|7101.6|7099.6|7100.9|7096.9|7105.1|7103.1|7092.8|7090.8|1849
1633723200000|2021-10-08 20:00:00|7101.2|7097.2|7096.8|7092.8|7101.2|7097.2|7093.6|7089.6|0
1633903200000|2021-10-10 22:00:00|7104.8|7100.8|7086.7|7082.7|7105.1|7101.1|7084.4|7080.4|0
1633906800000|2021-10-10 23:00:00|7086.9|7082.9|7079.6|7075.6|7091|7087|7066.6|7062.6|0
1633910400000|2021-10-11 00:00:00|7079.4|7075.4|7084.1|7081.1|7087.1|7084.1|7059.1|7056.1|846
1633914000000|2021-10-11 01:00:00|7084.3|7081.3|7093.8|7090.8|7103.3|7100.3|7084.3|7081.3|492
1633917600000|2021-10-11 02:00:00|7094.1|7091.1|7090.3|7087.3|7099.6|7096.6|7089.8|7086.8|137
1633921200000|2021-10-11 03:00:00|7090.6|7087.6|7097.6|7094.6|7099.8|7096.8|7086.6|7083.6|175
1633924800000|2021-10-11 04:00:00|7097.3|7094.3|7101.3|7098.3|7104.3|7101.3|7095.3|7092.3|106
1633928400000|2021-10-11 05:00:00|7102.1|7099.1|7109.3|7106.3|7112.1|7109.1|7099.6|7096.6|604
1633932000000|2021-10-11 06:00:00|7110.6|7107.6|7087.3|7085.3|7115.6|7113.6|7068.1|7066.1|2705
1633935600000|2021-10-11 07:00:00|7086.8|7085.8|7105.2|7104.2|7120.6|7119.6|7083.8|7082.8|10195
1633939200000|2021-10-11 08:00:00|7105.4|7104.4|7107.7|7106.7|7114.7|7113.7|7094.7|7093.7|3506
1633942800000|2021-10-11 09:00:00|7106.2|7105.2|7121.2|7120.2|7125.7|7124.7|7105.7|7104.7|4135
1633946400000|2021-10-11 10:00:00|7121.4|7120.4|7109.2|7108.2|7124.4|7123.4|7102.2|7101.2|4311
1633950000000|2021-10-11 11:00:00|7109.4|7108.4|7111|7110|7124.2|7123.2|7104.9|7103.9|3105
1633953600000|2021-10-11 12:00:00|7110.8|7109.8|7121|7120|7122.3|7121.3|7105|7104|2781
1633957200000|2021-10-11 13:00:00|7121.3|7120.3|7136.8|7135.8|7138.5|7137.5|7118.8|7117.8|5995
1633960800000|2021-10-11 14:00:00|7137.3|7136.3|7141.9|7140.9|7143.9|7142.9|7127.9|7126.9|6340
1633964400000|2021-10-11 15:00:00|7141.4|7140.4|7144.4|7142.4|7150.9|7148.9|7131.9|7130.9|13937
1633968000000|2021-10-11 16:00:00|7144.1|7142.1|7133.4|7131.4|7145.1|7143.1|7130.6|7128.6|1996
1633971600000|2021-10-11 17:00:00|7133.1|7131.1|7118.6|7116.6|7133.1|7131.1|7114.1|7112.1|2195
1633975200000|2021-10-11 18:00:00|7118.4|7116.4|7122.1|7120.1|7123.4|7121.4|7115.1|7113.1|1020
1633978800000|2021-10-11 19:00:00|7121.9|7119.9|7110.8|7106.8|7125.6|7123.6|7106.4|7104.4|2403
1633982400000|2021-10-11 20:00:00|7111.1|7107.1|7113.1|7109.1|7114.9|7110.9|7106.2|7102.2|0
1633986000000|2021-10-11 21:00:00|7113.2|7109.2|7115|7111|7115.5|7111.5|7113.2|7109.2|0
1633989600000|2021-10-11 22:00:00|7114.9|7110.9|7106.8|7102.8|7116.7|7112.7|7105.1|7101.1|0
1633993200000|2021-10-11 23:00:00|7106.9|7102.9|7114.5|7110.5|7115.5|7111.5|7105.4|7101.4|0
1633996800000|2021-10-12 00:00:00|7114.8|7110.8|7096.4|7093.4|7116.9|7113.9|7089.4|7086.4|1280
1634000400000|2021-10-12 01:00:00|7096.1|7093.1|7098.1|7095.1|7099.6|7096.6|7083.4|7080.4|973
1634004000000|2021-10-12 02:00:00|7098.4|7095.4|7099.4|7096.4|7104.4|7101.4|7093.6|7090.6|241
1634007600000|2021-10-12 03:00:00|7099.1|7096.1|7088.4|7085.4|7101.6|7098.6|7087.4|7084.4|254
1634011200000|2021-10-12 04:00:00|7088.6|7085.6|7091.6|7088.6|7095.6|7092.6|7087.4|7084.4|319
1634014800000|2021-10-12 05:00:00|7091.4|7088.4|7095.4|7092.4|7100.6|7097.6|7090.6|7087.6|737
1634018400000|2021-10-12 06:00:00|7095.1|7092.1|7069.6|7067.6|7095.1|7092.6|7060.4|7058.4|4681
1634022000000|2021-10-12 07:00:00|7069.1|7068.1|7095|7094|7103.7|7102.7|7061.1|7060.1|10816
1634025600000|2021-10-12 08:00:00|7095.2|7094.2|7107|7106|7109|7108|7085.5|7084.5|5456
1634029200000|2021-10-12 09:00:00|7107.5|7106.5|7130|7129|7132.5|7131.5|7102|7101|6359
1634032800000|2021-10-12 10:00:00|7130.5|7129.5|7128.2|7127.2|7131.5|7130.5|7112.5|7111.5|3576
1634036400000|2021-10-12 11:00:00|7128|7127|7108.9|7107.9|7128.2|7127.2|7108.7|7107.7|2769
1634040000000|2021-10-12 12:00:00|7108.7|7107.7|7118.4|7117.4|7124.2|7123.2|7106.9|7105.9|3294
1634043600000|2021-10-12 13:00:00|7118.7|7117.7|7116.9|7115.9|7125.4|7124.4|7103.2|7102.2|7153
1634047200000|2021-10-12 14:00:00|7117.2|7116.2|7122.6|7121.6|7133.6|7132.6|7114.8|7113.8|7002
1634050800000|2021-10-12 15:00:00|7122.1|7121.1|7141.1|7139.1|7141.1|7139.1|7122.1|7121.1|12276
1634054400000|2021-10-12 16:00:00|7140.8|7138.8|7134.3|7132.3|7146.6|7144.6|7132.1|7130.1|2579
1634058000000|2021-10-12 17:00:00|7134.1|7132.1|7141.1|7139.1|7144.1|7142.1|7131.1|7129.1|1801
1634061600000|2021-10-12 18:00:00|7140.8|7138.8|7137.8|7135.8|7148.6|7146.6|7137.6|7135.6|1644
1634065200000|2021-10-12 19:00:00|7138.1|7136.1|7129.7|7125.7|7139.1|7137.1|7125.8|7123.8|2134
1634068800000|2021-10-12 20:00:00|7130|7126|7122.2|7118.2|7130.1|7126.1|7117.7|7113.7|0
1634072400000|2021-10-12 21:00:00|7122.4|7118.4|7123.2|7119.2|7125.8|7121.8|7121.7|7117.7|0
1634076000000|2021-10-12 22:00:00|7124|7120|7128.1|7124.1|7129.8|7125.8|7122.5|7118.5|0
1634079600000|2021-10-12 23:00:00|7127.7|7123.7|7122.7|7118.7|7130.6|7126.6|7119.3|7115.3|0
1634083200000|2021-10-13 00:00:00|7122.5|7118.5|7135.3|7132.3|7138.3|7135.3|7114.8|7111.8|466
1634086800000|2021-10-13 01:00:00|7135.6|7132.6|7123.8|7120.8|7135.8|7132.8|7119.1|7116.1|355
1634090400000|2021-10-13 02:00:00|7124.6|7121.6|7123.1|7120.1|7127.1|7124.1|7117.6|7114.6|317
1634094000000|2021-10-13 03:00:00|7123.3|7120.3|7127.3|7124.3|7130.3|7127.3|7123.1|7120.1|263
1634097600000|2021-10-13 04:00:00|7127.8|7124.8|7133.8|7130.8|7133.8|7130.8|7127.6|7124.6|95
1634101200000|2021-10-13 05:00:00|7134.1|7131.1|7126.3|7123.3|7135.8|7132.8|7124.6|7121.6|411
1634104800000|2021-10-13 06:00:00|7125.6|7122.6|7107.8|7105.8|7128.3|7126.3|7106.6|7104.6|2774
1634108400000|2021-10-13 07:00:00|7107.3|7106.3|7102.5|7101.5|7108.8|7107.8|7086.3|7085.3|11706
1634112000000|2021-10-13 08:00:00|7102|7101|7116.2|7115.2|7118|7117|7093.2|7092.2|5096
1634115600000|2021-10-13 09:00:00|7115.7|7114.7|7116.5|7115.5|7122.5|7121.5|7106.7|7105.7|3740
1634119200000|2021-10-13 10:00:00|7116.7|7115.7|7127.5|7126.5|7128.5|7127.5|7112.5|7111.5|3862
1634122800000|2021-10-13 11:00:00|7128|7127|7120.8|7119.8|7131|7130|7119|7118|3385
1634126400000|2021-10-13 12:00:00|7121.1|7120.1|7126.6|7125.6|7139.6|7138.6|7120.3|7119.3|4758
1634130000000|2021-10-13 13:00:00|7126.3|7125.3|7133.1|7132.1|7144.1|7143.1|7123.6|7122.6|6331
1634133600000|2021-10-13 14:00:00|7132.8|7131.8|7149.3|7148.3|7149.8|7148.8|7125.8|7124.8|6506
1634137200000|2021-10-13 15:00:00|7148.8|7147.8|7156.7|7154.7|7160.7|7158.7|7139.7|7137.7|12299
1634140800000|2021-10-13 16:00:00|7157.2|7155.2|7158.9|7156.9|7160.7|7158.7|7153.7|7151.7|1838
1634144400000|2021-10-13 17:00:00|7158.7|7156.7|7162.4|7160.4|7165.7|7163.7|7157.2|7155.2|1378
1634148000000|2021-10-13 18:00:00|7162.2|7160.2|7164.4|7162.4|7172.4|7170.4|7158.7|7156.7|1730
1634151600000|2021-10-13 19:00:00|7164.7|7162.7|7168|7164|7169.2|7167.2|7160.4|7158.4|1792
1634155200000|2021-10-13 20:00:00|7168.7|7164.7|7164.7|7160.7|7170.8|7166.8|7163.1|7159.1|0
1634158800000|2021-10-13 21:00:00|7164.4|7160.4|7166.3|7162.3|7166.6|7162.6|7164.3|7160.3|0
1634162400000|2021-10-13 22:00:00|7165.7|7161.7|7170.7|7166.7|7173.7|7169.7|7165.4|7161.4|0
1634166000000|2021-10-13 23:00:00|7170.6|7166.6|7173.2|7169.2|7175.6|7171.6|7168.5|7164.5|0
1634169600000|2021-10-14 00:00:00|7172.9|7168.9|7179.9|7176.9|7185.7|7182.7|7172.5|7168.5|756
1634173200000|2021-10-14 01:00:00|7180.2|7177.2|7173.4|7170.4|7181.9|7178.9|7173.4|7170.4|394
1634176800000|2021-10-14 02:00:00|7172.9|7169.9|7179.9|7176.9|7180.4|7177.4|7172.9|7169.9|220
1634180400000|2021-10-14 03:00:00|7180.9|7177.9|7181.4|7178.4|7186.7|7183.7|7178.9|7175.9|255
1634184000000|2021-10-14 04:00:00|7181.7|7178.7|7180.4|7177.4|7182.4|7179.4|7178.4|7175.4|122
1634187600000|2021-10-14 05:00:00|7180.2|7177.2|7187.7|7184.7|7187.9|7184.9|7175.2|7172.2|458
1634191200000|2021-10-14 06:00:00|7186.2|7183.2|7193.4|7191.4|7196.4|7194.4|7178.9|7176.9|2360
1634194800000|2021-10-14 07:00:00|7193.2|7191.2|7185.5|7184.5|7196.2|7195.2|7169.7|7168.7|9960
1634198400000|2021-10-14 08:00:00|7185.8|7184.8|7193|7192|7199.5|7198.5|7185.8|7184.8|5151
1634202000000|2021-10-14 09:00:00|7192.8|7191.8|7195.3|7194.3|7198.3|7197.3|7187.3|7186.3|4409
1634205600000|2021-10-14 10:00:00|7195.8|7194.8|7195.3|7194.3|7197.5|7196.5|7188.8|7187.8|3678
1634209200000|2021-10-14 11:00:00|7195|7194|7193|7192|7196.5|7195.5|7190|7189|2462
1634212800000|2021-10-14 12:00:00|7192.7|7191.7|7203.5|7202.5|7204.2|7203.2|7192.5|7191.5|6243
1634216400000|2021-10-14 13:00:00|7203.7|7202.7|7204.2|7203.2|7212.2|7211.2|7197.5|7196.5|7693
1634220000000|2021-10-14 14:00:00|7204.7|7203.7|7209.2|7208.2|7212|7211|7201.7|7200.7|8190
1634223600000|2021-10-14 15:00:00|7208.7|7207.7|7213.2|7211.2|7217.7|7216.4|7205.2|7204.2|16821
1634227200000|2021-10-14 16:00:00|7212.9|7210.9|7215.9|7213.9|7216.2|7214.2|7209.9|7207.9|1958
1634230800000|2021-10-14 17:00:00|7215.7|7213.7|7217.7|7215.7|7218.9|7216.9|7209.7|7207.7|1146
1634234400000|2021-10-14 18:00:00|7217.2|7215.2|7218.7|7216.7|7219.7|7217.7|7215.4|7213.4|1469
1634238000000|2021-10-14 19:00:00|7218.4|7216.4|7218.5|7214.5|7220.7|7218.7|7210.9|7208.9|2046
1634241600000|2021-10-14 20:00:00|7219.2|7215.2|7223|7219|7229.2|7225.2|7217.5|7213.5|1
1634245200000|2021-10-14 21:00:00|7222.9|7218.9|7220.8|7216.8|7222.9|7218.9|7220|7216|0
1634248800000|2021-10-14 22:00:00|7219.7|7215.7|7223.4|7219.4|7224.4|7220.4|7217.2|7213.2|0
1634252400000|2021-10-14 23:00:00|7223.7|7219.7|7223.9|7219.9|7227.6|7223.6|7222.7|7218.7|0
1634256000000|2021-10-15 00:00:00|7223.5|7219.5|7220.9|7217.9|7232.5|7228.5|7215.9|7212.9|577
1634259600000|2021-10-15 01:00:00|7220.7|7217.7|7222.9|7219.9|7223.4|7220.4|7210.2|7207.2|341
1634263200000|2021-10-15 02:00:00|7223.4|7220.4|7232.2|7229.2|7236.4|7233.4|7222.2|7219.2|448
1634266800000|2021-10-15 03:00:00|7232.4|7229.4|7231.7|7228.7|7232.9|7229.9|7227.9|7224.9|70
1634270400000|2021-10-15 04:00:00|7231.9|7228.9|7234.9|7231.9|7238.2|7235.2|7230.4|7227.4|207
1634274000000|2021-10-15 05:00:00|7235.2|7232.2|7241.4|7238.4|7241.4|7238.4|7232.7|7229.7|428
1634277600000|2021-10-15 06:00:00|7242.2|7239.2|7240.7|7238.7|7247.2|7245.2|7228.7|7226.7|2381
1634281200000|2021-10-15 07:00:00|7240.2|7239.2|7224.8|7223.8|7243.4|7242.4|7216.6|7215.6|12699
1634284800000|2021-10-15 08:00:00|7225.1|7224.1|7224.6|7223.6|7232.6|7231.6|7222.6|7221.6|4927
1634288400000|2021-10-15 09:00:00|7225.1|7224.1|7220.3|7219.3|7232.3|7231.3|7215.1|7214.1|9371
1634292000000|2021-10-15 10:00:00|7220.1|7219.1|7220.1|7219.1|7230.6|7229.6|7218.6|7217.6|3668
1634295600000|2021-10-15 11:00:00|7219.8|7218.8|7223.5|7222.5|7228.6|7227.6|7218.1|7217.1|3019
1634299200000|2021-10-15 12:00:00|7223.7|7222.7|7229.7|7228.7|7234.7|7233.7|7223|7222|3657
1634302800000|2021-10-15 13:00:00|7229.5|7228.5|7241.2|7240.2|7241.7|7240.7|7226.5|7225.5|5040
1634306400000|2021-10-15 14:00:00|7240.7|7239.7|7227.6|7226.6|7244.7|7243.7|7217.1|7216.1|7656
1634310000000|2021-10-15 15:00:00|7227.3|7226.3|7234.3|7232.3|7240.1|7238.1|7224.6|7223.6|13453
1634313600000|2021-10-15 16:00:00|7234.1|7232.1|7236.1|7234.1|7237.8|7235.8|7230.6|7228.6|1486
1634317200000|2021-10-15 17:00:00|7236.3|7234.3|7238.1|7236.1|7239.6|7237.6|7234.3|7232.3|783
1634320800000|2021-10-15 18:00:00|7238.3|7236.3|7242.3|7240.3|7243.6|7241.6|7238.3|7236.3|933
1634324400000|2021-10-15 19:00:00|7242.1|7240.1|7243.5|7239.5|7244.3|7242.3|7235.1|7233.1|1865
1634328000000|2021-10-15 20:00:00|7243.1|7239.1|7244.5|7240.5|7245.6|7241.6|7241.1|7237.1|0
1634508000000|2021-10-17 22:00:00|7250|7246|7234.4|7230.4|7255.8|7251.8|7229.9|7225.9|0
1634511600000|2021-10-17 23:00:00|7234.6|7230.6|7226.3|7222.3|7236.3|7232.3|7226.3|7222.3|0
1634515200000|2021-10-18 00:00:00|7227|7223|7234.8|7231.8|7240.8|7237.8|7222.3|7219.3|626
1634518800000|2021-10-18 01:00:00|7234.6|7231.6|7233.8|7230.8|7236.8|7233.8|7224.1|7221.1|286
1634522400000|2021-10-18 02:00:00|7233.3|7230.3|7234.3|7231.3|7238.3|7235.3|7231.3|7228.3|167
1634526000000|2021-10-18 03:00:00|7234.6|7231.6|7230.8|7227.8|7235.6|7232.6|7230.6|7227.6|193
1634529600000|2021-10-18 04:00:00|7230.6|7227.6|7224.8|7221.8|7230.8|7227.8|7224.8|7221.8|296
1634533200000|2021-10-18 05:00:00|7225.1|7222.1|7230.3|7227.3|7234.8|7231.8|7225.1|7222.1|430
1634536800000|2021-10-18 06:00:00|7229.8|7226.8|7221.8|7219.8|7229.8|7227.3|7207.3|7205.3|3378
1634540400000|2021-10-18 07:00:00|7221.3|7220.3|7218.3|7217.3|7234.3|7233.3|7215|7214|10926
1634544000000|2021-10-18 08:00:00|7218|7217|7218.3|7217.3|7228.3|7227.3|7216.3|7215.3|5605
1634547600000|2021-10-18 09:00:00|7218|7217|7214.8|7213.8|7224.3|7223.3|7214.3|7213.3|3661
1634551200000|2021-10-18 10:00:00|7214.3|7213.3|7214|7213|7220.8|7219.8|7209.5|7208.5|4426
1634554800000|2021-10-18 11:00:00|7214.3|7213.3|7208.3|7207.3|7221.3|7220.3|7206.5|7205.5|5019
1634558400000|2021-10-18 12:00:00|7207.8|7206.8|7187.3|7186.3|7208.3|7207.3|7185.3|7184.3|6958
1634562000000|2021-10-18 13:00:00|7187.5|7186.5|7194.3|7193.3|7197.8|7196.8|7181.8|7180.8|8944
1634565600000|2021-10-18 14:00:00|7194.8|7193.8|7203.2|7202.2|7204|7203|7187.8|7186.8|7166
1634569200000|2021-10-18 15:00:00|7203.5|7202.5|7205|7203|7210.5|7209.5|7200|7198|13388
1634572800000|2021-10-18 16:00:00|7205.2|7203.2|7205.2|7203.2|7209|7207|7203.2|7201.2|1834
1634576400000|2021-10-18 17:00:00|7205.5|7203.5|7200.7|7198.7|7206.5|7204.5|7200|7198|802
1634580000000|2021-10-18 18:00:00|7200.5|7198.5|7203.7|7201.7|7204|7202|7196|7194|703
1634583600000|2021-10-18 19:00:00|7203.5|7201.5|7201.4|7197.4|7206.5|7204.5|7197|7195|1720
1634587200000|2021-10-18 20:00:00|7201.7|7197.7|7201.8|7197.8|7203.4|7199.4|7199.8|7195.8|0
1634590800000|2021-10-18 21:00:00|7201.7|7197.7|7202.5|7198.5|7203|7199|7201.6|7197.6|0
1634594400000|2021-10-18 22:00:00|7201.4|7197.4|7197.3|7193.3|7202.7|7198.7|7196.9|7192.9|0
1634598000000|2021-10-18 23:00:00|7198|7194|7205.1|7201.1|7205.4|7201.4|7197.2|7193.2|0
1634601600000|2021-10-19 00:00:00|7205.4|7201.4|7205.2|7202.2|7214.5|7211.5|7201|7198|545
1634605200000|2021-10-19 01:00:00|7205.5|7202.5|7213.2|7210.2|7214.5|7211.5|7200.7|7197.7|349
1634608800000|2021-10-19 02:00:00|7213.5|7210.5|7211|7208|7214.5|7211.5|7207.5|7204.5|137
1634612400000|2021-10-19 03:00:00|7210.7|7207.7|7214.7|7211.7|7215|7212|7206.7|7203.7|115
1634616000000|2021-10-19 04:00:00|7214.5|7211.5|7210|7207|7215.2|7212.2|7208.2|7205.2|70
1634619600000|2021-10-19 05:00:00|7209.7|7206.7|7216.2|7213.2|7217|7214|7207.5|7204.5|207
1634623200000|2021-10-19 06:00:00|7215.5|7212.5|7222.7|7220.7|7226|7224|7211|7209|1686
1634626800000|2021-10-19 07:00:00|7222.2|7221.2|7207.2|7206.2|7222.2|7221.2|7194.2|7193.2|8650
1634630400000|2021-10-19 08:00:00|7206.9|7205.9|7205.2|7204.2|7222.9|7221.9|7199.7|7198.7|4605
1634634000000|2021-10-19 09:00:00|7204.4|7203.4|7205.7|7204.7|7210.7|7209.7|7203.2|7202.2|2420
1634637600000|2021-10-19 10:00:00|7206.2|7205.2|7210.4|7209.4|7213.7|7212.7|7205.7|7204.7|2875
1634641200000|2021-10-19 11:00:00|7209.7|7208.7|7208.5|7207.5|7213.2|7212.2|7204.5|7203.5|2261
1634644800000|2021-10-19 12:00:00|7208.2|7207.2|7203.5|7202.5|7210|7209|7202|7201|2346
1634648400000|2021-10-19 13:00:00|7203.2|7202.2|7197|7196|7207|7206|7191|7190|6106
1634652000000|2021-10-19 14:00:00|7197.5|7196.5|7216.5|7215.5|7216.5|7215.5|7197|7196|7238
1634655600000|2021-10-19 15:00:00|7215.7|7214.7|7221.7|7219.7|7226.5|7224.5|7213.5|7212.5|14579
1634659200000|2021-10-19 16:00:00|7222|7220|7228|7226|7228|7226|7219.5|7217.5|1874
1634662800000|2021-10-19 17:00:00|7227.7|7225.7|7224.5|7222.5|7228.5|7226.5|7222|7220|746
1634666400000|2021-10-19 18:00:00|7224.2|7222.2|7221.2|7219.2|7224.5|7222.5|7213.2|7211.2|636
1634670000000|2021-10-19 19:00:00|7221|7219|7231.6|7227.6|7231.9|7228|7218.5|7216.5|2339
1634673600000|2021-10-19 20:00:00|7231.9|7227.9|7229.4|7225.4|7232.1|7228.1|7226.4|7222.4|2
1634677200000|2021-10-19 21:00:00|7229|7225|7228.7|7224.7|7229.3|7225.3|7227.9|7223.9|0
1634680800000|2021-10-19 22:00:00|7229.6|7225.6|7224.7|7220.7|7229.6|7225.6|7222.9|7218.9|0
1634684400000|2021-10-19 23:00:00|7224.3|7220.3|7233.6|7229.6|7234.2|7230.2|7223.7|7219.7|0
1634688000000|2021-10-20 00:00:00|7234.2|7230.2|7232|7229|7237|7234|7229.7|7226.7|335
1634691600000|2021-10-20 01:00:00|7231.7|7228.7|7228.7|7225.7|7234.2|7231.2|7226|7223|275
1634695200000|2021-10-20 02:00:00|7229|7226|7225|7222|7229.5|7226.5|7221.5|7218.5|198
1634698800000|2021-10-20 03:00:00|7225.2|7222.2|7232.5|7229.5|7233.2|7230.2|7224.5|7221.5|89
1634702400000|2021-10-20 04:00:00|7232.7|7229.7|7229.7|7226.7|7232.7|7229.7|7229.2|7226.2|139
1634706000000|2021-10-20 05:00:00|7229.5|7226.5|7226.7|7223.7|7229.7|7226.7|7221.2|7218.2|288
1634709600000|2021-10-20 06:00:00|7227|7224|7215|7213|7228|7226|7208.2|7206.2|2299
1634713200000|2021-10-20 07:00:00|7214.5|7213.5|7204.4|7203.4|7221.7|7220.7|7202.9|7201.9|9833
1634716800000|2021-10-20 08:00:00|7204.6|7203.6|7211.9|7210.9|7211.9|7210.9|7198.1|7197.1|5507
1634720400000|2021-10-20 09:00:00|7212.1|7211.1|7217.4|7216.4|7217.9|7216.9|7207.4|7206.4|2580
1634724000000|2021-10-20 10:00:00|7217.6|7216.6|7224.6|7223.6|7224.9|7223.9|7215.9|7214.9|2357
1634727600000|2021-10-20 11:00:00|7224.1|7223.1|7220.6|7219.6|7225.9|7224.9|7218.9|7217.9|2570
1634731200000|2021-10-20 12:00:00|7220.9|7219.9|7208.1|7207.1|7225.4|7224.4|7207.9|7206.9|3417
1634734800000|2021-10-20 13:00:00|7208.4|7207.4|7203.6|7202.6|7212.4|7211.4|7201.9|7200.9|5165
1634738400000|2021-10-20 14:00:00|7203.4|7202.4|7224.8|7223.8|7230.1|7229.1|7202.6|7201.6|4827
1634742000000|2021-10-20 15:00:00|7225.1|7224.1|7219|7217|7230.1|7229.1|7218|7216|11255
1634745600000|2021-10-20 16:00:00|7219.5|7217.5|7220.5|7218.5|7224.7|7222.7|7218.7|7216.7|1127
1634749200000|2021-10-20 17:00:00|7220.7|7218.7|7219.7|7217.7|7221|7219|7212.5|7210.5|894
1634752800000|2021-10-20 18:00:00|7219.5|7217.5|7220|7218|7222|7220|7217.5|7215.5|820
1634756400000|2021-10-20 19:00:00|7220.5|7218.5|7220.7|7216.7|7222.5|7220.5|7212.5|7210.5|1594
1634760000000|2021-10-20 20:00:00|7221.4|7217.4|7216.5|7212.5|7223.4|7219.4|7213.9|7209.9|1
1634763600000|2021-10-20 21:00:00|7216.1|7212.1|7215.8|7211.8|7216.8|7212.8|7215.7|7211.7|0
1634767200000|2021-10-20 22:00:00|7216.7|7212.7|7217.4|7213.4|7218.5|7214.5|7213.4|7209.4|0
1634770800000|2021-10-20 23:00:00|7217.7|7213.7|7213.7|7209.7|7221.3|7217.3|7212.7|7208.7|0
1634774400000|2021-10-21 00:00:00|7214.1|7210.1|7214.2|7211.2|7214.4|7211.2|7206.7|7203.7|216
1634778000000|2021-10-21 01:00:00|7214|7211|7223.7|7220.7|7223.7|7220.7|7209|7206|312
1634781600000|2021-10-21 02:00:00|7223.5|7220.5|7220.7|7217.7|7224|7221|7218|7215|153
1634785200000|2021-10-21 03:00:00|7220.5|7217.5|7209.7|7206.7|7221.7|7218.7|7209.7|7206.7|80
1634788800000|2021-10-21 04:00:00|7210|7207|7204.7|7201.7|7211|7208|7198.7|7195.7|340
1634792400000|2021-10-21 05:00:00|7204.5|7201.5|7190.2|7187.2|7204.5|7201.5|7187|7184|755
1634796000000|2021-10-21 06:00:00|7190|7187|7192|7190|7206.7|7204.7|7184.5|7182.5|4896
1634799600000|2021-10-21 07:00:00|7191.5|7190.5|7198.7|7197.7|7205.2|7204.2|7179.5|7178.5|11757
1634803200000|2021-10-21 08:00:00|7198.9|7197.9|7198.2|7197.2|7202.2|7201.2|7189.2|7188.2|2630
1634806800000|2021-10-21 09:00:00|7197.7|7196.7|7201.2|7200.2|7205.4|7204.4|7195.7|7194.7|2564
1634810400000|2021-10-21 10:00:00|7201.4|7200.4|7185.4|7184.4|7203.2|7202.2|7182.4|7181.4|3676
1634814000000|2021-10-21 11:00:00|7185.7|7184.7|7188.3|7187.3|7190.3|7189.3|7184.2|7183.2|2755
1634817600000|2021-10-21 12:00:00|7188.8|7187.8|7193.3|7192.3|7197.3|7196.3|7186|7185|2659
1634821200000|2021-10-21 13:00:00|7193|7192|7195.3|7194.3|7197.5|7196.5|7187.3|7186.3|4794
1634824800000|2021-10-21 14:00:00|7195.5|7194.5|7198.3|7197.3|7207.8|7206.8|7192.8|7191.8|5024
1634828400000|2021-10-21 15:00:00|7198|7197|7195.3|7193.3|7203.3|7202.3|7186.8|7185.8|11043
1634832000000|2021-10-21 16:00:00|7195.8|7193.8|7194.8|7192.8|7198.8|7196.8|7194.3|7192.3|1794
1634835600000|2021-10-21 17:00:00|7194.5|7192.5|7192.8|7190.8|7198.8|7196.8|7191.8|7189.8|1128
1634839200000|2021-10-21 18:00:00|7193|7191|7201|7199|7201.5|7199.5|7192.8|7190.8|833
1634842800000|2021-10-21 19:00:00|7201.3|7199.3|7205|7201|7208.5|7206.5|7201|7199|1775
1634846400000|2021-10-21 20:00:00|7205.3|7201.3|7198.8|7194.8|7209.2|7205.2|7195.5|7191.5|0
1634850000000|2021-10-21 21:00:00|7198.6|7194.6|7203.1|7199.1|7204.8|7200.8|7198.6|7194.6|0
1634853600000|2021-10-21 22:00:00|7203.2|7199.2|7200.4|7196.4|7203.8|7199.8|7193.9|7189.9|0
1634857200000|2021-10-21 23:00:00|7200.2|7196.2|7200.8|7196.8|7203.6|7199.6|7198.8|7194.8|0
1634860800000|2021-10-22 00:00:00|7201.1|7197.1|7214.3|7211.3|7215|7212|7198.3|7195.3|504
1634864400000|2021-10-22 01:00:00|7214|7211|7215|7212|7218.3|7215.3|7210.3|7207.3|353
1634868000000|2021-10-22 02:00:00|7215.3|7212.3|7215.5|7212.5|7217|7214|7212.5|7209.5|180
1634871600000|2021-10-22 03:00:00|7215.3|7212.3|7218.3|7215.3|7222|7219|7214|7211|91
1634875200000|2021-10-22 04:00:00|7218|7215|7214.5|7211.5|7218|7215|7209.8|7206.8|96
1634878800000|2021-10-22 05:00:00|7214.3|7211.3|7209.3|7206.3|7216|7213|7207.5|7204.5|179
1634882400000|2021-10-22 06:00:00|7208.8|7205.8|7210.5|7208.5|7216.8|7214.8|7207|7205|1964
1634886000000|2021-10-22 07:00:00|7210|7209|7217.2|7216.2|7226.3|7225.3|7189|7188|15766
1634889600000|2021-10-22 08:00:00|7217|7216|7217|7216|7223.7|7222.7|7209|7208|4724
1634893200000|2021-10-22 09:00:00|7217.2|7216.2|7222.2|7221.2|7222.5|7221.5|7208.5|7207.5|2849
1634896800000|2021-10-22 10:00:00|7222|7221|7229.7|7228.7|7232|7231|7218.5|7217.5|3493
1634900400000|2021-10-22 11:00:00|7230|7229|7233.8|7232.8|7233.8|7232.8|7226.5|7225.5|2741
1634904000000|2021-10-22 12:00:00|7234|7233|7224.3|7223.3|7235.3|7234.3|7220.8|7219.8|3511
1634907600000|2021-10-22 13:00:00|7223.8|7222.8|7236.5|7235.5|7236.8|7235.8|7213.8|7212.8|6116
1634911200000|2021-10-22 14:00:00|7236.3|7235.3|7223.7|7222.7|7236.8|7235.8|7223.7|7222.7|5389
1634914800000|2021-10-22 15:00:00|7223.4|7222.4|7206.2|7204.2|7226.9|7225.9|7193.7|7191.7|15752
1634918400000|2021-10-22 16:00:00|7206.4|7204.4|7213.9|7211.9|7220.2|7218.2|7200.7|7198.7|3440
1634922000000|2021-10-22 17:00:00|7214.2|7212.2|7212.7|7210.7|7219.9|7217.9|7210.7|7208.7|1785
1634925600000|2021-10-22 18:00:00|7212.9|7210.9|7216.4|7214.4|7224.4|7222.4|7212.2|7210.2|1847
1634929200000|2021-10-22 19:00:00|7216.7|7214.7|7224.7|7220.7|7226.7|7224.7|7214.2|7212.2|2817
1634932800000|2021-10-22 20:00:00|7225.7|7221.7|7219.4|7215.4|7226|7222|7215.2|7211.2|0
1635112800000|2021-10-24 22:00:00|7215.6|7211.6|7216.5|7212.5|7222.8|7218.8|7213.2|7209.2|0
1635116400000|2021-10-24 23:00:00|7216.8|7212.8|7215.5|7211.5|7220.1|7216.1|7209.4|7205.4|0
1635120000000|2021-10-25 00:00:00|7215.8|7211.8|7222.7|7219.7|7225.4|7222.4|7210.1|7206.1|502
1635123600000|2021-10-25 01:00:00|7223.2|7220.2|7220.4|7217.4|7225.9|7222.9|7214.4|7211.4|241
1635127200000|2021-10-25 02:00:00|7220.2|7217.2|7222.2|7219.2|7222.4|7219.4|7215.9|7212.9|86
1635130800000|2021-10-25 03:00:00|7222.4|7219.4|7226.4|7223.4|7230.7|7227.7|7221.7|7218.7|97
1635134400000|2021-10-25 04:00:00|7226.9|7223.9|7232.4|7229.4|7232.4|7229.4|7223.9|7220.9|287
1635138000000|2021-10-25 05:00:00|7231.9|7228.9|7235.4|7232.4|7236.4|7233.4|7229.4|7226.4|247
1635141600000|2021-10-25 06:00:00|7234.9|7232.9|7237.4|7235.4|7238.7|7236.7|7227.2|7225.2|2184
1635145200000|2021-10-25 07:00:00|7237.7|7235.7|7235.2|7234.2|7238.7|7237.7|7221.4|7220.4|7616
1635148800000|2021-10-25 08:00:00|7235|7234|7243|7242|7250|7249|7233.5|7232.5|4357
1635152400000|2021-10-25 09:00:00|7243.2|7242.2|7238|7237|7245.5|7244.5|7233.5|7232.5|2984
1635156000000|2021-10-25 10:00:00|7237.7|7236.7|7235.5|7234.5|7248.5|7247.5|7235.2|7234.2|2733
1635159600000|2021-10-25 11:00:00|7235.7|7234.7|7233.3|7232.3|7238|7237|7227.6|7226.6|2605
1635163200000|2021-10-25 12:00:00|7233.6|7232.6|7227.6|7226.6|7236.6|7235.6|7226.6|7225.6|2109
1635166800000|2021-10-25 13:00:00|7227.8|7226.8|7231.3|7230.3|7234.1|7233.1|7216.6|7215.6|5152
1635170400000|2021-10-25 14:00:00|7231.6|7230.6|7220.7|7219.7|7232.6|7231.6|7219|7218|4452
1635174000000|2021-10-25 15:00:00|7220.5|7219.5|7226.5|7224.5|7230|7229|7217.5|7216.5|11945
1635177600000|2021-10-25 16:00:00|7227|7225|7232|7230|7236|7234|7225.7|7223.7|1869
1635181200000|2021-10-25 17:00:00|7232.2|7230.2|7231.7|7229.7|7236.5|7234.5|7229.5|7227.5|643
1635184800000|2021-10-25 18:00:00|7232|7230|7230.5|7228.5|7234.5|7232.5|7228|7226|760
1635188400000|2021-10-25 19:00:00|7230.7|7228.7|7233.4|7229.4|7234.2|7232.2|7227|7225|1333
1635192000000|2021-10-25 20:00:00|7234.1|7230.1|7236.9|7232.9|7239.8|7235.8|7223.9|7219.9|2
1635195600000|2021-10-25 21:00:00|7237.1|7233.1|7236.5|7232.5|7239|7235|7235.4|7231.4|0
1635199200000|2021-10-25 22:00:00|7237.1|7233.1|7231.6|7227.6|7237.8|7233.8|7229.7|7225.7|0
1635202800000|2021-10-25 23:00:00|7231.7|7227.7|7234.3|7230.3|7238|7234|7231.1|7227.1|0
1635206400000|2021-10-26 00:00:00|7234.6|7230.6|7241.5|7238.5|7243.5|7240.5|7234|7230.6|445
1635210000000|2021-10-26 01:00:00|7241.2|7238.2|7237.7|7234.7|7248|7245|7237.7|7234.7|390
1635213600000|2021-10-26 02:00:00|7237.5|7234.5|7241.2|7238.2|7242.2|7239.2|7235.2|7232.2|276
1635217200000|2021-10-26 03:00:00|7241|7238|7234.7|7231.7|7241.2|7238.2|7233.2|7230.2|168
1635220800000|2021-10-26 04:00:00|7233.7|7230.7|7235.7|7232.7|7237|7234|7233.5|7230.5|90
1635224400000|2021-10-26 05:00:00|7236|7233|7232.7|7229.7|7237.2|7234.2|7232.2|7229.2|262
1635228000000|2021-10-26 06:00:00|7233.2|7230.2|7237.7|7235.7|7246|7244|7229.7|7227.7|2000
1635231600000|2021-10-26 07:00:00|7237.2|7236.2|7255.7|7254.7|7257.7|7256.7|7234.7|7233.7|8601
1635235200000|2021-10-26 08:00:00|7256.2|7255.2|7275.7|7274.7|7280.9|7279.9|7255.7|7254.7|7004
1635238800000|2021-10-26 09:00:00|7276.2|7275.2|7271.9|7270.9|7276.4|7275.4|7262.7|7261.7|3564
1635242400000|2021-10-26 10:00:00|7271.7|7270.7|7272.7|7271.7|7275.7|7274.7|7267.9|7266.9|3611
1635246000000|2021-10-26 11:00:00|7272.9|7271.9|7265.5|7264.5|7273.2|7272.2|7262.5|7261.5|3550
1635249600000|2021-10-26 12:00:00|7265|7264|7273|7272|7277.5|7276.5|7264.5|7263.5|2371
1635253200000|2021-10-26 13:00:00|7273.2|7272.2|7273.5|7272.5|7277.5|7276.5|7266.5|7265.5|5046
1635256800000|2021-10-26 14:00:00|7273.7|7272.7|7269.1|7268.1|7281.6|7280.6|7266.1|7265.1|5929
1635260400000|2021-10-26 15:00:00|7269.6|7268.6|7273.1|7271.1|7283.1|7281.1|7264.6|7263.6|23201
1635264000000|2021-10-26 16:00:00|7272.8|7270.8|7269.8|7267.8|7275.3|7273.3|7263.6|7261.6|2357
1635267600000|2021-10-26 17:00:00|7269.6|7267.6|7272.3|7270.3|7274.3|7272.3|7265.6|7263.6|948
1635271200000|2021-10-26 18:00:00|7272.6|7270.6|7279.3|7277.3|7279.3|7277.3|7271.6|7269.6|765
1635274800000|2021-10-26 19:00:00|7279.1|7277.1|7275.1|7271.1|7282.1|7280.1|7271.3|7269.3|2046
1635278400000|2021-10-26 20:00:00|7275|7271|7273.3|7269.3|7278.5|7274.5|7270.7|7266.7|0
1635282000000|2021-10-26 21:00:00|7273.8|7269.8|7273.5|7269.5|7274.8|7270.8|7272.1|7268.1|0
1635285600000|2021-10-26 22:00:00|7273.8|7269.8|7276.3|7272.3|7280.9|7276.9|7271.8|7267.8|0
1635289200000|2021-10-26 23:00:00|7276|7272|7278.7|7274.7|7280.2|7276.2|7271|7267|0
1635292800000|2021-10-27 00:00:00|7279|7275|7272.8|7269.8|7283.3|7280.3|7271.8|7268.8|585
1635296400000|2021-10-27 01:00:00|7273.1|7270.1|7266.1|7263.1|7275.3|7272.3|7264.3|7261.3|577
1635300000000|2021-10-27 02:00:00|7266.3|7263.3|7272.8|7269.8|7273.3|7270.3|7266.1|7263.1|182
1635303600000|2021-10-27 03:00:00|7273.1|7270.1|7271.3|7268.3|7275.3|7272.3|7270.6|7267.6|137
1635307200000|2021-10-27 04:00:00|7271.6|7268.6|7274.8|7271.8|7275.1|7272.1|7270.6|7267.6|61
1635310800000|2021-10-27 05:00:00|7274.6|7271.6|7277.8|7274.8|7278.8|7275.8|7272.1|7269.1|558
1635314400000|2021-10-27 06:00:00|7278.3|7275.3|7268.1|7266.1|7279.8|7277.8|7264.3|7262.3|2020
1635318000000|2021-10-27 07:00:00|7267.6|7266.6|7276.3|7275.3|7279.6|7278.6|7264.6|7263.6|8457
1635321600000|2021-10-27 08:00:00|7276|7275|7255.8|7254.8|7276.3|7275.3|7252.8|7251.8|5388
1635325200000|2021-10-27 09:00:00|7256.3|7255.3|7259.5|7258.5|7259.8|7258.8|7246.3|7245.3|4104
1635328800000|2021-10-27 10:00:00|7259.3|7258.3|7255.5|7254.5|7266.3|7265.3|7251.8|7250.8|3779
1635332400000|2021-10-27 11:00:00|7254.8|7253.8|7273.1|7272.1|7279.6|7278.6|7254.3|7253.3|4708
1635336000000|2021-10-27 12:00:00|7272.6|7271.6|7269.1|7268.1|7273.6|7272.6|7263.1|7262.1|3400
1635339600000|2021-10-27 13:00:00|7269.3|7268.3|7262.1|7261.1|7271.1|7270.1|7258.6|7257.6|5927
1635343200000|2021-10-27 14:00:00|7261.6|7260.6|7253.8|7252.8|7269.8|7268.8|7248.3|7247.3|7884
1635346800000|2021-10-27 15:00:00|7253.3|7252.3|7261.8|7259.8|7264.8|7262.8|7247.8|7245.8|14726
1635350400000|2021-10-27 16:00:00|7262|7260|7273.3|7271.3|7273.3|7271.3|7260.8|7258.8|2827
1635354000000|2021-10-27 17:00:00|7272.8|7270.8|7271.8|7269.8|7274.5|7272.5|7269.8|7267.8|1058
1635357600000|2021-10-27 18:00:00|7271.5|7269.5|7272|7270|7275.3|7273.3|7270.8|7268.8|1046
1635361200000|2021-10-27 19:00:00|7271.8|7269.8|7251.9|7247.9|7272|7270|7248.3|7246.3|2701
1635364800000|2021-10-27 20:00:00|7252.6|7248.6|7259.2|7255.2|7262.6|7258.6|7252.1|7248.1|0
1635368400000|2021-10-27 21:00:00|7259.3|7255.3|7257|7253|7260.4|7256.4|7256.3|7252.3|0
1635372000000|2021-10-27 22:00:00|7257.7|7253.7|7262.2|7258.2|7262.9|7258.9|7257.4|7253.4|0
1635375600000|2021-10-27 23:00:00|7262.4|7258.4|7260.7|7256.7|7264.3|7260.3|7260.3|7256.3|0
1635379200000|2021-10-28 00:00:00|7260.3|7256.3|7256.8|7253.8|7270|7266|7253|7250|445
1635382800000|2021-10-28 01:00:00|7257|7254|7259|7256|7264|7261|7253.5|7250.5|211
1635386400000|2021-10-28 02:00:00|7259.5|7256.5|7253.5|7250.5|7261.3|7258.3|7250|7247|248
1635390000000|2021-10-28 03:00:00|7253.8|7250.8|7255|7252|7256|7253|7250.8|7247.8|135
1635393600000|2021-10-28 04:00:00|7255.3|7252.3|7257|7254|7257|7254|7253.8|7250.8|78
1635397200000|2021-10-28 05:00:00|7256.8|7253.8|7262|7259|7264|7261|7253|7250|558
1635400800000|2021-10-28 06:00:00|7261.5|7259.5|7241|7239|7262.5|7260.5|7239.5|7237.5|2172
1635404400000|2021-10-28 07:00:00|7240.5|7239.5|7233|7232|7251.3|7250.3|7224.8|7223.8|10982
1635408000000|2021-10-28 08:00:00|7232.8|7231.8|7230|7229|7243.8|7242.8|7218.8|7217.8|6211
1635411600000|2021-10-28 09:00:00|7230.3|7229.3|7237|7236|7241.3|7240.3|7222|7221|4251
1635415200000|2021-10-28 10:00:00|7236.8|7235.8|7233.3|7232.3|7245.5|7244.5|7232.3|7231.3|3997
1635418800000|2021-10-28 11:00:00|7232.8|7231.8|7228.2|7227.2|7240.3|7239.3|7227|7226|3573
1635422400000|2021-10-28 12:00:00|7228|7227|7237.2|7236.2|7245|7244|7224.5|7223.5|5546
1635426000000|2021-10-28 13:00:00|7237|7236|7237|7236|7247|7246|7229.7|7228.7|6279
1635429600000|2021-10-28 14:00:00|7237.2|7236.2|7247.8|7246.8|7252.6|7251.6|7234.6|7233.6|5954
1635433200000|2021-10-28 15:00:00|7247.6|7246.6|7244.3|7242.3|7255.1|7253.1|7236.8|7235.8|16233
1635436800000|2021-10-28 16:00:00|7244.6|7242.6|7237.8|7235.8|7246.1|7244.1|7236.3|7234.3|1922
1635440400000|2021-10-28 17:00:00|7238.1|7236.1|7246.1|7244.1|7246.6|7244.6|7235.6|7233.6|1340
1635444000000|2021-10-28 18:00:00|7246.3|7244.3|7244.6|7242.6|7250.1|7248.1|7243.8|7241.8|830
1635447600000|2021-10-28 19:00:00|7244.3|7242.3|7255.2|7251.2|7256.3|7254.3|7241.8|7239.8|1317
1635451200000|2021-10-28 20:00:00|7254.9|7250.9|7249.2|7245.2|7258.4|7254.4|7239.7|7235.7|0
1635454800000|2021-10-28 21:00:00|7248.7|7244.7|7249.6|7245.6|7252.1|7248.1|7248|7244|0
1635458400000|2021-10-28 22:00:00|7247.5|7243.5|7247.9|7243.9|7250|7246|7243.8|7239.8|0
1635462000000|2021-10-28 23:00:00|7247.6|7243.6|7247|7243|7249.4|7245.4|7244.3|7240.3|0
1635465600000|2021-10-29 00:00:00|7247.3|7243.3|7233.6|7230.6|7256.3|7252.3|7232.8|7229.8|554
1635469200000|2021-10-29 01:00:00|7233.8|7230.8|7235.8|7232.8|7239.6|7236.6|7226.6|7223.6|478
1635472800000|2021-10-29 02:00:00|7235.6|7232.6|7231.1|7228.1|7239.8|7236.8|7231.1|7228.1|350
1635476400000|2021-10-29 03:00:00|7231.3|7228.3|7233.8|7230.8|7241.8|7238.8|7229.1|7226.1|141
1635480000000|2021-10-29 04:00:00|7234.1|7231.1|7228.3|7225.3|7236.3|7233.3|7226.8|7223.8|298
1635483600000|2021-10-29 05:00:00|7228.6|7225.6|7215.8|7212.8|7228.8|7225.8|7213.1|7210.1|713
1635487200000|2021-10-29 06:00:00|7215.3|7212.3|7213.8|7211.8|7217.3|7215.3|7203.1|7201.1|2759
1635490800000|2021-10-29 07:00:00|7213.3|7212.3|7227.7|7226.7|7236.3|7235.3|7188.8|7187.8|10833
1635494400000|2021-10-29 08:00:00|7227.5|7226.5|7228.2|7227.2|7239.7|7238.7|7215.7|7214.7|4281
1635498000000|2021-10-29 09:00:00|7226.5|7225.5|7224.2|7223.2|7238|7237|7223|7222|3347
1635501600000|2021-10-29 10:00:00|7224|7223|7230.2|7229.2|7232|7231|7205.7|7204.7|5311
1635505200000|2021-10-29 11:00:00|7229.5|7228.5|7225.1|7224.1|7238.5|7237.5|7225.1|7224.1|3650
1635508800000|2021-10-29 12:00:00|7224.9|7223.9|7225.1|7224.1|7234.6|7233.6|7214.4|7213.4|3918
1635512400000|2021-10-29 13:00:00|7224.9|7223.9|7225.1|7224.1|7230.9|7229.9|7216.4|7215.4|5207
1635516000000|2021-10-29 14:00:00|7225.6|7224.6|7228.5|7227.5|7232.4|7231.4|7215.3|7214.3|7307
1635519600000|2021-10-29 15:00:00|7228.8|7227.8|7244.8|7242.8|7258|7256|7226.8|7225.8|32359
1635523200000|2021-10-29 16:00:00|7245|7243|7247.8|7245.8|7257.3|7255.3|7243.3|7241.3|3034
1635526800000|2021-10-29 17:00:00|7248|7246|7247.3|7245.3|7250.3|7248.3|7245.3|7243.3|1270
1635530400000|2021-10-29 18:00:00|7247|7245|7239.3|7237.3|7247|7245|7233.5|7231.5|1353
1635534000000|2021-10-29 19:00:00|7239|7237|7251.9|7247.9|7257.3|7255.3|7238.8|7236.8|2723
1635537600000|2021-10-29 20:00:00|7252.2|7248.2|7253.7|7249.7|7257.2|7253.2|7250.2|7246.2|4
1635717600000|2021-10-31 22:00:00|7253.5|7249.5|7251.8|7247.8|7261.2|7257.2|7251.5|7247.5|0
1635721200000|2021-10-31 23:00:00|7252.2|7248.2|7254.7|7250.7|7257.9|7253.9|7246.6|7242.6|0
1635724800000|2021-11-01 00:00:00|7255|7251|7259.5|7255.5|7261.3|7257.3|7253.7|7249.7|0
1635728400000|2021-11-01 01:00:00|7259.4|7255.4|7263.5|7260.5|7273.3|7270.3|7255.1|7251.1|820
1635732000000|2021-11-01 02:00:00|7263.8|7260.8|7261.5|7258.5|7264.8|7261.8|7259.5|7256.5|191
1635735600000|2021-11-01 03:00:00|7262.3|7259.3|7261.3|7258.3|7265.5|7262.5|7261|7258|63
1635739200000|2021-11-01 04:00:00|7261|7258|7262|7259|7264|7261|7260.5|7257.5|114
1635742800000|2021-11-01 05:00:00|7262.3|7259.3|7262.5|7259.5|7267.5|7264.5|7260.8|7257.8|310
1635746400000|2021-11-01 06:00:00|7262.3|7259.3|7262|7259|7263.3|7260.3|7253|7250|594
1635750000000|2021-11-01 07:00:00|7261.8|7258.8|7268.3|7266.3|7276.5|7274.5|7258.8|7256.8|3022
1635753600000|2021-11-01 08:00:00|7267.8|7266.8|7271.6|7270.6|7275|7274|7253.5|7252.5|10351
1635757200000|2021-11-01 09:00:00|7271.8|7270.8|7278.6|7277.6|7284.1|7283.1|7271.8|7270.8|4914
1635760800000|2021-11-01 10:00:00|7278.3|7277.3|7271.6|7270.6|7281.6|7280.6|7269.1|7268.1|3085
1635764400000|2021-11-01 11:00:00|7271.3|7270.3|7261.6|7260.6|7278.1|7277.1|7260.1|7259.1|2940
1635768000000|2021-11-01 12:00:00|7261.3|7260.3|7267.5|7266.5|7268|7267|7257.8|7256.8|4286
1635771600000|2021-11-01 13:00:00|7266.5|7265.5|7283|7282|7291.5|7290.5|7265.2|7264.2|7436
1635775200000|2021-11-01 14:00:00|7283.2|7282.2|7288.5|7287.5|7291|7290|7275.5|7274.5|8253
1635778800000|2021-11-01 15:00:00|7288.2|7287.2|7301.7|7300.7|7302.9|7301.9|7287.9|7286.9|8577
1635782400000|2021-11-01 16:00:00|7301.9|7300.9|7299.7|7297.7|7304.2|7303.2|7288.2|7286.2|15602
1635786000000|2021-11-01 17:00:00|7299.9|7297.9|7294.4|7292.4|7300.7|7298.7|7292.7|7290.7|1604
1635789600000|2021-11-01 18:00:00|7294.2|7292.2|7292.7|7290.7|7296.2|7294.2|7288.2|7286.2|1031
1635793200000|2021-11-01 19:00:00|7292.9|7290.9|7304.9|7302.9|7307.7|7305.7|7291.7|7289.7|2255
1635796800000|2021-11-01 20:00:00|7304.7|7302.7|7301|7297|7304.9|7302.9|7298.7|7296.7|383
1635800400000|2021-11-01 21:00:00|7300.9|7296.9|7299.5|7295.5|7300.9|7296.9|7299|7295|0
1635804000000|2021-11-01 22:00:00|7300.7|7296.7|7304.3|7300.3|7305.3|7301.3|7298.2|7294.2|0
1635807600000|2021-11-01 23:00:00|7304.1|7300.1|7302.3|7298.3|7304.3|7300.3|7298.7|7294.7|0
1635811200000|2021-11-02 00:00:00|7302.6|7298.6|7297.5|7293.5|7304.6|7300.6|7295.9|7291.9|0
1635814800000|2021-11-02 01:00:00|7297.6|7293.6|7297.4|7294.4|7305.7|7302.7|7296.4|7293.4|490
1635818400000|2021-11-02 02:00:00|7297.7|7294.7|7287.2|7284.2|7298.7|7295.7|7285.7|7282.7|318
1635822000000|2021-11-02 03:00:00|7287.4|7284.4|7291.4|7288.4|7291.4|7288.4|7284.7|7281.7|163
1635825600000|2021-11-02 04:00:00|7291.7|7288.7|7285.4|7282.4|7292.9|7289.9|7284.9|7281.9|243
1635829200000|2021-11-02 05:00:00|7284.9|7281.9|7286.9|7283.9|7290.7|7287.7|7280.4|7277.4|543
1635832800000|2021-11-02 06:00:00|7286.7|7283.7|7282.4|7279.4|7287.9|7284.9|7279.9|7276.9|680
1635836400000|2021-11-02 07:00:00|7282.7|7279.7|7281.2|7279.2|7284.2|7282.2|7274.7|7272.7|2598
1635840000000|2021-11-02 08:00:00|7280.7|7279.7|7245|7244|7282.2|7281.2|7243.7|7242.7|17219
1635843600000|2021-11-02 09:00:00|7245.5|7244.5|7255.5|7254.5|7259.2|7258.2|7242.2|7241.2|6178
1635847200000|2021-11-02 10:00:00|7256|7255|7257|7256|7257.5|7256.5|7243|7242|4472
1635850800000|2021-11-02 11:00:00|7257.5|7256.5|7240.5|7239.5|7259.5|7258.5|7240|7239|4081
1635854400000|2021-11-02 12:00:00|7240.7|7239.7|7247.6|7246.6|7252.9|7251.9|7239.5|7238.5|3654
1635858000000|2021-11-02 13:00:00|7247.9|7246.9|7254.9|7253.9|7256.4|7255.4|7241.1|7240.1|4935
1635861600000|2021-11-02 14:00:00|7254.6|7253.6|7269.9|7268.9|7269.9|7268.9|7251.4|7250.4|5807
1635865200000|2021-11-02 15:00:00|7269.6|7268.6|7269|7268|7283.3|7282.3|7266.5|7265.5|8085
1635868800000|2021-11-02 16:00:00|7268.8|7267.8|7280.3|7278.3|7282.8|7280.8|7268.8|7267.8|14202
1635872400000|2021-11-02 17:00:00|7280.8|7278.8|7280.3|7278.3|7281.8|7279.8|7275.8|7273.8|1304
1635876000000|2021-11-02 18:00:00|7280|7278|7274.8|7272.8|7280.8|7278.8|7273.3|7271.3|812
1635879600000|2021-11-02 19:00:00|7274.5|7272.5|7271.5|7269.5|7276.8|7274.8|7267.3|7265.3|1975
1635883200000|2021-11-02 20:00:00|7271|7269|7271.5|7267.5|7273|7271|7268|7266|271
1635886800000|2021-11-02 21:00:00|7271.7|7267.7|7271.2|7267.2|7272.5|7268.5|7270.9|7266.9|0
1635890400000|2021-11-02 22:00:00|7271.6|7267.6|7270.6|7266.6|7273.9|7269.9|7268.3|7264.3|0
1635894000000|2021-11-02 23:00:00|7270.9|7266.9|7270.9|7266.9|7272.6|7268.6|7270.3|7266.3|0
1635897600000|2021-11-03 00:00:00|7270.6|7266.6|7275.5|7271.5|7275.6|7271.6|7266.9|7262.9|0
1635901200000|2021-11-03 01:00:00|7275.4|7271.4|7274|7271|7284.5|7281.5|7273.8|7270.7|399
1635904800000|2021-11-03 02:00:00|7273.8|7270.8|7271|7268|7274.3|7271.3|7269.3|7266.3|239
1635908400000|2021-11-03 03:00:00|7271.3|7268.3|7268|7265|7271.5|7268.5|7266.5|7263.5|110
1635912000000|2021-11-03 04:00:00|7268.3|7265.3|7269|7266|7271|7268|7267.8|7264.8|66
1635915600000|2021-11-03 05:00:00|7269.5|7266.5|7265.3|7262.3|7271|7268|7263.8|7260.8|117
1635919200000|2021-11-03 06:00:00|7265.5|7262.5|7265|7262|7270.3|7267.3|7263.5|7260.5|292
1635922800000|2021-11-03 07:00:00|7265.3|7262.3|7257.5|7255.5|7267|7265|7245.3|7243.3|3103
1635926400000|2021-11-03 08:00:00|7257|7256|7261.9|7260.9|7275.6|7274.6|7252|7251|8297
1635930000000|2021-11-03 09:00:00|7261.7|7260.7|7255.9|7254.9|7265.9|7264.9|7249.2|7248.2|3163
1635933600000|2021-11-03 10:00:00|7255.7|7254.7|7262.2|7261.2|7262.7|7261.7|7253.9|7252.9|3097
1635937200000|2021-11-03 11:00:00|7261.7|7260.7|7247.2|7246.2|7262.2|7261.2|7245.7|7244.7|3659
1635940800000|2021-11-03 12:00:00|7246.9|7245.9|7246|7245|7247.5|7246.5|7241.2|7240.2|4346
1635944400000|2021-11-03 13:00:00|7245.5|7244.5|7240.7|7239.7|7251|7250|7237.5|7236.5|4627
1635948000000|2021-11-03 14:00:00|7241|7240|7249.5|7248.5|7250|7249|7238.7|7237.7|4372
1635951600000|2021-11-03 15:00:00|7249|7248|7248.1|7247.1|7249.7|7248.7|7235.1|7234.1|4463
1635955200000|2021-11-03 16:00:00|7247.6|7246.6|7241.4|7239.4|7248.6|7247.6|7238.7|7236.7|10764
1635958800000|2021-11-03 17:00:00|7241.7|7239.7|7236.9|7234.9|7241.7|7239.7|7236.9|7234.9|1522
1635962400000|2021-11-03 18:00:00|7236.7|7234.7|7266.9|7264.9|7268.7|7266.7|7236.7|7234.7|2433
1635966000000|2021-11-03 19:00:00|7267.2|7265.2|7268.7|7266.7|7271.2|7269.2|7264.7|7262.7|2826
1635969600000|2021-11-03 20:00:00|7268.4|7266.4|7266.4|7262.4|7271.2|7269.2|7264.2|7262.2|568
1635973200000|2021-11-03 21:00:00|7267|7263|7267.2|7263.2|7268.1|7264.1|7266.5|7262.5|0
1635976800000|2021-11-03 22:00:00|7267.1|7263.1|7271.3|7267.3|7274.3|7270.3|7266.2|7262.2|0
1635980400000|2021-11-03 23:00:00|7271.7|7267.7|7276.8|7272.8|7277.5|7273.5|7271.3|7267.3|0
1635984000000|2021-11-04 00:00:00|7276.5|7272.5|7266.5|7262.5|7276.5|7272.5|7264.4|7260.4|0
1635987600000|2021-11-04 01:00:00|7266.4|7262.4|7267.4|7264.4|7272.7|7269.7|7264.9|7260.9|749
1635991200000|2021-11-04 02:00:00|7267.7|7264.7|7274.9|7271.9|7275.2|7272.2|7267.2|7264.2|310
1635994800000|2021-11-04 03:00:00|7274.7|7271.7|7271.4|7268.4|7275.4|7272.4|7270.2|7267.2|177
1635998400000|2021-11-04 04:00:00|7271.7|7268.7|7272.2|7269.2|7275.9|7272.9|7271.7|7268.7|84
1636002000000|2021-11-04 05:00:00|7271.7|7268.7|7267.7|7264.7|7273.4|7270.4|7267.4|7264.4|238
1636005600000|2021-11-04 06:00:00|7267.9|7264.9|7274.7|7271.7|7275.4|7272.4|7267.4|7264.4|384
1636009200000|2021-11-04 07:00:00|7274.9|7271.9|7272.2|7270.2|7278.4|7276.4|7269.7|7267.7|1856
1636012800000|2021-11-04 08:00:00|7271.9|7269.9|7274.9|7273.9|7275.7|7274.7|7260.7|7259.7|8896
1636016400000|2021-11-04 09:00:00|7275.2|7274.2|7267.2|7266.2|7282.4|7281.4|7266.7|7265.7|4418
1636020000000|2021-11-04 10:00:00|7266.7|7265.7|7254.2|7253.2|7272.2|7271.2|7253.4|7252.4|3878
1636023600000|2021-11-04 11:00:00|7254.7|7253.7|7249.4|7248.4|7256.2|7255.2|7247.2|7246.2|5406
1636027200000|2021-11-04 12:00:00|7250.9|7249.9|7277.5|7276.5|7287.3|7286.3|7250.7|7249.7|11857
1636030800000|2021-11-04 13:00:00|7277.8|7276.8|7274.3|7273.3|7287.3|7286.3|7267.8|7266.8|6926
1636034400000|2021-11-04 14:00:00|7274.5|7273.5|7287.3|7286.3|7293.8|7292.8|7273.8|7272.8|7458
1636038000000|2021-11-04 15:00:00|7286.8|7285.8|7288.6|7287.6|7292.6|7291.6|7276.3|7275.3|9235
1636041600000|2021-11-04 16:00:00|7288.8|7287.8|7281.1|7279.1|7291.8|7290.8|7275.6|7273.6|19465
1636045200000|2021-11-04 17:00:00|7280.8|7278.8|7283.1|7281.1|7285.1|7283.1|7277.6|7275.6|1609
1636048800000|2021-11-04 18:00:00|7283.3|7281.3|7279.1|7277.1|7283.6|7281.6|7275.8|7273.8|1926
1636052400000|2021-11-04 19:00:00|7278.8|7276.8|7278.3|7276.3|7282.1|7280.1|7275.6|7273.6|2508
1636056000000|2021-11-04 20:00:00|7278.1|7276.1|7277|7273|7281.8|7279.8|7275.6|7273|496
1636059600000|2021-11-04 21:00:00|7277.1|7273.1|7278.4|7274.4|7279.4|7275.4|7276.7|7272.7|0
1636063200000|2021-11-04 22:00:00|7277.6|7273.6|7280|7276|7285.9|7281.9|7275.6|7271.6|0
1636066800000|2021-11-04 23:00:00|7280.3|7276.3|7284.7|7280.7|7285.1|7281.1|7279.1|7275.1|0
1636070400000|2021-11-05 00:00:00|7284.4|7280.4|7279.6|7275.6|7285|7281|7272|7268|0
1636074000000|2021-11-05 01:00:00|7279.7|7275.7|7282.8|7279.8|7286.8|7283.8|7277.3|7274.3|458
1636077600000|2021-11-05 02:00:00|7282.6|7279.6|7286.8|7283.8|7290.3|7287.3|7282.1|7279.1|139
1636081200000|2021-11-05 03:00:00|7287.1|7284.1|7284.1|7281.1|7288.8|7285.8|7278.3|7275.3|109
1636084800000|2021-11-05 04:00:00|7283.3|7280.3|7283.6|7280.6|7285.3|7282.3|7281.8|7278.8|37
1636088400000|2021-11-05 05:00:00|7283.8|7280.8|7277.1|7274.1|7283.8|7280.8|7276.8|7273.8|247
1636092000000|2021-11-05 06:00:00|7276.8|7273.8|7276.8|7273.8|7279.3|7276.3|7274.6|7271.6|379
1636095600000|2021-11-05 07:00:00|7276.6|7273.6|7272.6|7270.6|7276.6|7274.1|7259.1|7257.1|2939
1636099200000|2021-11-05 08:00:00|7272.1|7271.1|7306.7|7305.7|7311.7|7310.7|7268.6|7267.6|11742
1636102800000|2021-11-05 09:00:00|7306.9|7305.9|7314.9|7313.9|7316.7|7315.7|7306.7|7305.7|5478
1636106400000|2021-11-05 10:00:00|7315.2|7314.2|7321.4|7320.4|7321.9|7320.9|7309.7|7308.7|5082
1636110000000|2021-11-05 11:00:00|7320.9|7319.9|7315.4|7314.4|7332.9|7331.9|7313.4|7312.4|7224
1636113600000|2021-11-05 12:00:00|7315.7|7314.7|7310.6|7309.6|7319.2|7318.2|7300.4|7299.4|6135
1636117200000|2021-11-05 13:00:00|7310.9|7309.9|7312.4|7311.4|7323.9|7322.9|7303.9|7302.9|5607
1636120800000|2021-11-05 14:00:00|7311.9|7310.9|7313.9|7312.9|7317.1|7316.1|7299.4|7298.4|7656
1636124400000|2021-11-05 15:00:00|7314.9|7313.9|7300.4|7299.4|7316.6|7315.6|7300.4|7299.4|6311
1636128000000|2021-11-05 16:00:00|7300.7|7299.7|7297.4|7295.4|7308.2|7306.2|7296.7|7294.7|12275
1636131600000|2021-11-05 17:00:00|7297.7|7295.7|7295.2|7293.2|7299.7|7297.7|7285.2|7283.2|3041
1636135200000|2021-11-05 18:00:00|7294.7|7292.7|7303.2|7301.2|7303.7|7301.7|7294.2|7292.2|1021
1636138800000|2021-11-05 19:00:00|7303.4|7301.4|7315.2|7313.2|7315.2|7313.2|7296.9|7294.9|2921
1636142400000|2021-11-05 20:00:00|7314.9|7312.9|7310.6|7306.6|7315.2|7313.2|7305.7|7303.7|471
1636326000000|2021-11-07 23:00:00|7308.3|7304.3|7307.5|7303.5|7314.2|7310.2|7306.8|7302.8|0
1636329600000|2021-11-08 00:00:00|7307.1|7303.1|7305.8|7301.8|7308.1|7304.1|7300.6|7296.6|0
1636333200000|2021-11-08 01:00:00|7306.2|7302.2|7305.7|7302.7|7312.2|7309.2|7304.4|7301.4|458
1636336800000|2021-11-08 02:00:00|7305.4|7302.4|7308.4|7305.4|7310.9|7307.9|7304.2|7301.2|266
1636340400000|2021-11-08 03:00:00|7308.2|7305.2|7305.2|7302.2|7309.2|7306.2|7303.7|7300.7|216
1636344000000|2021-11-08 04:00:00|7305.4|7302.4|7304.9|7301.9|7305.9|7302.9|7303.4|7300.4|53
1636347600000|2021-11-08 05:00:00|7305.2|7302.2|7309.7|7306.7|7311.7|7308.7|7303.9|7300.9|179
1636351200000|2021-11-08 06:00:00|7309.9|7306.9|7303.2|7300.2|7311.9|7308.9|7300.9|7297.9|276
1636354800000|2021-11-08 07:00:00|7302.9|7299.9|7300.7|7298.7|7309.2|7307.2|7296.9|7294.9|2131
1636358400000|2021-11-08 08:00:00|7300.2|7299.2|7306.5|7305.5|7314.2|7313.2|7296.7|7295.7|7881
1636362000000|2021-11-08 09:00:00|7306.7|7305.7|7303.7|7302.7|7309.7|7308.7|7298.5|7297.5|3274
1636365600000|2021-11-08 10:00:00|7304|7303|7304.5|7303.5|7306.5|7305.5|7295|7294|2258
1636369200000|2021-11-08 11:00:00|7304.2|7303.2|7296.5|7295.5|7309.2|7308.2|7296|7295|2030
1636372800000|2021-11-08 12:00:00|7296|7295|7301.1|7300.1|7304.5|7303.5|7293.5|7292.5|2666
1636376400000|2021-11-08 13:00:00|7301.3|7300.3|7302.8|7301.8|7304.1|7303.1|7297.1|7296.1|2199
1636380000000|2021-11-08 14:00:00|7303.1|7302.1|7316.6|7315.6|7316.6|7315.6|7302.3|7301.3|7325
1636383600000|2021-11-08 15:00:00|7316.1|7315.1|7314|7313|7316.8|7315.8|7308.5|7307.5|5381
1636387200000|2021-11-08 16:00:00|7313.5|7312.5|7300|7298|7316|7315|7297|7295|8931
1636390800000|2021-11-08 17:00:00|7299.5|7297.5|7299|7297|7303.2|7301.2|7296.5|7294.5|1480
1636394400000|2021-11-08 18:00:00|7298.7|7296.7|7297.5|7295.5|7300.2|7298.2|7295.5|7293.5|1000
1636398000000|2021-11-08 19:00:00|7297.2|7295.2|7300.5|7298.5|7300.5|7298.5|7295.5|7293.5|823
1636401600000|2021-11-08 20:00:00|7300.2|7298.2|7299.5|7295.5|7302|7300|7295.2|7293.2|1470
1636405200000|2021-11-08 21:00:00|7300.1|7296.1|7298.9|7294.9|7302.3|7298.3|7293|7289|0
1636408800000|2021-11-08 22:00:00|7299|7295|7299.6|7295.6|7299.6|7295.6|7298.3|7294.3|0
1636412400000|2021-11-08 23:00:00|7300|7296|7297.7|7293.7|7305.2|7301.2|7295.8|7291.8|0
1636416000000|2021-11-09 00:00:00|7297.9|7293.9|7291.8|7287.8|7299.3|7295.3|7289.9|7285.9|0
1636419600000|2021-11-09 01:00:00|7291.7|7287.7|7289.2|7286.2|7292.5|7288.5|7282.5|7279.5|642
1636423200000|2021-11-09 02:00:00|7289.5|7286.5|7290.2|7287.2|7292|7289|7287.7|7284.7|278
1636426800000|2021-11-09 03:00:00|7290|7287|7281.7|7278.7|7290|7287|7280.2|7277.2|302
1636430400000|2021-11-09 04:00:00|7281.5|7278.5|7284.2|7281.2|7285.7|7282.7|7280.5|7277.5|229
1636434000000|2021-11-09 05:00:00|7284.7|7281.7|7285.2|7282.2|7287|7284|7279.7|7276.7|409
1636437600000|2021-11-09 06:00:00|7285.7|7282.7|7291.2|7288.2|7292|7289|7285.5|7282.5|293
1636441200000|2021-11-09 07:00:00|7291.5|7288.5|7286|7284|7295|7293|7286|7284|1724
1636444800000|2021-11-09 08:00:00|7285.5|7284.5|7308.8|7307.8|7311.8|7310.8|7281.5|7280.5|8252
1636448400000|2021-11-09 09:00:00|7308.5|7307.5|7304.8|7303.8|7310.3|7309.3|7300.3|7299.3|4561
1636452000000|2021-11-09 10:00:00|7304.5|7303.5|7311.3|7310.3|7314.3|7313.3|7304.5|7303.5|3481
1636455600000|2021-11-09 11:00:00|7310.8|7309.8|7309.8|7308.8|7314.3|7313.3|7304.8|7303.8|2621
1636459200000|2021-11-09 12:00:00|7309.5|7308.5|7298.7|7297.7|7314.3|7313.3|7298.7|7297.7|3316
1636462800000|2021-11-09 13:00:00|7298.9|7297.9|7306.2|7305.2|7306.7|7305.7|7293.9|7292.9|3956
1636466400000|2021-11-09 14:00:00|7306.4|7305.4|7277.2|7276.2|7309.7|7308.7|7274.4|7273.4|8371
1636470000000|2021-11-09 15:00:00|7277.4|7276.4|7278.5|7277.5|7282.7|7281.7|7268.2|7267.2|10258
1636473600000|2021-11-09 16:00:00|7278|7277|7275.5|7273.5|7282.5|7280.5|7273|7271.5|13657
1636477200000|2021-11-09 17:00:00|7275|7273|7277.7|7275.7|7280|7278|7270.2|7268.2|2360
1636480800000|2021-11-09 18:00:00|7277.5|7275.5|7275.7|7273.7|7281|7279|7273|7271|1069
1636484400000|2021-11-09 19:00:00|7275.5|7273.5|7283.5|7281.5|7283.5|7281.5|7274.2|7272.2|858
1636488000000|2021-11-09 20:00:00|7283|7281|7283.9|7279.9|7285.5|7283.5|7277.5|7275.5|1392
1636491600000|2021-11-09 21:00:00|7284.6|7280.6|7282.4|7278.4|7284.6|7280.6|7278.2|7274.2|0
1636495200000|2021-11-09 22:00:00|7282.3|7278.3|7281.8|7277.8|7282.7|7278.7|7281.1|7277.1|0
1636498800000|2021-11-09 23:00:00|7281.7|7277.7|7275.1|7271.1|7282.1|7278.1|7274.1|7270.1|0
1636502400000|2021-11-10 00:00:00|7275.5|7271.5|7277.5|7273.5|7279.6|7275.6|7274.8|7270.8|0
1636506000000|2021-11-10 01:00:00|7277.6|7273.6|7277.2|7274.2|7280.2|7277.2|7271.2|7268.2|340
1636509600000|2021-11-10 02:00:00|7277.5|7274.5|7263.7|7260.7|7278|7275|7261.5|7258.5|463
1636513200000|2021-11-10 03:00:00|7264|7261|7259.7|7256.7|7264.5|7261.5|7257.7|7254.7|298
1636516800000|2021-11-10 04:00:00|7260.2|7257.2|7261|7258|7261.5|7258.5|7257.7|7254.7|80
1636520400000|2021-11-10 05:00:00|7260.7|7257.7|7260.5|7257.5|7264.7|7261.7|7259.2|7256.2|339
1636524000000|2021-11-10 06:00:00|7260.7|7257.7|7267.5|7264.5|7268.5|7265.5|7258|7255|687
1636527600000|2021-11-10 07:00:00|7268|7265|7266.2|7264.2|7282.5|7280.5|7264.5|7262.5|2065
1636531200000|2021-11-10 08:00:00|7265.7|7264.7|7294.5|7293.5|7303.2|7302.2|7265.7|7264.7|9571
1636534800000|2021-11-10 09:00:00|7294.2|7293.2|7311.5|7310.5|7314|7313|7290|7289|6194
1636538400000|2021-11-10 10:00:00|7312|7311|7309.7|7308.7|7316.2|7315.2|7305|7304|4913
1636542000000|2021-11-10 11:00:00|7309.5|7308.5|7296|7295|7315|7314|7295.5|7294.5|4711
1636545600000|2021-11-10 12:00:00|7296.2|7295.2|7317|7316|7317.5|7316.5|7296|7295|4202
1636549200000|2021-11-10 13:00:00|7317.5|7316.5|7320.2|7319.2|7324|7323|7311.5|7310.5|5810
1636552800000|2021-11-10 14:00:00|7321|7320|7324.5|7323.5|7326.5|7325.5|7313.5|7312.5|8401
1636556400000|2021-11-10 15:00:00|7324.7|7323.7|7323.2|7322.2|7327.2|7326.2|7315.2|7314.2|7491
1636560000000|2021-11-10 16:00:00|7323.4|7322.4|7328.1|7326.1|7329.4|7327.4|7313.6|7311.6|18842
1636563600000|2021-11-10 17:00:00|7328.4|7326.4|7326.9|7324.9|7329.9|7327.9|7321.4|7319.4|3000
1636567200000|2021-11-10 18:00:00|7327.4|7325.4|7316.6|7314.6|7328.9|7326.9|7314.4|7312.4|2891
1636570800000|2021-11-10 19:00:00|7316.4|7314.4|7305.4|7303.4|7316.9|7314.9|7298.9|7296.9|3068
1636574400000|2021-11-10 20:00:00|7305.9|7303.9|7316.4|7312.4|7321.4|7319.4|7304.6|7302.6|2453
1636578000000|2021-11-10 21:00:00|7316|7312|7316.1|7312.1|7317.8|7313.8|7311.7|7307.7|0
1636581600000|2021-11-10 22:00:00|7316.3|7312.3|7314.9|7310.9|7316.3|7312.3|7314.6|7310.6|0
1636585200000|2021-11-10 23:00:00|7315.5|7311.5|7312.9|7308.9|7316.6|7312.6|7306.8|7302.8|0
1636588800000|2021-11-11 00:00:00|7312.5|7308.5|7316.3|7312.3|7321.8|7317.8|7312.5|7308.5|0
1636592400000|2021-11-11 01:00:00|7316.2|7312.2|7327.4|7324.4|7327.4|7324.4|7309.1|7306.1|792
1636596000000|2021-11-11 02:00:00|7327.6|7324.6|7323.6|7320.6|7328.4|7325.4|7322.6|7319.6|428
1636599600000|2021-11-11 03:00:00|7323.9|7320.9|7321.1|7318.1|7327.4|7324.4|7320.4|7317.4|252
1636603200000|2021-11-11 04:00:00|7321.4|7318.4|7314.9|7311.9|7321.9|7318.9|7313.1|7310.1|428
1636606800000|2021-11-11 05:00:00|7315.1|7312.1|7318.9|7315.9|7322.9|7319.9|7314.4|7311.4|330
1636610400000|2021-11-11 06:00:00|7319.1|7316.1|7325.6|7322.6|7326.9|7323.9|7319.1|7316.1|578
1636614000000|2021-11-11 07:00:00|7324.9|7321.9|7331.4|7329.4|7336.6|7334.6|7320.9|7318.9|2095
1636617600000|2021-11-11 08:00:00|7330.9|7329.9|7366.9|7365.9|7368.1|7367.1|7321.9|7320.9|13023
1636621200000|2021-11-11 09:00:00|7367.1|7366.1|7365.1|7364.1|7368.9|7367.9|7355.9|7354.9|7280
1636624800000|2021-11-11 10:00:00|7364.9|7363.9|7369.9|7368.9|7372.4|7371.4|7356.4|7355.4|4274
1636628400000|2021-11-11 11:00:00|7369.1|7368.1|7372.4|7371.4|7373.1|7372.1|7359.9|7358.9|4106
1636632000000|2021-11-11 12:00:00|7371.4|7370.4|7364.4|7363.4|7372.4|7371.4|7363.4|7362.4|3715
1636635600000|2021-11-11 13:00:00|7363.9|7362.9|7373.2|7372.2|7373.2|7372.2|7357.4|7356.4|3149
1636639200000|2021-11-11 14:00:00|7372.9|7371.9|7373.2|7372.2|7376.7|7375.7|7365.7|7364.7|6146
1636642800000|2021-11-11 15:00:00|7373.7|7372.7|7389|7388|7391.3|7390.3|7373.4|7372.4|6802
1636646400000|2021-11-11 16:00:00|7389.3|7388.3|7383.3|7381.3|7395.8|7394.8|7380.8|7378.8|16809
1636650000000|2021-11-11 17:00:00|7383.5|7381.5|7382.3|7380.3|7384.8|7382.8|7376.8|7374.8|1862
1636653600000|2021-11-11 18:00:00|7382.5|7380.5|7386.5|7384.5|7386.8|7384.8|7380|7378|999
1636657200000|2021-11-11 19:00:00|7386.3|7384.3|7385.3|7383.3|7389.3|7387.3|7382.8|7380.8|879
1636660800000|2021-11-11 20:00:00|7384.8|7382.8|7382.8|7378.8|7388.5|7386.5|7380.8|7378.2|1254
1636664400000|2021-11-11 21:00:00|7382.4|7378.4|7386.2|7382.2|7386.9|7382.9|7382.1|7378.1|0
1636668000000|2021-11-11 22:00:00|7385.9|7381.9|7386.9|7382.9|7386.9|7382.9|7385.4|7381.4|0
1636671600000|2021-11-11 23:00:00|7388.1|7384.1|7392.1|7388.1|7393.1|7389.1|7387.2|7383.2|0
1636675200000|2021-11-12 00:00:00|7392.4|7388.4|7401.7|7397.7|7407|7403|7391.8|7387.8|0
1636678800000|2021-11-12 01:00:00|7400.7|7396.7|7399.8|7396.8|7402.3|7399.3|7395|7392|646
1636682400000|2021-11-12 02:00:00|7399.5|7396.5|7395.8|7392.8|7402.3|7399.3|7395|7392|290
1636686000000|2021-11-12 03:00:00|7395.5|7392.5|7390.5|7387.5|7396|7393|7390.3|7387.3|159
1636689600000|2021-11-12 04:00:00|7390.3|7387.3|7392|7389|7394.5|7391.5|7389.3|7386.3|105
1636693200000|2021-11-12 05:00:00|7392.3|7389.3|7390.5|7387.5|7393|7390|7382.8|7379.8|334
1636696800000|2021-11-12 06:00:00|7390.3|7387.3|7386.8|7383.8|7394.5|7391.5|7386.8|7383.8|334
1636700400000|2021-11-12 07:00:00|7387|7384|7367.8|7365.8|7387|7384.5|7365.5|7363.5|3587
1636704000000|2021-11-12 08:00:00|7368.3|7366.3|7363.7|7362.7|7377.5|7376.5|7358|7357|13135
1636707600000|2021-11-12 09:00:00|7364|7363|7345.5|7344.5|7365.5|7364.5|7345|7344|5120
1636711200000|2021-11-12 10:00:00|7345.2|7344.2|7349.5|7348.5|7356.5|7355.5|7343|7342|5976
1636714800000|2021-11-12 11:00:00|7349|7348|7362.7|7361.7|7366|7365|7347|7346|3821
1636718400000|2021-11-12 12:00:00|7363.7|7362.7|7352|7351|7363.7|7362.7|7349.5|7348.5|2260
1636722000000|2021-11-12 13:00:00|7352.5|7351.5|7362.7|7361.7|7363.5|7362.5|7348.7|7347.7|4209
1636725600000|2021-11-12 14:00:00|7362.5|7361.5|7362.2|7361.2|7371.5|7370.5|7347.5|7346.5|8236
1636729200000|2021-11-12 15:00:00|7362.7|7361.7|7350.4|7349.4|7363.2|7362.2|7340.1|7339.1|8666
1636732800000|2021-11-12 16:00:00|7350.6|7349.6|7349.9|7347.9|7355.6|7354.6|7344.4|7342.4|19068
1636736400000|2021-11-12 17:00:00|7350.1|7348.1|7342.4|7340.4|7352.9|7350.9|7341.9|7339.9|2576
1636740000000|2021-11-12 18:00:00|7342.6|7340.6|7342.4|7340.4|7345.9|7343.9|7340.1|7338.1|1078
1636743600000|2021-11-12 19:00:00|7342.6|7340.6|7340.4|7338.4|7342.9|7340.9|7336.4|7334.4|662
1636747200000|2021-11-12 20:00:00|7340.6|7338.6|7343.4|7339.4|7347.6|7345.6|7338.9|7336.9|2078
1636750800000|2021-11-12 21:00:00|7342.7|7338.7|7346.2|7342.2|7352.9|7348.9|7342.4|7338.4|4
1636930800000|2021-11-14 23:00:00|7350.6|7346.6|7353.2|7349.2|7358.7|7354.7|7349.1|7345.1|0
1636934400000|2021-11-15 00:00:00|7353.5|7349.5|7352.7|7348.7|7355.2|7351.2|7348.6|7344.6|0
1636938000000|2021-11-15 01:00:00|7352.6|7348.6|7347.1|7344.1|7358.4|7355.4|7346.4|7343.4|589
1636941600000|2021-11-15 02:00:00|7347.4|7344.4|7346.4|7343.4|7348.4|7345.4|7345.4|7342.4|178
1636945200000|2021-11-15 03:00:00|7346.1|7343.1|7339.4|7336.4|7346.1|7343.1|7338.4|7335.4|269
1636948800000|2021-11-15 04:00:00|7339.1|7336.1|7340.1|7337.1|7342.4|7339.4|7337.4|7334.4|105
1636952400000|2021-11-15 05:00:00|7340.4|7337.4|7342.6|7339.6|7343.9|7340.9|7339.6|7336.6|84
1636956000000|2021-11-15 06:00:00|7343.1|7340.1|7336.9|7333.9|7343.1|7340.1|7335.4|7332.4|295
1636959600000|2021-11-15 07:00:00|7337.1|7334.1|7339.1|7337.1|7342.1|7340.1|7331.4|7329.4|2475
1636963200000|2021-11-15 08:00:00|7338.6|7337.6|7362.4|7361.4|7363.9|7362.9|7329.1|7328.1|9163
1636966800000|2021-11-15 09:00:00|7362.6|7361.6|7349.9|7348.9|7363.4|7362.4|7342.6|7341.6|3554
1636970400000|2021-11-15 10:00:00|7350.4|7349.4|7346.1|7345.1|7350.4|7349.4|7339.9|7338.9|2727
1636974000000|2021-11-15 11:00:00|7345.1|7344.1|7335.4|7334.4|7345.1|7344.1|7331.4|7330.4|4083
1636977600000|2021-11-15 12:00:00|7334.9|7333.9|7339|7338|7342.3|7341.3|7330.6|7329.6|3862
1636981200000|2021-11-15 13:00:00|7338.8|7337.8|7348.3|7347.3|7350.3|7349.3|7337.3|7336.3|3019
1636984800000|2021-11-15 14:00:00|7348.5|7347.5|7340|7339|7352.3|7351.3|7330.3|7329.3|5193
1636988400000|2021-11-15 15:00:00|7339.8|7338.8|7336.2|7335.2|7339.8|7338.8|7329.9|7328.9|6106
1636992000000|2021-11-15 16:00:00|7335.9|7334.9|7345.4|7343.4|7354.2|7352.2|7335.7|7334.7|17435
1636995600000|2021-11-15 17:00:00|7344.4|7342.4|7345.4|7343.4|7348.7|7346.7|7340.7|7338.7|2137
1636999200000|2021-11-15 18:00:00|7345.2|7343.2|7342.7|7340.7|7346.7|7344.7|7342.2|7340.2|1764
1637002800000|2021-11-15 19:00:00|7343.2|7341.2|7344.2|7342.2|7345.2|7343.2|7338.2|7336.2|1158
1637006400000|2021-11-15 20:00:00|7343.7|7341.7|7344.7|7340.7|7346.7|7344.7|7339.7|7337.7|2146
1637010000000|2021-11-15 21:00:00|7345.7|7341.7|7347.9|7343.9|7348.8|7344.8|7343.3|7339.3|0
1637013600000|2021-11-15 22:00:00|7347.8|7343.8|7347.3|7343.3|7348.1|7344.1|7345.5|7341.5|0
1637017200000|2021-11-15 23:00:00|7348.2|7344.2|7347.2|7343.2|7348.9|7344.9|7345.3|7341.3|0
1637020800000|2021-11-16 00:00:00|7347.5|7343.5|7345.8|7341.8|7350.6|7346.6|7340.7|7336.7|0
1637024400000|2021-11-16 01:00:00|7345.9|7341.9|7359.4|7356.4|7359.4|7356.4|7345.7|7341.9|445
1637028000000|2021-11-16 02:00:00|7359.2|7356.2|7348.4|7345.4|7359.2|7356.2|7348.4|7345.4|161
1637031600000|2021-11-16 03:00:00|7348.7|7345.7|7349.4|7346.4|7353.4|7350.4|7348.7|7345.7|94
1637035200000|2021-11-16 04:00:00|7349.2|7346.2|7344.2|7341.2|7349.2|7346.2|7341.4|7338.4|152
1637038800000|2021-11-16 05:00:00|7344.4|7341.4|7346.4|7343.4|7349.7|7346.7|7342.4|7339.4|188
1637042400000|2021-11-16 06:00:00|7346.7|7343.7|7345.9|7342.9|7347.9|7344.9|7342.4|7339.4|245
1637046000000|2021-11-16 07:00:00|7345.4|7343.4|7351.4|7349.4|7351.4|7349.4|7338.7|7336.7|1990
1637049600000|2021-11-16 08:00:00|7351.7|7349.7|7339.2|7338.2|7361.7|7360.7|7337.9|7336.9|10730
1637053200000|2021-11-16 09:00:00|7338.9|7337.9|7351.2|7350.2|7351.2|7350.2|7336.4|7335.4|4001
1637056800000|2021-11-16 10:00:00|7350.7|7349.7|7355.9|7354.9|7358.7|7357.7|7348.2|7347.2|5333
1637060400000|2021-11-16 11:00:00|7355.7|7354.7|7367.2|7366.2|7369.2|7368.2|7355.7|7354.7|5280
1637064000000|2021-11-16 12:00:00|7368.2|7367.2|7351.7|7350.7|7368.4|7367.4|7351.2|7350.2|2799
1637067600000|2021-11-16 13:00:00|7351.2|7350.2|7337.2|7336.2|7354.7|7353.7|7334.9|7333.9|4862
1637071200000|2021-11-16 14:00:00|7336.7|7335.7|7332.2|7331.2|7340.2|7339.2|7326.9|7325.9|7371
1637074800000|2021-11-16 15:00:00|7332.7|7331.7|7329.3|7328.3|7336.2|7335.2|7324.5|7323.5|6544
1637078400000|2021-11-16 16:00:00|7328.8|7327.8|7331.8|7329.8|7339.8|7338.8|7325.8|7323.8|12540
1637082000000|2021-11-16 17:00:00|7331.5|7329.5|7336.3|7334.3|7336.8|7334.8|7328.8|7326.8|1701
1637085600000|2021-11-16 18:00:00|7335.8|7333.8|7335.3|7333.3|7337.8|7335.8|7332.3|7330.3|1161
1637089200000|2021-11-16 19:00:00|7334.8|7332.8|7333.3|7331.3|7338.5|7336.5|7332.3|7330.3|820
1637092800000|2021-11-16 20:00:00|7332.5|7330.5|7325.7|7321.7|7334.8|7332.8|7320.8|7318.8|1855
1637096400000|2021-11-16 21:00:00|7325.1|7321.1|7327.7|7323.7|7329.5|7325.5|7322.8|7318.8|0
1637100000000|2021-11-16 22:00:00|7327.8|7323.8|7330|7326|7330.4|7326.4|7327.6|7323.6|0
1637103600000|2021-11-16 23:00:00|7330.3|7326.3|7332|7328|7333.4|7329.4|7327.3|7323.3|0
1637107200000|2021-11-17 00:00:00|7332.2|7328.2|7327.5|7323.5|7332.9|7328.9|7326.5|7322.5|0
1637110800000|2021-11-17 01:00:00|7326.9|7322.9|7303.3|7300.3|7328.2|7324.2|7302.5|7299.5|865
1637114400000|2021-11-17 02:00:00|7303.5|7300.5|7304|7301|7306|7303|7301.3|7298.3|224
1637118000000|2021-11-17 03:00:00|7303.8|7300.8|7300|7297|7306.8|7303.8|7298|7295|418
1637121600000|2021-11-17 04:00:00|7300.3|7297.3|7305.3|7302.3|7306.3|7303.3|7299.5|7296.5|165
1637125200000|2021-11-17 05:00:00|7305.8|7302.8|7304.5|7301.5|7308.8|7305.8|7304.3|7301.3|227
1637128800000|2021-11-17 06:00:00|7304.3|7301.3|7306.3|7303.3|7308.3|7305.3|7303.3|7300.3|629
1637132400000|2021-11-17 07:00:00|7306.5|7303.5|7307|7305|7313.5|7311.5|7297.8|7295.8|3080
1637136000000|2021-11-17 08:00:00|7306.5|7305.5|7318|7317|7323.5|7322.5|7306.3|7305.3|7307
1637139600000|2021-11-17 09:00:00|7317.5|7316.5|7300.2|7299.2|7317.5|7316.5|7299.5|7298.5|3802
1637143200000|2021-11-17 10:00:00|7300|7299|7302.7|7301.7|7306|7305|7295|7294|4406
1637146800000|2021-11-17 11:00:00|7302.5|7301.5|7303.5|7302.5|7313.5|7312.5|7302|7301|1944
1637150400000|2021-11-17 12:00:00|7303.2|7302.2|7304|7303|7310.2|7309.2|7300.5|7299.5|2928
1637154000000|2021-11-17 13:00:00|7303.8|7302.8|7296.8|7295.8|7303.8|7302.8|7292.3|7291.3|3802
1637157600000|2021-11-17 14:00:00|7297|7296|7300.8|7299.8|7309.8|7308.8|7294.8|7293.8|6820
1637161200000|2021-11-17 15:00:00|7300.5|7299.5|7296.1|7295.1|7306.9|7305.9|7296.1|7295.1|6800
1637164800000|2021-11-17 16:00:00|7295.9|7294.9|7291.9|7289.9|7297.6|7296.6|7283.2|7281.2|18479
1637168400000|2021-11-17 17:00:00|7292.2|7290.2|7279.2|7277.2|7293.2|7291.2|7273.2|7271.2|3544
1637172000000|2021-11-17 18:00:00|7278.9|7276.9|7278.4|7276.4|7283.7|7281.7|7276.2|7274.2|1816
1637175600000|2021-11-17 19:00:00|7278.2|7276.2|7279.2|7277.2|7280.7|7278.7|7274.7|7272.7|1265
1637179200000|2021-11-17 20:00:00|7279.7|7277.7|7283.9|7279.9|7289.7|7287.7|7276.4|7274.4|2007
1637182800000|2021-11-17 21:00:00|7283.6|7279.6|7284|7280|7284.5|7280.5|7277.6|7273.6|0
1637186400000|2021-11-17 22:00:00|7283.2|7279.2|7280.4|7276.4|7283.2|7279.2|7280.2|7276.2|0
1637190000000|2021-11-17 23:00:00|7280.5|7276.5|7286.4|7282.4|7286.5|7282.5|7280.4|7276.4|0
1637193600000|2021-11-18 00:00:00|7286|7282|7289.2|7285.2|7291|7287|7285.1|7281.1|0
1637197200000|2021-11-18 01:00:00|7289.3|7285.3|7284.9|7281.9|7290.9|7287.9|7282.7|7279.7|206
1637200800000|2021-11-18 02:00:00|7285.2|7282.2|7280.9|7277.9|7286.7|7283.7|7279.2|7276.2|164
1637204400000|2021-11-18 03:00:00|7281.2|7278.2|7284.2|7281.2|7285.4|7282.4|7278.2|7275.2|139
1637208000000|2021-11-18 04:00:00|7283.9|7280.9|7286.2|7283.2|7286.9|7283.9|7283.7|7280.7|100
1637211600000|2021-11-18 05:00:00|7286.7|7283.7|7284.4|7281.4|7289.7|7286.7|7284.2|7281.2|331
1637215200000|2021-11-18 06:00:00|7283.9|7280.9|7281.9|7278.9|7285.7|7282.7|7280.7|7277.7|358
1637218800000|2021-11-18 07:00:00|7282.4|7279.4|7276.4|7274.4|7283.7|7281.7|7272.7|7270.7|2351
1637222400000|2021-11-18 08:00:00|7275.9|7274.9|7274.9|7273.9|7282.7|7281.7|7262.4|7261.4|10459
1637226000000|2021-11-18 09:00:00|7274.7|7273.7|7281.9|7280.9|7283.9|7282.9|7274.2|7273.2|4036
1637229600000|2021-11-18 10:00:00|7281.7|7280.7|7282.2|7281.2|7284.7|7283.7|7273.7|7272.7|3658
1637233200000|2021-11-18 11:00:00|7281.7|7280.7|7279.7|7278.7|7281.9|7280.9|7273.7|7272.7|3000
1637236800000|2021-11-18 12:00:00|7280.2|7279.2|7280|7279|7281.7|7280.7|7275.7|7274.7|3279
1637240400000|2021-11-18 13:00:00|7279.8|7278.8|7271.3|7270.3|7281.3|7280.3|7270.3|7269.3|3421
1637244000000|2021-11-18 14:00:00|7271.8|7270.8|7270.3|7269.3|7278.8|7277.8|7266.8|7265.8|5369
1637247600000|2021-11-18 15:00:00|7269.8|7268.8|7250.9|7249.9|7274.5|7273.5|7240.7|7239.7|11667
1637251200000|2021-11-18 16:00:00|7250.4|7249.4|7260.7|7258.7|7263.7|7261.7|7246.2|7245.2|16118
1637254800000|2021-11-18 17:00:00|7260.9|7258.9|7262.4|7260.4|7268.9|7266.9|7260.4|7258.4|2248
1637258400000|2021-11-18 18:00:00|7262.2|7260.2|7262.7|7260.7|7265.7|7263.7|7259.9|7257.9|938
1637262000000|2021-11-18 19:00:00|7262.2|7260.2|7266.2|7264.2|7266.7|7264.7|7256.2|7254.2|1098
1637265600000|2021-11-18 20:00:00|7266.4|7264.4|7266.9|7262.9|7266.9|7264.7|7257.9|7255.9|1434
1637269200000|2021-11-18 21:00:00|7267.6|7263.6|7265.8|7261.8|7270.3|7266.3|7261.7|7257.7|0
1637272800000|2021-11-18 22:00:00|7265.9|7261.9|7266.8|7262.8|7267|7263|7265.5|7261.5|0
1637276400000|2021-11-18 23:00:00|7267.3|7263.3|7265.2|7261.2|7269.3|7265.3|7263.9|7259.9|0
1637280000000|2021-11-19 00:00:00|7264.9|7260.9|7269.7|7265.7|7271.1|7267.1|7263.3|7259.3|0
1637283600000|2021-11-19 01:00:00|7269.4|7265.4|7276.9|7273.9|7280.7|7277.7|7266.7|7263.7|413
1637287200000|2021-11-19 02:00:00|7277.2|7274.2|7284.4|7281.4|7285.2|7282.2|7275.4|7272.4|221
1637290800000|2021-11-19 03:00:00|7284.7|7281.7|7285.4|7282.4|7287.2|7284.2|7279.9|7276.9|115
1637294400000|2021-11-19 04:00:00|7285.2|7282.2|7285.9|7282.9|7287.2|7284.2|7283.9|7280.9|62
1637298000000|2021-11-19 05:00:00|7285.7|7282.7|7285.4|7282.4|7290.2|7287.2|7285.4|7282.4|249
1637301600000|2021-11-19 06:00:00|7285.2|7282.2|7295.9|7292.9|7297.9|7294.9|7285.2|7282.2|873
1637305200000|2021-11-19 07:00:00|7295.7|7292.7|7283.2|7281.2|7297.4|7295.4|7283.2|7281.2|2558
1637308800000|2021-11-19 08:00:00|7282.7|7281.7|7283.1|7282.1|7288.9|7287.9|7271.7|7270.7|9382
1637312400000|2021-11-19 09:00:00|7282.9|7281.9|7236.9|7235.9|7289.4|7288.4|7234.1|7233.1|8615
1637316000000|2021-11-19 10:00:00|7237.1|7236.1|7242.6|7241.6|7248.4|7247.4|7213.9|7212.9|14585
1637319600000|2021-11-19 11:00:00|7242.1|7241.1|7208.4|7207.4|7248.1|7247.1|7202.4|7201.4|9452
1637323200000|2021-11-19 12:00:00|7208.9|7207.9|7209.6|7208.6|7213.9|7212.9|7199.8|7198.8|5995
1637326800000|2021-11-19 13:00:00|7210.1|7209.1|7216.6|7215.6|7220.6|7219.6|7198.3|7197.3|6412
1637330400000|2021-11-19 14:00:00|7215.8|7214.8|7231.6|7230.6|7241.3|7240.3|7208.8|7207.8|11059
1637334000000|2021-11-19 15:00:00|7231.1|7230.1|7219|7218|7232.1|7231.1|7216|7215|6541
1637337600000|2021-11-19 16:00:00|7218.7|7217.7|7218.5|7216.5|7231.5|7229.5|7216.5|7215|14152
1637341200000|2021-11-19 17:00:00|7219|7217|7224.5|7222.5|7228|7226|7217|7215|2017
1637344800000|2021-11-19 18:00:00|7224.7|7222.7|7216|7214|7226|7224|7209|7207|1574
1637348400000|2021-11-19 19:00:00|7216.5|7214.5|7212.5|7210.5|7219|7217|7211|7209|789
1637352000000|2021-11-19 20:00:00|7212.7|7210.7|7216|7212|7217|7215|7208.5|7206.5|1204
1637355600000|2021-11-19 21:00:00|7215.7|7211.7|7218.4|7214.4|7219.1|7215.1|7214.2|7210.2|0
1637535600000|2021-11-21 23:00:00|7225|7221|7217.1|7213.1|7225.4|7221.4|7216.9|7212.9|0
1637539200000|2021-11-22 00:00:00|7217.4|7213.4|7227|7223|7227.8|7223.8|7214.8|7210.8|0
1637542800000|2021-11-22 01:00:00|7227.1|7223.1|7236.7|7233.7|7239.5|7236.5|7227.1|7223.1|604
1637546400000|2021-11-22 02:00:00|7236.2|7233.2|7240.2|7237.2|7243.2|7240.2|7236.2|7233.2|108
1637550000000|2021-11-22 03:00:00|7240|7237|7242|7239|7243.2|7240.2|7238.7|7235.7|55
1637553600000|2021-11-22 04:00:00|7242.2|7239.2|7239.2|7236.2|7248.2|7245.2|7239.2|7236.2|219
1637557200000|2021-11-22 05:00:00|7239|7236|7240.7|7237.7|7241|7238|7237|7234|129
1637560800000|2021-11-22 06:00:00|7240.5|7237.5|7239.7|7236.7|7248.5|7245.5|7238|7235|322
1637564400000|2021-11-22 07:00:00|7240.5|7237.5|7244.7|7242.7|7253.5|7251.5|7236.5|7234.5|1820
1637568000000|2021-11-22 08:00:00|7244.2|7243.2|7253.3|7252.3|7261|7260|7239.5|7238.5|9950
1637571600000|2021-11-22 09:00:00|7253|7252|7242.8|7241.8|7255|7254|7238.8|7237.8|4006
1637575200000|2021-11-22 10:00:00|7242.3|7241.3|7248.8|7247.8|7252.8|7251.8|7242.3|7241.3|2946
1637578800000|2021-11-22 11:00:00|7248.5|7247.5|7228.3|7227.3|7254.5|7253.5|7225|7224|3427
1637582400000|2021-11-22 12:00:00|7227.8|7226.8|7218|7217|7234.5|7233.5|7217.3|7216.3|4112
1637586000000|2021-11-22 13:00:00|7218.5|7217.5|7220|7219|7221.5|7220.5|7207.8|7206.8|4436
1637589600000|2021-11-22 14:00:00|7219.8|7218.8|7248|7247|7248.5|7247.5|7218.3|7217.3|7796
1637593200000|2021-11-22 15:00:00|7248.3|7247.3|7270.8|7269.8|7271.5|7270.5|7247.3|7246.3|8470
1637596800000|2021-11-22 16:00:00|7270.5|7269.5|7242.5|7240.5|7272.5|7271.5|7235.5|7233.5|15590
1637600400000|2021-11-22 17:00:00|7242.3|7240.3|7252|7250|7254.8|7252.8|7238.8|7236.8|3226
1637604000000|2021-11-22 18:00:00|7251.8|7249.8|7253.3|7251.3|7255.5|7253.5|7249|7247|859
1637607600000|2021-11-22 19:00:00|7253.5|7251.5|7265.8|7263.8|7266.8|7264.8|7252.5|7250.5|931
1637611200000|2021-11-22 20:00:00|7266.3|7264.3|7239.2|7235.2|7270.3|7268.3|7236.3|7233.5|1801
1637614800000|2021-11-22 21:00:00|7238.2|7234.2|7246.3|7242.3|7250.5|7246.5|7233.2|7229.2|1
1637618400000|2021-11-22 22:00:00|7246.4|7242.4|7248.1|7244.1|7248.5|7244.5|7245.4|7241.4|0
1637622000000|2021-11-22 23:00:00|7250.2|7246.2|7249.4|7245.4|7252.8|7248.8|7247.7|7243.7|0
1637625600000|2021-11-23 00:00:00|7249.7|7245.7|7251.3|7247.3|7254.4|7250.4|7245.6|7241.6|0
1637629200000|2021-11-23 01:00:00|7251.4|7247.4|7244.5|7241.5|7253.2|7249.2|7241|7238|679
1637632800000|2021-11-23 02:00:00|7245|7242|7247.5|7244.5|7250.3|7247.3|7237|7234|379
1637636400000|2021-11-23 03:00:00|7248|7245|7250|7247|7252.5|7249.5|7247|7244|67
1637640000000|2021-11-23 04:00:00|7250.3|7247.3|7252.8|7249.8|7255.5|7252.5|7250|7247|133
1637643600000|2021-11-23 05:00:00|7253|7250|7240|7237|7253.3|7250.3|7234.8|7231.8|261
1637647200000|2021-11-23 06:00:00|7240.3|7237.3|7239.5|7236.5|7243.5|7240.5|7232.3|7229.3|455
1637650800000|2021-11-23 07:00:00|7240|7237|7220.5|7218.5|7242.5|7240.5|7202.8|7200.8|3375
1637654400000|2021-11-23 08:00:00|7220|7219|7219.5|7218.5|7245|7244|7206.7|7205.7|13600
1637658000000|2021-11-23 09:00:00|7219.7|7218.7|7236|7235|7236.5|7235.5|7204|7203|6645
1637661600000|2021-11-23 10:00:00|7236.2|7235.2|7254.2|7253.2|7256.5|7255.5|7235.5|7234.5|4621
1637665200000|2021-11-23 11:00:00|7254|7253|7262|7261|7263.5|7262.5|7241.7|7240.7|4630
1637668800000|2021-11-23 12:00:00|7261.2|7260.2|7261.9|7260.9|7265|7264|7252.7|7251.7|3737
1637672400000|2021-11-23 13:00:00|7262.2|7261.2|7261.9|7260.9|7265.2|7264.2|7258.7|7257.7|3249
1637676000000|2021-11-23 14:00:00|7262.2|7261.2|7285.4|7284.4|7293.7|7292.7|7261.2|7260.2|8609
1637679600000|2021-11-23 15:00:00|7285.7|7284.7|7269.9|7268.9|7291.4|7290.4|7269.6|7268.6|9059
1637683200000|2021-11-23 16:00:00|7270.1|7269.1|7265.1|7263.1|7278.9|7277.9|7259.9|7257.9|14042
1637686800000|2021-11-23 17:00:00|7264.6|7262.6|7262.6|7260.6|7271.6|7269.6|7256.4|7254.4|3085
1637690400000|2021-11-23 18:00:00|7262.4|7260.4|7274.6|7272.6|7277.4|7275.4|7261.4|7259.4|1632
1637694000000|2021-11-23 19:00:00|7274.4|7272.4|7283.9|7281.9|7285.9|7283.9|7268.9|7266.9|1715
1637697600000|2021-11-23 20:00:00|7283.6|7281.6|7288|7284|7292.9|7290.9|7275.9|7273.9|2044
1637701200000|2021-11-23 21:00:00|7287.7|7283.7|7290|7286|7291.7|7287.7|7282.1|7278.1|0
1637704800000|2021-11-23 22:00:00|7289.6|7285.6|7287.4|7283.4|7290|7286|7286.9|7282.9|0
1637708400000|2021-11-23 23:00:00|7287.5|7283.5|7283.8|7279.8|7290.7|7286.7|7282.3|7278.3|0
1637712000000|2021-11-24 00:00:00|7284.1|7280.1|7287.8|7283.8|7291.7|7287.7|7283.8|7279.8|0
1637715600000|2021-11-24 01:00:00|7287.9|7283.9|7290.1|7287.1|7294.1|7291.1|7287.8|7283.8|275
1637719200000|2021-11-24 02:00:00|7289.9|7286.9|7282.1|7279.1|7291.1|7288.1|7280.4|7277.4|229
1637722800000|2021-11-24 03:00:00|7281.9|7278.9|7279.1|7276.1|7283.6|7280.6|7272.1|7269.1|176
1637726400000|2021-11-24 04:00:00|7278.9|7275.9|7266.6|7263.6|7279.9|7276.9|7265.9|7262.9|386
1637730000000|2021-11-24 05:00:00|7266.4|7263.4|7281.6|7278.6|7284.6|7281.6|7266.4|7263.4|336
1637733600000|2021-11-24 06:00:00|7281.1|7278.1|7288.1|7285.1|7291.9|7288.9|7280.1|7277.1|269
1637737200000|2021-11-24 07:00:00|7288.6|7285.6|7273.9|7271.9|7291.6|7289.6|7262.1|7260.1|2351
1637740800000|2021-11-24 08:00:00|7273.4|7272.4|7306|7305|7309.3|7308.3|7270.6|7269.6|10992
1637744400000|2021-11-24 09:00:00|7304.8|7303.8|7274|7273|7305.3|7304.3|7263|7262|5978
1637748000000|2021-11-24 10:00:00|7273.8|7272.8|7255|7254|7278.8|7277.8|7254.3|7253.3|5223
1637751600000|2021-11-24 11:00:00|7255.8|7254.8|7270.8|7269.8|7277|7276|7253|7252|4058
1637755200000|2021-11-24 12:00:00|7270.5|7269.5|7277.2|7276.2|7282.3|7281.3|7268.5|7267.5|3011
1637758800000|2021-11-24 13:00:00|7277.4|7276.4|7251.2|7250.2|7280.9|7279.9|7248.7|7247.7|4363
1637762400000|2021-11-24 14:00:00|7251.4|7250.4|7280.2|7279.2|7281.2|7280.2|7244.9|7243.9|9535
1637766000000|2021-11-24 15:00:00|7280.7|7279.7|7288.9|7287.9|7292.7|7291.7|7277.2|7276.2|7801
1637769600000|2021-11-24 16:00:00|7288.7|7287.7|7275.1|7273.1|7295.9|7294.9|7272.6|7270.6|14370
1637773200000|2021-11-24 17:00:00|7274.6|7272.6|7283.8|7281.8|7284.8|7282.8|7274.1|7272.1|1709
1637776800000|2021-11-24 18:00:00|7283.6|7281.6|7281.8|7279.8|7287.1|7285.1|7281.6|7279.6|796
1637780400000|2021-11-24 19:00:00|7282.1|7280.1|7284.1|7282.1|7287.3|7285.3|7276.6|7274.6|980
1637784000000|2021-11-24 20:00:00|7283.8|7281.8|7294.4|7290.4|7295.8|7293.8|7282.3|7280.3|1691
1637787600000|2021-11-24 21:00:00|7293.7|7289.7|7292.5|7288.5|7296.2|7292.2|7289.4|7285.4|0
1637791200000|2021-11-24 22:00:00|7292.3|7288.3|7292.1|7288.1|7292.6|7288.6|7290.4|7286.4|0
1637794800000|2021-11-24 23:00:00|7291.5|7287.5|7292.3|7288.3|7294.4|7290.4|7290.6|7286.6|0
1637798400000|2021-11-25 00:00:00|7291.9|7287.9|7309.3|7305.3|7309.3|7305.3|7291.2|7287.2|0
1637802000000|2021-11-25 01:00:00|7308.6|7304.6|7295.8|7292.8|7309.1|7306.1|7295.3|7292.3|385
1637805600000|2021-11-25 02:00:00|7296.1|7293.1|7300.8|7297.8|7301.8|7298.8|7296.1|7293.1|141
1637809200000|2021-11-25 03:00:00|7301.1|7298.1|7304.6|7301.6|7307.1|7304.1|7300.1|7297.1|117
1637812800000|2021-11-25 04:00:00|7304.8|7301.8|7303.6|7300.6|7306.8|7303.8|7303.1|7300.1|99
1637816400000|2021-11-25 05:00:00|7303.8|7300.8|7307.3|7304.3|7307.3|7304.3|7301.8|7298.8|173
1637820000000|2021-11-25 06:00:00|7307.6|7304.6|7310.6|7307.6|7312.6|7309.6|7307.3|7304.3|341
1637823600000|2021-11-25 07:00:00|7311.1|7308.1|7302.6|7300.6|7313.6|7311.6|7301.3|7299.3|1592
1637827200000|2021-11-25 08:00:00|7302.1|7301.1|7296.4|7295.4|7303.3|7302.3|7288.6|7287.6|6686
1637830800000|2021-11-25 09:00:00|7296.6|7295.6|7299.4|7298.4|7301.4|7300.4|7293.4|7292.4|2926
1637834400000|2021-11-25 10:00:00|7299.9|7298.9|7299.9|7298.9|7300.4|7299.4|7288.9|7287.9|2943
1637838000000|2021-11-25 11:00:00|7299.4|7298.4|7296.9|7295.9|7300.4|7299.4|7291.4|7290.4|2603
1637841600000|2021-11-25 12:00:00|7296.6|7295.6|7301.3|7300.3|7305|7304|7294.9|7293.9|2137
1637845200000|2021-11-25 13:00:00|7300.8|7299.8|7293.5|7292.5|7303.5|7302.5|7292.3|7291.3|1709
1637848800000|2021-11-25 14:00:00|7293.3|7292.3|7307.8|7306.8|7308|7307|7292.3|7291.3|2934
1637852400000|2021-11-25 15:00:00|7308.3|7307.3|7309.4|7308.4|7310.9|7309.9|7301.9|7300.9|3877
1637856000000|2021-11-25 16:00:00|7309.1|7308.1|7313.1|7311.1|7313.9|7311.9|7306.4|7304.4|7971
1637859600000|2021-11-25 17:00:00|7313.4|7311.4|7303.6|7301.6|7314.9|7312.9|7302.6|7300.6|863
1637863200000|2021-11-25 18:00:00|7303.4|7301.4|7303.1|7301.1|7305.4|7303.4|7302.6|7300.6|170
1637866800000|2021-11-25 19:00:00|7303.4|7301.4|7302.4|7300.4|7304.4|7302.4|7301.9|7299.9|38
1637870400000|2021-11-25 20:00:00|7302.1|7300.1|7310.8|7306.8|7311.6|7309.6|7301.9|7299.9|312
1637874000000|2021-11-25 21:00:00|7310.7|7306.7|7306|7302|7310.7|7306.7|7306|7302|0
1637877600000|2021-11-25 22:00:00|7305.9|7301.9|7300.5|7296.5|7305.9|7301.9|7298.7|7294.7|0
1637881200000|2021-11-25 23:00:00|7299.5|7295.5|7289.4|7285.4|7299.8|7295.8|7286.8|7282.8|0
1637884800000|2021-11-26 00:00:00|7289|7285|7277.5|7273.5|7297.2|7293.2|7271.8|7267.8|0
1637888400000|2021-11-26 01:00:00|7278.8|7274.8|7235.1|7232.1|7280|7276|7229.1|7226.1|1897
1637892000000|2021-11-26 02:00:00|7235.4|7232.4|7207.1|7204.1|7237.6|7234.6|7203.6|7200.6|1402
1637895600000|2021-11-26 03:00:00|7207.4|7204.4|7184.6|7181.6|7210.6|7207.6|7180.4|7177.4|1166
1637899200000|2021-11-26 04:00:00|7184.4|7181.4|7183.1|7180.1|7190.9|7187.9|7173.4|7170.4|866
1637902800000|2021-11-26 05:00:00|7183.4|7180.4|7190.6|7187.6|7193.4|7190.4|7174.1|7171.1|614
1637906400000|2021-11-26 06:00:00|7190.9|7187.9|7158.1|7155.1|7191.1|7188.1|7152.6|7149.6|2213
1637910000000|2021-11-26 07:00:00|7159.4|7156.4|7087.1|7085.1|7159.4|7156.4|7080.1|7078.1|13802
1637913600000|2021-11-26 08:00:00|7087.6|7085.6|7112.8|7111.8|7118.6|7117.6|7048.6|7047.6|32942
1637917200000|2021-11-26 09:00:00|7112.6|7111.6|7097.3|7096.3|7114.3|7113.3|7074.8|7073.8|15884
1637920800000|2021-11-26 10:00:00|7098.3|7097.3|7098.1|7097.1|7126.1|7125.1|7079.8|7078.8|10109
1637924400000|2021-11-26 11:00:00|7098.3|7097.3|7105.3|7104.3|7129.6|7128.6|7091.1|7090.1|9399
1637928000000|2021-11-26 12:00:00|7104.8|7103.8|7105|7104|7124.6|7123.6|7102.1|7101.1|5896
1637931600000|2021-11-26 13:00:00|7105.7|7104.7|7093.7|7092.7|7112|7111|7090|7089|7088
1637935200000|2021-11-26 14:00:00|7094|7093|7091.2|7090.2|7104.2|7103.2|7077.5|7076.5|12752
1637938800000|2021-11-26 15:00:00|7091|7090|7074.4|7073.4|7093|7092|7064.2|7063.2|14393
1637942400000|2021-11-26 16:00:00|7073.9|7072.9|7046.9|7044.9|7073.9|7072.9|7035.7|7033.7|31911
1637946000000|2021-11-26 17:00:00|7047.2|7045.2|7060.4|7058.4|7071.7|7069.7|7045.7|7043.7|7169
1637949600000|2021-11-26 18:00:00|7061.2|7059.2|7034.7|7032.7|7063.9|7061.9|7031.7|7029.7|1417
1637953200000|2021-11-26 19:00:00|7034.4|7032.4|7010.2|7008.2|7036.9|7034.9|7006.7|7004.7|879
1637956800000|2021-11-26 20:00:00|7009.7|7007.7|7026.8|7022.8|7032.4|7030.4|6996.7|6994.7|1191
1638140400000|2021-11-28 23:00:00|7072.3|7068.3|7094.3|7090.3|7101.4|7097.4|7049.9|7045.9|0
1638144000000|2021-11-29 00:00:00|7094.4|7090.4|7123.5|7119.5|7123.5|7119.5|7079.3|7075.3|0
1638147600000|2021-11-29 01:00:00|7123.6|7119.6|7144.4|7141.4|7150.2|7147.2|7112.7|7109.7|2617
1638151200000|2021-11-29 02:00:00|7144.7|7141.7|7136.4|7133.4|7150.9|7147.9|7134.9|7131.9|824
1638154800000|2021-11-29 03:00:00|7136.7|7133.7|7136.9|7133.9|7141.9|7138.9|7130.9|7127.9|268
1638158400000|2021-11-29 04:00:00|7136.7|7133.7|7121.7|7118.7|7139.7|7136.7|7119.4|7116.4|438
1638162000000|2021-11-29 05:00:00|7121.9|7118.9|7113.7|7110.7|7125.9|7122.9|7098.2|7095.2|395
1638165600000|2021-11-29 06:00:00|7113.9|7110.9|7144.7|7141.7|7147.4|7144.4|7107.2|7104.2|696
1638169200000|2021-11-29 07:00:00|7146.2|7143.2|7114.9|7112.9|7151.2|7149.2|7114.9|7112.9|6863
1638172800000|2021-11-29 08:00:00|7114.4|7113.4|7097.6|7096.6|7134.7|7133.7|7084.4|7083.4|20835
1638176400000|2021-11-29 09:00:00|7097.1|7096.1|7087.6|7086.6|7118.4|7117.4|7084.6|7083.6|9146
1638180000000|2021-11-29 10:00:00|7087.9|7086.9|7117.1|7116.1|7125.1|7124.1|7087.9|7086.9|5886
1638183600000|2021-11-29 11:00:00|7116.9|7115.9|7123.6|7122.6|7134.4|7133.4|7115.6|7114.6|4899
1638187200000|2021-11-29 12:00:00|7124.6|7123.6|7137.3|7136.3|7141.3|7140.3|7114.1|7113.1|5498
1638190800000|2021-11-29 13:00:00|7136.8|7135.8|7151.5|7150.5|7153|7152|7133.8|7132.8|8069
1638194400000|2021-11-29 14:00:00|7151.3|7150.3|7146.3|7145.3|7161.8|7160.8|7136.3|7135.3|12422
1638198000000|2021-11-29 15:00:00|7145.8|7144.8|7122.8|7121.8|7151.5|7150.5|7108.8|7107.8|12789
1638201600000|2021-11-29 16:00:00|7122.3|7121.3|7127.5|7125.5|7132|7131|7105.8|7103.8|22037
1638205200000|2021-11-29 17:00:00|7127.8|7125.8|7147.5|7145.5|7150.8|7148.8|7126|7124|2735
1638208800000|2021-11-29 18:00:00|7147.8|7145.8|7152.3|7150.3|7152.3|7150.3|7144.8|7142.8|1252
1638212400000|2021-11-29 19:00:00|7152|7150|7143.5|7141.5|7152|7150|7139.8|7137.8|1038
1638216000000|2021-11-29 20:00:00|7143.3|7141.3|7140.2|7136.2|7149|7147|7135|7133|2497
1638219600000|2021-11-29 21:00:00|7139.8|7135.8|7149.1|7145.1|7152.3|7148.3|7137.5|7133.5|0
1638223200000|2021-11-29 22:00:00|7148.9|7144.9|7151.7|7147.7|7152|7148|7147.5|7143.5|0
1638226800000|2021-11-29 23:00:00|7151.9|7147.9|7159.2|7155.2|7164.3|7160.3|7150.8|7146.8|0
1638230400000|2021-11-30 00:00:00|7159.6|7155.6|7176|7172|7178.2|7174.2|7156|7152|0
1638234000000|2021-11-30 01:00:00|7176.1|7172.1|7164|7161|7176.9|7173.3|7160.5|7157.5|826
1638237600000|2021-11-30 02:00:00|7163.8|7160.8|7157.8|7154.8|7167.5|7164.5|7149.8|7146.8|319
1638241200000|2021-11-30 03:00:00|7157.5|7154.5|7152.5|7149.5|7158.8|7155.8|7141|7138|217
1638244800000|2021-11-30 04:00:00|7152.8|7149.8|7143.5|7140.5|7155.3|7152.3|7139.5|7136.5|244
1638248400000|2021-11-30 05:00:00|7143.3|7140.3|7029.8|7026.8|7143.5|7140.5|7024|7021|1532
1638252000000|2021-11-30 06:00:00|7030|7027|7037.8|7034.8|7047.5|7044.5|6973.3|6970.3|2324
1638255600000|2021-11-30 07:00:00|7039.3|7036.3|7054|7052|7061|7059|7021.5|7019.5|6328
1638259200000|2021-11-30 08:00:00|7053.5|7052.5|7029.5|7028.5|7057.3|7056.3|7012.8|7011.8|18857
1638262800000|2021-11-30 09:00:00|7029.8|7028.8|7025.3|7024.3|7029.8|7028.8|6989.8|6988.8|12944
1638266400000|2021-11-30 10:00:00|7025.5|7024.5|7031.5|7030.5|7036.5|7035.5|7005.8|7004.8|8871
1638270000000|2021-11-30 11:00:00|7032.5|7031.5|7047.8|7046.8|7052.8|7051.8|7019.5|7018.5|6787
1638273600000|2021-11-30 12:00:00|7048.3|7047.3|7052.5|7051.5|7072.5|7071.5|7046.5|7045.5|8082
1638277200000|2021-11-30 13:00:00|7052.8|7051.8|7081|7080|7082|7081|7038.3|7037.3|8390
1638280800000|2021-11-30 14:00:00|7081.3|7080.3|7085.5|7084.5|7099.8|7098.8|7071.8|7070.8|17664
1638284400000|2021-11-30 15:00:00|7085|7084|7068.6|7067.6|7111.6|7110.6|7068.3|7067.3|23131
1638288000000|2021-11-30 16:00:00|7068.3|7067.3|7045.6|7043.6|7108.6|7107.6|7033.8|7031.8|63584
1638291600000|2021-11-30 17:00:00|7044.3|7042.3|7049.1|7047.1|7058.3|7056.3|7034.3|7032.3|4800
1638295200000|2021-11-30 18:00:00|7049.3|7047.3|7072.1|7070.1|7072.6|7070.6|7043.3|7041.3|2507
1638298800000|2021-11-30 19:00:00|7071.8|7069.8|7062.8|7060.8|7080.6|7078.6|7057.1|7055.1|2401
1638302400000|2021-11-30 20:00:00|7062.6|7060.6|7061.8|7057.8|7071.8|7069.8|7046.6|7044.6|4005
1638306000000|2021-11-30 21:00:00|7056.8|7052.8|7088.1|7084.1|7088.7|7084.7|7056.8|7052.8|2
1638309600000|2021-11-30 22:00:00|7088|7084|7085|7081|7088.1|7084.1|7083.6|7079.6|0
1638313200000|2021-11-30 23:00:00|7087.7|7083.7|7084.5|7080.5|7101|7097|7077.6|7073.6|0
1638316800000|2021-12-01 00:00:00|7084.9|7080.9|7066.9|7062.9|7095.8|7091.8|7057|7053|0
1638320400000|2021-12-01 01:00:00|7066.8|7062.8|7109.8|7106.8|7114.6|7111.6|7059.1|7056.1|1017
1638324000000|2021-12-01 02:00:00|7109.6|7106.6|7121.1|7118.1|7126.1|7123.1|7109.6|7106.6|276
1638327600000|2021-12-01 03:00:00|7120.8|7117.8|7111.8|7108.8|7120.8|7117.8|7100.3|7097.3|214
1638331200000|2021-12-01 04:00:00|7112.1|7109.1|7130.6|7127.6|7132.1|7129.1|7112.1|7109.1|280
1638334800000|2021-12-01 05:00:00|7130.8|7127.8|7126.6|7123.6|7133.3|7130.3|7122.3|7119.3|194
1638338400000|2021-12-01 06:00:00|7127.1|7124.1|7136.3|7133.3|7146.1|7143.1|7122.3|7119.3|795
1638342000000|2021-12-01 07:00:00|7136.6|7133.6|7110.8|7108.8|7139.1|7137.1|7104.8|7102.8|5222
1638345600000|2021-12-01 08:00:00|7110.3|7109.3|7149.6|7148.6|7151.1|7150.1|7085.3|7084.3|16135
1638349200000|2021-12-01 09:00:00|7149.1|7148.1|7159.6|7158.6|7161.1|7160.1|7138.8|7137.8|7874
1638352800000|2021-12-01 10:00:00|7159.1|7158.1|7157.6|7156.6|7161.8|7160.8|7151.6|7150.6|5689
1638356400000|2021-12-01 11:00:00|7157.8|7156.8|7166.8|7165.8|7167.6|7166.6|7143.1|7142.1|4991
1638360000000|2021-12-01 12:00:00|7167.3|7166.3|7159.5|7158.5|7171.3|7170.3|7159|7158|5482
1638363600000|2021-12-01 13:00:00|7159.3|7158.3|7160.3|7159.3|7164.3|7163.3|7148|7147|4618
1638367200000|2021-12-01 14:00:00|7159.8|7158.8|7130.5|7129.5|7161.8|7160.8|7123.3|7122.3|9517
1638370800000|2021-12-01 15:00:00|7127|7126|7155.9|7154.9|7156.9|7155.9|7124.5|7123.5|10577
1638374400000|2021-12-01 16:00:00|7155.6|7154.6|7143.9|7141.9|7184.9|7183.9|7137.9|7135.9|26040
1638378000000|2021-12-01 17:00:00|7143.7|7141.7|7121.4|7119.4|7155.9|7153.9|7119.9|7117.9|2890
1638381600000|2021-12-01 18:00:00|7120.9|7118.9|7107.4|7105.4|7128.7|7126.7|7089.9|7087.9|3800
1638385200000|2021-12-01 19:00:00|7107.2|7105.2|7095.4|7093.4|7112.4|7110.4|7089.7|7087.7|2376
1638388800000|2021-12-01 20:00:00|7095.9|7093.9|7039.1|7035.1|7098.2|7096.2|7038.7|7034.7|4996
1638392400000|2021-12-01 21:00:00|7040.2|7036.2|7057.6|7053.6|7059.9|7055.9|7027.1|7023.1|0
1638396000000|2021-12-01 22:00:00|7053.1|7049.1|7060.2|7056.2|7061.2|7057.2|7052.4|7048.4|0
1638399600000|2021-12-01 23:00:00|7060.4|7056.4|7089.1|7085.1|7091.1|7087.1|7057|7053|0
1638403200000|2021-12-02 00:00:00|7089.2|7085.2|7062.5|7058.5|7098.2|7094.2|7057.8|7053.8|0
1638406800000|2021-12-02 01:00:00|7062.6|7058.6|7085.7|7082.7|7087.7|7084.7|7061.7|7058.6|1079
1638410400000|2021-12-02 02:00:00|7085.4|7082.4|7094.9|7091.9|7096.4|7093.4|7071.7|7068.7|244
1638414000000|2021-12-02 03:00:00|7095.2|7092.2|7090.2|7087.2|7095.2|7092.2|7081.4|7078.4|153
1638417600000|2021-12-02 04:00:00|7090.4|7087.4|7090.9|7087.9|7098.4|7095.4|7089.2|7086.2|224
1638421200000|2021-12-02 05:00:00|7090.7|7087.7|7098.2|7095.2|7100.9|7097.9|7085.9|7082.9|291
1638424800000|2021-12-02 06:00:00|7097.9|7094.9|7119.9|7116.9|7121.7|7118.7|7088.9|7085.9|798
1638428400000|2021-12-02 07:00:00|7120.7|7117.7|7093.2|7091.2|7130.4|7128.4|7089.9|7087.9|3162
1638432000000|2021-12-02 08:00:00|7092.7|7091.7|7119.5|7118.5|7124.7|7123.7|7080.7|7079.7|14735
1638435600000|2021-12-02 09:00:00|7119|7118|7131.2|7130.2|7137.7|7136.7|7111.7|7110.7|5896
1638439200000|2021-12-02 10:00:00|7131|7130|7132.5|7131.5|7133.7|7132.7|7103.7|7102.7|6085
1638442800000|2021-12-02 11:00:00|7131.7|7130.7|7108.5|7107.5|7133.7|7132.7|7108.2|7107.2|3589
1638446400000|2021-12-02 12:00:00|7108.7|7107.7|7106.3|7105.3|7118|7117|7088.3|7087.3|6595
1638450000000|2021-12-02 13:00:00|7106.1|7105.1|7097.3|7096.3|7118.3|7117.3|7097.3|7096.3|4904
1638453600000|2021-12-02 14:00:00|7097.1|7096.1|7132.1|7131.1|7136.6|7135.6|7083.6|7082.6|13478
1638457200000|2021-12-02 15:00:00|7132.6|7131.6|7143.9|7142.9|7145.4|7144.4|7117.3|7116.3|9905
1638460800000|2021-12-02 16:00:00|7143.6|7142.6|7143.1|7141.1|7147.1|7146.1|7112.4|7110.4|23453
1638464400000|2021-12-02 17:00:00|7143.6|7141.6|7148.1|7146.1|7161.4|7159.4|7139.6|7137.6|3269
1638468000000|2021-12-02 18:00:00|7148.4|7146.4|7158.9|7156.9|7160.4|7158.4|7137.1|7135.1|2241
1638471600000|2021-12-02 19:00:00|7158.4|7156.4|7153.9|7151.9|7163.4|7161.4|7150.6|7148.6|1855
1638475200000|2021-12-02 20:00:00|7154.1|7152.1|7155.1|7151.1|7164.4|7162.4|7134.9|7132.9|4068
1638478800000|2021-12-02 21:00:00|7153.1|7149.1|7162.2|7158.2|7164|7160|7144.3|7140.3|0
1638482400000|2021-12-02 22:00:00|7161.6|7157.6|7160.7|7156.7|7163.5|7159.5|7160.6|7156.6|0
1638486000000|2021-12-02 23:00:00|7162.9|7158.9|7132.5|7128.5|7165.2|7161.2|7128.4|7124.4|0
1638489600000|2021-12-03 00:00:00|7132.3|7128.3|7134.4|7130.4|7149.9|7145.9|7125|7121|0
1638493200000|2021-12-03 01:00:00|7134.3|7130.3|7116.1|7113.1|7142.1|7139.1|7093.4|7090.4|575
1638496800000|2021-12-03 02:00:00|7115.9|7112.9|7122.6|7119.6|7123.6|7120.6|7110.4|7107.4|190
1638500400000|2021-12-03 03:00:00|7122.4|7119.4|7145.4|7142.4|7148.9|7145.9|7120.6|7117.6|233
1638504000000|2021-12-03 04:00:00|7145.6|7142.6|7149.1|7146.1|7157.4|7154.4|7144.9|7141.9|102
1638507600000|2021-12-03 05:00:00|7149.9|7146.9|7163.4|7160.4|7171.1|7168.1|7148.1|7145.1|244
1638511200000|2021-12-03 06:00:00|7163.6|7160.6|7175.4|7172.4|7178.6|7175.6|7158.9|7155.9|493
1638514800000|2021-12-03 07:00:00|7176.9|7173.9|7179.6|7177.6|7181.1|7179.1|7157.9|7155.9|1748
1638518400000|2021-12-03 08:00:00|7179.1|7178.1|7142.4|7141.4|7197.9|7196.9|7139.4|7138.4|7697
1638522000000|2021-12-03 09:00:00|7143.2|7142.2|7137.4|7136.4|7149.4|7148.4|7130.2|7129.2|4106
1638525600000|2021-12-03 10:00:00|7137.7|7136.7|7130.9|7129.9|7140.7|7139.7|7122.2|7121.2|3725
1638529200000|2021-12-03 11:00:00|7130.7|7129.7|7153.7|7152.7|7154.9|7153.9|7129.9|7128.9|4132
1638532800000|2021-12-03 12:00:00|7153.4|7152.4|7155.6|7154.6|7162.2|7161.2|7153.4|7152.4|2903
1638536400000|2021-12-03 13:00:00|7156.4|7155.4|7154.6|7153.6|7162.9|7161.9|7142.4|7141.4|5236
1638540000000|2021-12-03 14:00:00|7155.1|7154.1|7123.1|7122.1|7172.9|7171.9|7122.4|7121.4|8327
1638543600000|2021-12-03 15:00:00|7122.6|7121.6|7115.8|7114.8|7152.3|7151.3|7109.3|7108.3|16213
1638547200000|2021-12-03 16:00:00|7115.6|7114.6|7097.8|7095.8|7127.1|7125.1|7097.1|7095.1|21119
1638550800000|2021-12-03 17:00:00|7098.1|7096.1|7103.6|7101.6|7118.6|7116.6|7092.1|7090.1|5870
1638554400000|2021-12-03 18:00:00|7102.8|7100.8|7101.3|7099.3|7116.3|7114.3|7094.6|7092.6|2157
1638558000000|2021-12-03 19:00:00|7101.1|7099.1|7096.6|7094.6|7108.6|7106.6|7091.1|7089.1|1661
1638561600000|2021-12-03 20:00:00|7096.3|7094.3|7136.4|7132.4|7136.4|7132.4|7091.3|7089.3|2751
1638565200000|2021-12-03 21:00:00|7135.3|7131.3|7125.2|7121.2|7140.6|7136.6|7118.5|7114.5|0
1638745200000|2021-12-05 23:00:00|7132.9|7128.9|7145.1|7141.1|7148.9|7144.9|7127.3|7123.3|0
1638748800000|2021-12-06 00:00:00|7145.4|7141.4|7150.7|7146.7|7155|7151|7122.4|7118.4|0
1638752400000|2021-12-06 01:00:00|7149.7|7145.7|7158.8|7155.8|7169.1|7166.1|7142.8|7139.8|1417
1638756000000|2021-12-06 02:00:00|7159.3|7156.3|7166.6|7163.6|7168.1|7165.1|7154.1|7151.1|680
1638759600000|2021-12-06 03:00:00|7166.8|7163.8|7163.6|7160.6|7175.1|7172.1|7161.8|7158.8|486
1638763200000|2021-12-06 04:00:00|7163.8|7160.8|7171.1|7168.1|7176.6|7173.6|7163.8|7160.8|302
1638766800000|2021-12-06 05:00:00|7171.6|7168.6|7171.6|7168.6|7180.6|7177.6|7168.8|7165.8|298
1638770400000|2021-12-06 06:00:00|7172.3|7169.3|7172.1|7169.1|7179.8|7176.8|7166.3|7163.3|515
1638774000000|2021-12-06 07:00:00|7173.3|7170.3|7162.1|7160.1|7182.3|7180.3|7162.1|7160.1|2940
1638777600000|2021-12-06 08:00:00|7161.8|7159.8|7177.5|7176.5|7184.1|7183.1|7161.3|7159.8|10990
1638781200000|2021-12-06 09:00:00|7177.2|7176.2|7168.2|7167.2|7194.2|7193.2|7165.5|7164.5|5521
1638784800000|2021-12-06 10:00:00|7168.7|7167.7|7172|7171|7178.7|7177.7|7161.2|7160.2|3257
1638788400000|2021-12-06 11:00:00|7171.7|7170.7|7191.2|7190.2|7193|7192|7171.2|7170.2|3470
1638792000000|2021-12-06 12:00:00|7190.5|7189.5|7188.8|7187.8|7197|7196|7186.3|7185.3|3224
1638795600000|2021-12-06 13:00:00|7189.3|7188.3|7205.8|7204.8|7206.3|7205.3|7188.5|7187.5|5938
1638799200000|2021-12-06 14:00:00|7205.3|7204.3|7218.3|7217.3|7218.8|7217.8|7193.3|7192.3|9103
1638802800000|2021-12-06 15:00:00|7219.3|7218.3|7246.1|7245.1|7246.6|7245.6|7212.8|7211.8|11509
1638806400000|2021-12-06 16:00:00|7245.6|7244.6|7217.6|7215.6|7246.8|7245.8|7212.1|7210.1|17587
1638810000000|2021-12-06 17:00:00|7217.8|7215.8|7244.6|7242.6|7245.1|7243.1|7217.1|7215.1|2619
1638813600000|2021-12-06 18:00:00|7245.1|7243.1|7243.6|7241.6|7249.1|7247.1|7239.1|7237.1|1333
1638817200000|2021-12-06 19:00:00|7243.1|7241.1|7227.3|7225.3|7247.1|7245.1|7226.1|7224.1|1483
1638820800000|2021-12-06 20:00:00|7227.1|7225.1|7234.7|7230.7|7240.1|7238.1|7225.1|7223.1|1844
1638824400000|2021-12-06 21:00:00|7233.9|7229.9|7240.6|7236.6|7240.9|7236.9|7228.4|7224.4|0
1638828000000|2021-12-06 22:00:00|7240.2|7236.2|7240.9|7236.9|7241.1|7237.1|7239.4|7235.4|0
1638831600000|2021-12-06 23:00:00|7240.6|7236.6|7237.4|7233.4|7244.7|7240.7|7231.3|7227.3|0
1638835200000|2021-12-07 00:00:00|7238.2|7234.2|7234.3|7230.3|7239.1|7235.1|7224.1|7220.1|0
1638838800000|2021-12-07 01:00:00|7234.4|7230.4|7229.6|7226.6|7239.6|7236.6|7223.8|7220.8|692
1638842400000|2021-12-07 02:00:00|7229.8|7226.8|7221.1|7218.1|7233.1|7230.1|7219.1|7216.1|143
1638846000000|2021-12-07 03:00:00|7220.8|7217.8|7231.3|7228.3|7231.6|7228.6|7220.1|7217.1|45
1638849600000|2021-12-07 04:00:00|7231.1|7228.1|7243.6|7240.6|7246.8|7243.8|7231.1|7228.1|208
1638853200000|2021-12-07 05:00:00|7244.6|7241.6|7255.6|7252.6|7257.3|7254.3|7238.3|7235.3|382
1638856800000|2021-12-07 06:00:00|7255.3|7252.3|7261.3|7258.3|7264.3|7261.3|7246.1|7243.1|922
1638860400000|2021-12-07 07:00:00|7260.8|7257.8|7286.8|7284.8|7294.3|7292.3|7260.3|7257.3|3632
1638864000000|2021-12-07 08:00:00|7286.3|7285.3|7309.8|7308.8|7318.5|7317.5|7278.3|7277.3|12596
1638867600000|2021-12-07 09:00:00|7310|7309|7314|7313|7319.8|7318.8|7307.3|7306.3|7051
1638871200000|2021-12-07 10:00:00|7314.5|7313.5|7319.3|7318.3|7324.8|7323.8|7312.3|7311.3|4088
1638874800000|2021-12-07 11:00:00|7319|7318|7318.3|7317.3|7323.8|7322.8|7317|7316|1917
1638878400000|2021-12-07 12:00:00|7314.3|7313.3|7317.5|7316.5|7319.5|7318.5|7307.8|7306.8|3500
1638882000000|2021-12-07 13:00:00|7318|7317|7316.5|7315.5|7322.5|7321.5|7314.5|7313.5|4356
1638885600000|2021-12-07 14:00:00|7316.7|7315.7|7336.5|7335.5|7338.5|7337.5|7314.5|7313.5|8716
1638889200000|2021-12-07 15:00:00|7337.2|7336.2|7340.8|7339.8|7342|7341|7327.3|7326.3|8971
1638892800000|2021-12-07 16:00:00|7340.5|7339.5|7336.8|7334.8|7345.3|7344.3|7336.3|7334.3|18512
1638896400000|2021-12-07 17:00:00|7337|7335|7347.5|7345.5|7348.8|7346.8|7335.3|7333.3|2642
1638900000000|2021-12-07 18:00:00|7347.3|7345.3|7337.5|7335.5|7347.3|7345.3|7337|7335|1239
1638903600000|2021-12-07 19:00:00|7337.3|7335.3|7333|7331|7337.8|7335.8|7327.5|7325.5|1256
1638907200000|2021-12-07 20:00:00|7332.5|7330.5|7337|7333|7337|7335|7317.5|7315.5|2214
1638910800000|2021-12-07 21:00:00|7336.6|7332.6|7349.2|7345.2|7352.2|7348.2|7333.6|7329.6|0
1638914400000|2021-12-07 22:00:00|7349.3|7345.3|7345.8|7341.8|7349.4|7345.4|7344.9|7340.9|0
1638918000000|2021-12-07 23:00:00|7344.8|7340.8|7332.5|7328.5|7346.8|7342.8|7330.9|7326.9|0
1638921600000|2021-12-08 00:00:00|7332.1|7328.1|7349.5|7345.5|7350.5|7346.5|7322.3|7318.3|0
1638925200000|2021-12-08 01:00:00|7348.9|7344.9|7331.5|7328.5|7348.9|7344.9|7324.3|7321.3|588
1638928800000|2021-12-08 02:00:00|7331.8|7328.8|7343.8|7340.8|7348.5|7345.5|7330.5|7327.5|294
1638932400000|2021-12-08 03:00:00|7343.3|7340.3|7345.5|7342.5|7349.8|7346.8|7341.5|7338.5|119
1638936000000|2021-12-08 04:00:00|7345.8|7342.8|7343.3|7340.3|7352.8|7349.8|7340.8|7337.8|165
1638939600000|2021-12-08 05:00:00|7343|7340|7341|7338|7343.8|7340.8|7336.3|7333.3|78
1638943200000|2021-12-08 06:00:00|7340.5|7337.5|7336.5|7333.5|7343|7340|7335.3|7332.3|146
1638946800000|2021-12-08 07:00:00|7337|7334|7346|7344|7347.8|7345.8|7328.3|7326.3|2149
1638950400000|2021-12-08 08:00:00|7345.5|7344.5|7374.5|7373.5|7379.8|7378.8|7338|7337|11659
1638954000000|2021-12-08 09:00:00|7374.3|7373.3|7365.8|7364.8|7374.3|7373.3|7357.3|7356.3|4362
1638957600000|2021-12-08 10:00:00|7366|7365|7340.8|7339.8|7368.8|7367.8|7337.8|7336.8|7660
1638961200000|2021-12-08 11:00:00|7340.3|7339.3|7359.5|7358.5|7378.5|7377.5|7333.8|7332.8|13231
1638964800000|2021-12-08 12:00:00|7358.5|7357.5|7354.4|7353.4|7370|7369|7345.2|7344.2|5316
1638968400000|2021-12-08 13:00:00|7354.2|7353.2|7353.9|7352.9|7360.7|7359.7|7347.9|7346.9|4237
1638972000000|2021-12-08 14:00:00|7353.4|7352.4|7353.2|7352.2|7360.2|7359.2|7344.9|7343.9|7746
1638975600000|2021-12-08 15:00:00|7352.9|7351.9|7346|7345|7360.2|7359.2|7342.5|7341.5|7582
1638979200000|2021-12-08 16:00:00|7345.8|7344.8|7333.6|7331.6|7349.3|7348.3|7328.6|7326.6|17259
1638982800000|2021-12-08 17:00:00|7333.3|7331.3|7336.3|7334.3|7338.6|7336.6|7329.1|7327.1|2157
1638986400000|2021-12-08 18:00:00|7336.1|7334.1|7340.6|7338.6|7341.6|7339.6|7333.6|7331.6|1062
1638990000000|2021-12-08 19:00:00|7340.1|7338.1|7344.8|7342.8|7345.3|7343.3|7336.3|7334.3|814
1638993600000|2021-12-08 20:00:00|7344.6|7342.6|7348.7|7344.7|7353.6|7351.6|7342.1|7340.1|1819
1638997200000|2021-12-08 21:00:00|7348.3|7344.3|7344.1|7340.1|7350.5|7346.5|7342.7|7338.7|0
1639000800000|2021-12-08 22:00:00|7343.7|7339.7|7344|7340|7344.6|7340.6|7343.3|7339.3|0
1639004400000|2021-12-08 23:00:00|7343.8|7339.8|7343|7339|7347.7|7343.7|7340.6|7336.6|0
1639008000000|2021-12-09 00:00:00|7342.8|7338.8|7346.7|7342.7|7348.6|7344.6|7338.8|7334.8|0
1639011600000|2021-12-09 01:00:00|7346.4|7342.4|7365.6|7362.6|7367.6|7364.6|7345.3|7341.7|825
1639015200000|2021-12-09 02:00:00|7365.8|7362.8|7371.8|7368.8|7372.8|7369.8|7360.3|7357.3|314
1639018800000|2021-12-09 03:00:00|7372.1|7369.1|7354.3|7351.3|7375.3|7372.3|7352.8|7349.8|210
1639022400000|2021-12-09 04:00:00|7353.1|7350.1|7346.6|7343.6|7357.1|7354.1|7345.6|7342.6|338
1639026000000|2021-12-09 05:00:00|7346.1|7343.1|7346.8|7343.8|7351.6|7348.6|7344.6|7341.6|272
1639029600000|2021-12-09 06:00:00|7347.1|7344.1|7352.8|7349.8|7357.8|7354.8|7343.6|7340.6|553
1639033200000|2021-12-09 07:00:00|7353.8|7350.8|7368.3|7366.3|7370.8|7368.8|7350.3|7348.3|1822
1639036800000|2021-12-09 08:00:00|7367.8|7366.8|7338.2|7337.2|7369.3|7368.3|7337.7|7336.7|9641
1639040400000|2021-12-09 09:00:00|7338.7|7337.7|7335.2|7334.2|7343.2|7342.2|7332.9|7331.9|4850
1639044000000|2021-12-09 10:00:00|7335.4|7334.4|7330.7|7329.7|7335.4|7334.4|7315.4|7314.4|12449
1639047600000|2021-12-09 11:00:00|7331.2|7330.2|7325.2|7324.2|7335.7|7334.7|7321.7|7320.7|7059
1639051200000|2021-12-09 12:00:00|7324.4|7323.4|7311.4|7310.4|7327.9|7326.9|7309.2|7308.2|3774
1639054800000|2021-12-09 13:00:00|7311.7|7310.7|7314.9|7313.9|7315.7|7314.7|7303.7|7302.7|5138
1639058400000|2021-12-09 14:00:00|7315.7|7314.7|7319.2|7318.2|7322.2|7321.2|7308.4|7307.4|8050
1639062000000|2021-12-09 15:00:00|7319.4|7318.4|7319.4|7318.4|7325.7|7324.7|7307.6|7306.6|19917
1639065600000|2021-12-09 16:00:00|7319.6|7318.6|7317.9|7315.9|7326.4|7324.4|7312.4|7311.4|11658
1639069200000|2021-12-09 17:00:00|7318.1|7316.1|7320.1|7318.1|7321.9|7319.9|7310.4|7308.4|2132
1639072800000|2021-12-09 18:00:00|7319.9|7317.9|7313.4|7311.4|7320.4|7318.4|7310.4|7308.4|1089
1639076400000|2021-12-09 19:00:00|7313.6|7311.6|7306.9|7304.9|7317.4|7315.4|7304.4|7302.4|831
1639080000000|2021-12-09 20:00:00|7306.6|7304.6|7311.7|7307.7|7312.9|7310.9|7300.4|7298.4|2209
1639083600000|2021-12-09 21:00:00|7312.1|7308.1|7312.2|7308.2|7315.2|7311.2|7302.2|7298.2|0
1639087200000|2021-12-09 22:00:00|7311.4|7307.4|7312.9|7308.9|7315.5|7311.5|7311.4|7307.4|0
1639090800000|2021-12-09 23:00:00|7312|7308|7313.1|7309.1|7317.5|7313.5|7311|7307|0
1639094400000|2021-12-10 00:00:00|7313.5|7309.5|7302.7|7298.7|7319.1|7315.1|7300.3|7296.3|0
1639098000000|2021-12-10 01:00:00|7302.8|7298.8|7305.9|7302.9|7309.1|7306.1|7296.9|7293.9|1118
1639101600000|2021-12-10 02:00:00|7306.1|7303.1|7305.4|7302.4|7309.1|7306.1|7302.4|7299.4|78
1639105200000|2021-12-10 03:00:00|7305.1|7302.1|7299.6|7296.6|7307.4|7304.4|7299.1|7296.1|147
1639108800000|2021-12-10 04:00:00|7300.6|7297.6|7300.1|7297.1|7304.9|7301.9|7298.1|7295.1|185
1639112400000|2021-12-10 05:00:00|7299.9|7296.9|7287.9|7284.9|7302.1|7299.1|7286.1|7283.1|229
1639116000000|2021-12-10 06:00:00|7288.4|7285.4|7292.4|7289.4|7294.4|7291.4|7287.4|7284.4|339
1639119600000|2021-12-10 07:00:00|7292.6|7289.6|7288.1|7286.1|7296.1|7294.1|7281.4|7279.4|1636
1639123200000|2021-12-10 08:00:00|7287.6|7286.6|7314.4|7313.4|7316.9|7315.9|7282.1|7281.1|11497
1639126800000|2021-12-10 09:00:00|7313.9|7312.9|7316.1|7315.1|7316.4|7315.4|7301.4|7300.4|4491
1639130400000|2021-12-10 10:00:00|7316.4|7315.4|7317.9|7316.9|7319.4|7318.4|7309.9|7308.9|4234
1639134000000|2021-12-10 11:00:00|7318.4|7317.4|7323.6|7322.6|7326.4|7325.4|7315.4|7314.4|13636
1639137600000|2021-12-10 12:00:00|7323.4|7322.4|7321.7|7320.7|7324.1|7323.1|7316.1|7315.1|4182
1639141200000|2021-12-10 13:00:00|7321.2|7320.2|7327.4|7326.4|7334.7|7333.7|7309.4|7308.4|4990
1639144800000|2021-12-10 14:00:00|7327.7|7326.7|7310.7|7309.7|7328.9|7327.9|7308.7|7307.7|6187
1639148400000|2021-12-10 15:00:00|7310.4|7309.4|7298.3|7297.3|7314.4|7313.4|7289.8|7288.8|14564
1639152000000|2021-12-10 16:00:00|7298.8|7297.8|7293|7291|7302.3|7300.3|7284.8|7283.8|23341
1639155600000|2021-12-10 17:00:00|7293.3|7291.3|7295.5|7293.5|7297.5|7295.5|7289|7287|3873
1639159200000|2021-12-10 18:00:00|7295.8|7293.8|7293.3|7291.3|7301.3|7299.3|7288.8|7286.8|1457
1639162800000|2021-12-10 19:00:00|7293|7291|7288.3|7286.3|7297|7295|7287.8|7285.8|856
1639166400000|2021-12-10 20:00:00|7287.8|7285.8|7299.4|7295.4|7300.3|7298.3|7285.8|7283.8|1237
1639170000000|2021-12-10 21:00:00|7299|7295|7299.7|7295.7|7302.4|7298.4|7294.7|7290.7|0
1639350000000|2021-12-12 23:00:00|7301.9|7297.9|7302.5|7298.5|7304.5|7300.5|7295.2|7291.2|0
1639353600000|2021-12-13 00:00:00|7302.4|7298.4|7314.1|7310.1|7314.1|7310.1|7298.5|7294.5|0
1639357200000|2021-12-13 01:00:00|7317.1|7313.1|7324|7321|7331.5|7328.5|7314.8|7310.8|1624
1639360800000|2021-12-13 02:00:00|7323.8|7320.8|7318.5|7315.5|7324|7321|7316.8|7313.8|772
1639364400000|2021-12-13 03:00:00|7318.3|7315.3|7320.3|7317.3|7322.3|7319.3|7316.8|7313.8|417
1639368000000|2021-12-13 04:00:00|7320.5|7317.5|7321.5|7318.5|7324|7321|7319.5|7316.5|1689
1639371600000|2021-12-13 05:00:00|7321.8|7318.8|7313|7310|7322|7319|7307.5|7304.5|296
1639375200000|2021-12-13 06:00:00|7312.5|7309.5|7322|7319|7323.8|7320.8|7312.5|7309.5|618
1639378800000|2021-12-13 07:00:00|7321.5|7318.5|7301.8|7299.8|7322.3|7320.3|7300.5|7298.5|6913
1639382400000|2021-12-13 08:00:00|7302.8|7300.8|7300.1|7299.1|7312|7311|7287.3|7286.3|20919
1639386000000|2021-12-13 09:00:00|7300.3|7299.3|7301.3|7300.3|7310.6|7309.6|7299.6|7298.6|14957
1639389600000|2021-12-13 10:00:00|7301.6|7300.6|7282.6|7281.6|7303.6|7302.6|7280.6|7279.6|22113
1639393200000|2021-12-13 11:00:00|7282.1|7281.1|7293.8|7292.8|7300.3|7299.3|7279.1|7278.1|12212
1639396800000|2021-12-13 12:00:00|7294.1|7293.1|7282.8|7281.8|7294.1|7293.1|7275.1|7274.1|6759
1639400400000|2021-12-13 13:00:00|7283.1|7282.1|7277.1|7276.1|7286.1|7285.1|7277.1|7276.1|8949
1639404000000|2021-12-13 14:00:00|7277.6|7276.6|7248.8|7247.8|7277.6|7276.6|7243.8|7242.8|15536
1639407600000|2021-12-13 15:00:00|7249.1|7248.1|7238.4|7237.4|7255.6|7254.6|7225.1|7224.1|20396
1639411200000|2021-12-13 16:00:00|7237.9|7236.9|7237.4|7235.4|7242.4|7240.4|7229.4|7228.4|33217
1639414800000|2021-12-13 17:00:00|7236.9|7234.9|7251.1|7249.1|7255.1|7253.1|7233.1|7231.1|5916
1639418400000|2021-12-13 18:00:00|7250.9|7248.9|7251.1|7249.1|7252.9|7250.9|7242.4|7240.4|3662
1639422000000|2021-12-13 19:00:00|7250.9|7248.9|7255.6|7253.6|7256.9|7254.9|7247.4|7245.4|3399
1639425600000|2021-12-13 20:00:00|7255.9|7253.9|7247|7243|7259.6|7257.6|7233.9|7231.9|9128
1639429200000|2021-12-13 21:00:00|7245.6|7241.6|7251.5|7247.5|7253.8|7249.8|7238.2|7234.2|1
1639432800000|2021-12-13 22:00:00|7251.6|7247.6|7249.5|7245.5|7251.6|7247.6|7248.8|7244.8|0
1639436400000|2021-12-13 23:00:00|7250.7|7246.7|7252.4|7248.4|7255.5|7251.5|7247.6|7243.6|0
1639440000000|2021-12-14 00:00:00|7252|7248|7257.3|7253.3|7259.4|7255.4|7250.9|7246.9|0
1639443600000|2021-12-14 01:00:00|7257.6|7253.6|7255.6|7252.6|7265.4|7262.4|7251.6|7248.6|875
1639447200000|2021-12-14 02:00:00|7256.1|7253.1|7253.9|7250.9|7258.4|7255.4|7235.1|7232.1|1188
1639450800000|2021-12-14 03:00:00|7253.6|7250.6|7259.4|7256.4|7263.6|7260.6|7246.9|7243.9|676
1639454400000|2021-12-14 04:00:00|7259.9|7256.9|7258.1|7255.1|7262.1|7259.1|7257.9|7254.9|1207
1639458000000|2021-12-14 05:00:00|7257.9|7254.9|7256.1|7253.1|7260.1|7257.1|7252.6|7249.6|279
1639461600000|2021-12-14 06:00:00|7256.4|7253.4|7265.6|7262.6|7268.9|7265.9|7248.6|7245.6|2175
1639465200000|2021-12-14 07:00:00|7265.9|7262.9|7274.4|7272.4|7279.6|7277.6|7259.4|7257.4|5124
1639468800000|2021-12-14 08:00:00|7273.9|7272.9|7268.4|7267.4|7286.6|7285.6|7267.6|7266.6|16058
1639472400000|2021-12-14 09:00:00|7268.9|7267.9|7253.4|7252.4|7279.6|7278.6|7250.4|7249.4|17832
1639476000000|2021-12-14 10:00:00|7253.6|7252.6|7264.4|7263.4|7265.1|7264.1|7248.4|7247.4|12938
1639479600000|2021-12-14 11:00:00|7264.1|7263.1|7259.9|7258.9|7271.4|7270.4|7254.4|7253.4|13079
1639483200000|2021-12-14 12:00:00|7258.4|7257.4|7258.9|7257.9|7267.9|7266.9|7255.6|7254.6|6777
1639486800000|2021-12-14 13:00:00|7259.2|7258.2|7242.7|7241.7|7265.2|7264.2|7240.9|7239.9|14681
1639490400000|2021-12-14 14:00:00|7242.2|7241.2|7250.7|7249.7|7259.2|7258.2|7222.7|7221.7|17164
1639494000000|2021-12-14 15:00:00|7250.2|7249.2|7229.5|7228.5|7261.7|7260.7|7224.5|7223.5|25669
1639497600000|2021-12-14 16:00:00|7229.2|7228.2|7212.2|7210.2|7232|7231|7209|7207|37554
1639501200000|2021-12-14 17:00:00|7212|7210|7212.5|7210.5|7217.7|7215.7|7208.2|7206.2|4215
1639504800000|2021-12-14 18:00:00|7212|7210|7216|7214|7221.5|7219.5|7210.5|7208.5|1443
1639508400000|2021-12-14 19:00:00|7215.7|7213.7|7226.7|7224.7|7230|7228|7213.7|7211.7|2543
1639512000000|2021-12-14 20:00:00|7226.2|7224.2|7233.8|7229.8|7238|7236|7216.2|7214.2|7264
1639515600000|2021-12-14 21:00:00|7233.4|7229.4|7232.6|7228.6|7234.3|7230.3|7225.8|7221.8|0
1639519200000|2021-12-14 22:00:00|7232.8|7228.8|7231.1|7227.1|7233|7229|7230.3|7226.3|0
1639522800000|2021-12-14 23:00:00|7231.4|7227.4|7228.9|7224.9|7235.7|7231.7|7223.2|7219.2|0
1639526400000|2021-12-15 00:00:00|7229.7|7225.7|7232.5|7228.5|7237.1|7233.1|7228.5|7224.5|0
1639530000000|2021-12-15 01:00:00|7232.4|7228.4|7228.7|7225.7|7235|7232|7213.7|7210.7|625
1639533600000|2021-12-15 02:00:00|7229|7226|7227|7224|7231.2|7228.2|7221.2|7218.2|185
1639537200000|2021-12-15 03:00:00|7227.7|7224.7|7228.2|7225.2|7230.5|7227.5|7225|7222|153
1639540800000|2021-12-15 04:00:00|7228.5|7225.5|7225.7|7222.7|7228.7|7225.7|7225|7222|197
1639544400000|2021-12-15 05:00:00|7225.5|7222.5|7223.7|7220.7|7226.2|7223.2|7218.7|7215.7|1004
1639548000000|2021-12-15 06:00:00|7224|7221|7214.2|7211.2|7227.5|7224.5|7209.7|7206.7|459
1639551600000|2021-12-15 07:00:00|7213.7|7210.7|7212|7210|7218.5|7216.5|7199.5|7197.5|3781
1639555200000|2021-12-15 08:00:00|7211.2|7209.2|7203.2|7202.2|7220|7219|7200.7|7199.7|16280
1639558800000|2021-12-15 09:00:00|7203.5|7202.5|7190.5|7189.5|7205.7|7204.7|7184|7183|10633
1639562400000|2021-12-15 10:00:00|7191|7190|7199.5|7198.5|7199.5|7198.5|7189|7188|8682
1639566000000|2021-12-15 11:00:00|7199.2|7198.2|7201|7200|7207.5|7206.5|7194|7193|7171
1639569600000|2021-12-15 12:00:00|7200.7|7199.7|7200.8|7199.8|7211|7210|7199.5|7198.5|8823
1639573200000|2021-12-15 13:00:00|7200.5|7199.5|7200.8|7199.8|7207.8|7206.8|7197.3|7196.3|7288
1639576800000|2021-12-15 14:00:00|7200.5|7199.5|7179|7178|7203.3|7202.3|7174.3|7173.3|15043
1639580400000|2021-12-15 15:00:00|7178.3|7177.3|7177|7176|7183.3|7182.3|7166.8|7165.8|10768
1639584000000|2021-12-15 16:00:00|7176.8|7175.8|7179.8|7177.8|7181.8|7179.8|7164.3|7162.3|33039
1639587600000|2021-12-15 17:00:00|7180|7178|7187.8|7185.8|7187.8|7185.8|7179.8|7177.8|4121
1639591200000|2021-12-15 18:00:00|7188|7186|7183.5|7181.5|7189|7187|7181.5|7179.5|1686
1639594800000|2021-12-15 19:00:00|7183.8|7181.8|7197.8|7195.8|7216.8|7214.8|7173.3|7171.3|4776
1639598400000|2021-12-15 20:00:00|7197.5|7195.5|7234|7230|7235.3|7233.3|7197.5|7195.5|5224
1639602000000|2021-12-15 21:00:00|7234.1|7230.1|7232|7228|7240.2|7236.2|7228.9|7224.9|1
1639605600000|2021-12-15 22:00:00|7231.9|7227.9|7229.8|7225.8|7232.7|7228.7|7229.8|7225.8|0
1639609200000|2021-12-15 23:00:00|7229.4|7225.4|7233.6|7229.6|7239.9|7235.9|7227.9|7223.9|0
1639612800000|2021-12-16 00:00:00|7233.3|7229.3|7232.2|7228.2|7236.3|7232.3|7219.8|7215.8|0
1639616400000|2021-12-16 01:00:00|7232.5|7228.5|7214|7211|7239.8|7236.8|7211.3|7208.3|496
1639620000000|2021-12-16 02:00:00|7214.3|7211.3|7231|7228|7232.8|7229.8|7214.3|7211.3|199
1639623600000|2021-12-16 03:00:00|7230.8|7227.8|7235.3|7232.3|7237.3|7234.3|7227|7224|259
1639627200000|2021-12-16 04:00:00|7235.8|7232.8|7242.5|7239.5|7242.5|7239.5|7233.5|7230.5|316
1639630800000|2021-12-16 05:00:00|7243|7240|7251.5|7248.5|7252|7249|7238.5|7235.5|270
1639634400000|2021-12-16 06:00:00|7251.3|7248.3|7257.3|7254.3|7260.8|7257.8|7249|7246|379
1639638000000|2021-12-16 07:00:00|7256.8|7253.8|7265.5|7263.5|7275.5|7273.5|7251.3|7249.3|2580
1639641600000|2021-12-16 08:00:00|7265|7264|7244.7|7243.7|7267|7266|7242|7241|7483
1639645200000|2021-12-16 09:00:00|7244.5|7243.5|7235|7234|7247.2|7246.2|7232.5|7231.5|6214
1639648800000|2021-12-16 10:00:00|7235.2|7234.2|7250|7249|7250.7|7249.7|7228.5|7227.5|5819
1639652400000|2021-12-16 11:00:00|7250.2|7249.2|7265.5|7264.5|7267.7|7266.7|7246.5|7245.5|9110
1639656000000|2021-12-16 12:00:00|7266.2|7265.2|7242.5|7241.5|7266.2|7265.2|7236.5|7235.5|12525
1639659600000|2021-12-16 13:00:00|7243.2|7242.2|7239.5|7238.5|7244|7243|7231.2|7230.2|4526
1639663200000|2021-12-16 14:00:00|7239.2|7238.2|7245.2|7244.2|7258.5|7257.5|7229.5|7228.5|8040
1639666800000|2021-12-16 15:00:00|7245.5|7244.5|7275.3|7274.3|7275.3|7274.3|7240.2|7239.2|10995
1639670400000|2021-12-16 16:00:00|7275|7274|7260.8|7258.8|7275.5|7274.5|7257.5|7255.5|18451
1639674000000|2021-12-16 17:00:00|7260.3|7258.3|7252|7250|7263.3|7261.3|7251.3|7249.3|4370
1639677600000|2021-12-16 18:00:00|7252.5|7250.5|7264.3|7262.3|7270.3|7268.3|7251.5|7249.5|2541
1639681200000|2021-12-16 19:00:00|7264.8|7262.8|7244|7242|7269|7267|7235.5|7233.5|1534
1639684800000|2021-12-16 20:00:00|7243.8|7241.8|7254.1|7250.1|7264.8|7262.8|7237.3|7235.3|2609
1639688400000|2021-12-16 21:00:00|7256.5|7252.5|7260.2|7256.2|7264.4|7260.4|7251|7247|19
1639692000000|2021-12-16 22:00:00|7260.3|7256.3|7256.8|7252.8|7260.3|7256.3|7254.6|7250.6|0
1639695600000|2021-12-16 23:00:00|7257.8|7253.8|7251|7247|7259|7255|7239.5|7235.5|0
1639699200000|2021-12-17 00:00:00|7251.7|7247.7|7257.9|7253.9|7267.8|7263.8|7247.1|7243.1|0
1639702800000|2021-12-17 01:00:00|7257.7|7253.7|7267.5|7264.5|7274|7271|7256.3|7252.3|626
1639706400000|2021-12-17 02:00:00|7267.8|7264.8|7267.5|7264.5|7270.8|7267.8|7264|7261|214
1639710000000|2021-12-17 03:00:00|7267.3|7264.3|7236.8|7233.8|7267.8|7264.8|7235.3|7232.3|287
1639713600000|2021-12-17 04:00:00|7237|7234|7246.5|7243.5|7247.8|7244.8|7234.5|7231.5|143
1639717200000|2021-12-17 05:00:00|7246.3|7243.3|7236.5|7233.5|7249|7246|7232.3|7229.3|262
1639720800000|2021-12-17 06:00:00|7236.8|7233.8|7237.3|7234.3|7244|7241|7232.3|7229.3|313
1639724400000|2021-12-17 07:00:00|7237|7234|7252.5|7250.5|7254.3|7252.3|7233|7231|2437
1639728000000|2021-12-17 08:00:00|7252|7251|7277.1|7276.1|7283.8|7282.8|7249.5|7248.5|12889
1639731600000|2021-12-17 09:00:00|7276.8|7275.8|7276.8|7275.8|7277.6|7276.6|7245.1|7244.1|10330
1639735200000|2021-12-17 10:00:00|7276.6|7275.6|7280.8|7279.8|7283.8|7282.8|7257.6|7256.6|14175
1639738800000|2021-12-17 11:00:00|7280.3|7279.3|7284.6|7283.6|7286.6|7285.6|7268.1|7267.1|4733
1639742400000|2021-12-17 12:00:00|7284.8|7283.8|7258.5|7257.5|7290.1|7289.1|7258.5|7257.5|3716
1639746000000|2021-12-17 13:00:00|7259|7258|7267.5|7266.5|7271|7270|7251.7|7250.7|4837
1639749600000|2021-12-17 14:00:00|7267.7|7266.7|7251.2|7250.2|7269.2|7268.2|7241.5|7240.5|8215
1639753200000|2021-12-17 15:00:00|7251.5|7250.5|7270.4|7269.4|7275.2|7274.2|7235.7|7234.7|9626
1639756800000|2021-12-17 16:00:00|7270.9|7269.9|7255.9|7253.9|7281.2|7280.2|7247.7|7245.7|20118
1639760400000|2021-12-17 17:00:00|7255.7|7253.7|7265.9|7263.9|7268.9|7266.9|7247.4|7245.4|2564
1639764000000|2021-12-17 18:00:00|7265.4|7263.4|7277.9|7275.9|7278.9|7276.9|7260.7|7258.7|1315
1639767600000|2021-12-17 19:00:00|7278.2|7276.2|7265.4|7263.4|7278.7|7276.7|7261.7|7259.7|1215
1639771200000|2021-12-17 20:00:00|7265.7|7263.7|7231.9|7227.9|7272.4|7270.4|7229.7|7227.7|5923
1639774800000|2021-12-17 21:00:00|7232.5|7228.5|7239.4|7235.4|7246.5|7242.5|7230.7|7226.7|0
1639954800000|2021-12-19 23:00:00|7236.2|7232.2|7191.7|7187.7|7237.7|7233.7|7188.3|7184.3|0
1639958400000|2021-12-20 00:00:00|7192.3|7188.3|7208.9|7204.9|7213|7209|7178.7|7174.7|0
1639962000000|2021-12-20 01:00:00|7209|7205|7186.4|7183.4|7214|7210.7|7183.4|7180.4|1245
1639965600000|2021-12-20 02:00:00|7186.2|7183.2|7174.9|7171.9|7193.2|7190.2|7172.4|7169.4|832
1639969200000|2021-12-20 03:00:00|7175.2|7172.2|7166.9|7163.9|7180.9|7177.9|7166.4|7163.4|568
1639972800000|2021-12-20 04:00:00|7167.7|7164.7|7168.9|7165.9|7182.4|7179.4|7165.4|7162.4|453
1639976400000|2021-12-20 05:00:00|7168.2|7165.2|7158.9|7155.9|7172.9|7169.9|7155.4|7152.4|604
1639980000000|2021-12-20 06:00:00|7158.7|7155.7|7156.7|7153.7|7167.4|7164.4|7148.7|7145.7|1129
1639983600000|2021-12-20 07:00:00|7157.4|7154.4|7150.4|7148.4|7160.2|7158.2|7121.2|7119.2|6430
1639987200000|2021-12-20 08:00:00|7150.9|7148.9|7127.8|7126.8|7159.4|7158.4|7117.5|7116.5|17558
1639990800000|2021-12-20 09:00:00|7127.5|7126.5|7153|7152|7153|7152|7100|7099|10293
1639994400000|2021-12-20 10:00:00|7152.8|7151.8|7190.8|7189.8|7191.3|7190.3|7152|7151|7874
1639998000000|2021-12-20 11:00:00|7190.5|7189.5|7198.3|7197.3|7199.8|7198.8|7183|7182|3939
1640001600000|2021-12-20 12:00:00|7199|7198|7182.6|7181.6|7203.5|7202.5|7181.3|7180.3|5111
1640005200000|2021-12-20 13:00:00|7182.8|7181.8|7194.6|7193.6|7195.6|7194.6|7181.6|7180.6|4042
1640008800000|2021-12-20 14:00:00|7194.1|7193.1|7193.6|7192.6|7207.1|7206.1|7175.1|7174.1|6833
1640012400000|2021-12-20 15:00:00|7193.1|7192.1|7187.7|7186.7|7202.9|7201.9|7180.7|7179.7|6314
1640016000000|2021-12-20 16:00:00|7186.9|7185.9|7205.7|7203.7|7206.2|7204.2|7182.2|7181.2|15761
1640019600000|2021-12-20 17:00:00|7205.2|7203.2|7202.4|7200.4|7208.9|7206.9|7198.2|7196.2|1554
1640023200000|2021-12-20 18:00:00|7203.2|7201.2|7221.9|7219.9|7224.4|7222.4|7201.2|7199.2|1322
1640026800000|2021-12-20 19:00:00|7221.4|7219.4|7224.9|7222.9|7228.4|7226.4|7218.9|7216.9|1047
1640030400000|2021-12-20 20:00:00|7225.4|7223.4|7248.6|7244.6|7248.6|7244.6|7221.4|7219.4|3277
1640034000000|2021-12-20 21:00:00|7247.8|7243.8|7254|7250|7260.7|7256.7|7240.8|7236.8|0
1640037600000|2021-12-20 22:00:00|7254.7|7250.7|7248.2|7244.2|7254.7|7250.7|7246.3|7242.3|0
1640041200000|2021-12-20 23:00:00|7246.6|7242.6|7266.1|7262.1|7270.3|7266.3|7245.8|7241.8|0
1640044800000|2021-12-21 00:00:00|7266.5|7262.5|7253.8|7249.8|7267.6|7263.6|7246.3|7242.3|0
1640048400000|2021-12-21 01:00:00|7254.2|7250.2|7269.7|7266.7|7270.4|7267.4|7239.9|7236.9|443
1640052000000|2021-12-21 02:00:00|7269.9|7266.9|7256.7|7253.7|7271.4|7268.4|7252.9|7249.9|396
1640055600000|2021-12-21 03:00:00|7256.9|7253.9|7266.7|7263.7|7269.4|7266.4|7256.2|7253.2|262
1640059200000|2021-12-21 04:00:00|7266.9|7263.9|7265.9|7262.9|7267.4|7264.4|7259.7|7256.7|114
1640062800000|2021-12-21 05:00:00|7266.4|7263.4|7276.7|7273.7|7277.9|7274.9|7265.4|7262.4|405
1640066400000|2021-12-21 06:00:00|7276.4|7273.4|7289.2|7286.2|7292.7|7289.7|7274.7|7271.7|794
1640070000000|2021-12-21 07:00:00|7288.9|7285.9|7275.2|7273.2|7294.4|7292.4|7270.7|7268.7|3692
1640073600000|2021-12-21 08:00:00|7274.7|7273.7|7269|7268|7274.7|7273.7|7245.9|7244.9|12011
1640077200000|2021-12-21 09:00:00|7268.8|7267.8|7250.5|7249.5|7276.8|7275.8|7249.3|7248.3|5558
1640080800000|2021-12-21 10:00:00|7250.8|7249.8|7257.3|7256.3|7268.5|7267.5|7248|7247|5272
1640084400000|2021-12-21 11:00:00|7257.5|7256.5|7268.3|7267.3|7273.3|7272.3|7253.8|7252.8|3379
1640088000000|2021-12-21 12:00:00|7268|7267|7272.5|7271.5|7276.3|7275.3|7266.3|7265.3|2799
1640091600000|2021-12-21 13:00:00|7272.2|7271.2|7270.7|7269.7|7273.5|7272.5|7265|7264|2875
1640095200000|2021-12-21 14:00:00|7270.5|7269.5|7275.5|7274.5|7279.7|7278.7|7262|7261|5929
1640098800000|2021-12-21 15:00:00|7275.7|7274.7|7287.3|7286.3|7295.3|7294.3|7275.7|7274.7|7803
1640102400000|2021-12-21 16:00:00|7287.1|7286.1|7305.8|7303.8|7307.6|7305.6|7285.6|7284.6|13114
1640106000000|2021-12-21 17:00:00|7305.6|7303.6|7318.1|7316.1|7319.1|7317.1|7305.1|7303.1|2024
1640109600000|2021-12-21 18:00:00|7317.8|7315.8|7315.6|7313.6|7319.6|7317.6|7312.3|7310.3|1301
1640113200000|2021-12-21 19:00:00|7315.3|7313.3|7315.1|7313.1|7317.8|7315.8|7307.6|7305.6|1201
1640116800000|2021-12-21 20:00:00|7314.8|7312.8|7311.2|7307.2|7316.6|7314.6|7299.6|7297.6|2560
1640120400000|2021-12-21 21:00:00|7311|7307|7316.7|7312.7|7317.7|7313.7|7304.2|7300.2|0
1640124000000|2021-12-21 22:00:00|7317|7313|7312.9|7308.9|7318.4|7314.4|7312.2|7308.2|0
1640127600000|2021-12-21 23:00:00|7313|7309|7308.2|7304.2|7315.2|7311.2|7305.3|7301.3|0
1640131200000|2021-12-22 00:00:00|7308.6|7304.6|7305.1|7301.1|7314.8|7310.8|7302|7298|0
1640134800000|2021-12-22 01:00:00|7304.8|7300.8|7300.1|7297.1|7312.6|7309.6|7295.6|7292.6|469
1640138400000|2021-12-22 02:00:00|7300.3|7297.3|7300.6|7297.6|7305.6|7302.6|7296.3|7293.3|151
1640142000000|2021-12-22 03:00:00|7300.3|7297.3|7307.1|7304.1|7310.1|7307.1|7297.6|7294.6|94
1640145600000|2021-12-22 04:00:00|7306.8|7303.8|7308.3|7305.3|7310.1|7307.1|7304.6|7301.6|74
1640149200000|2021-12-22 05:00:00|7308.1|7305.1|7308.6|7305.6|7312.6|7309.6|7303.8|7300.8|163
1640152800000|2021-12-22 06:00:00|7310.1|7307.1|7310.1|7307.1|7315.8|7312.8|7307.8|7304.8|673
1640156400000|2021-12-22 07:00:00|7309.6|7306.6|7298.8|7296.8|7313.8|7311.8|7298.6|7296.6|1642
1640160000000|2021-12-22 08:00:00|7298.3|7297.3|7283.5|7282.5|7301.3|7300.3|7272.6|7271.6|7611
1640163600000|2021-12-22 09:00:00|7283.8|7282.8|7287.8|7286.8|7291|7290|7275.3|7274.3|5057
1640167200000|2021-12-22 10:00:00|7288|7287|7295.3|7294.3|7298.3|7297.3|7286.5|7285.5|2620
1640170800000|2021-12-22 11:00:00|7295|7294|7307.3|7306.3|7307.3|7306.3|7293|7292|2344
1640174400000|2021-12-22 12:00:00|7307.8|7306.8|7303.7|7302.7|7307.8|7306.8|7301.2|7300.2|1765
1640178000000|2021-12-22 13:00:00|7303.4|7302.4|7298.2|7297.2|7305.2|7304.2|7292.7|7291.7|2755
1640181600000|2021-12-22 14:00:00|7298.4|7297.4|7297.7|7296.7|7309.2|7308.2|7288.2|7287.2|5544
1640185200000|2021-12-22 15:00:00|7297.9|7296.9|7316.8|7315.8|7317.3|7316.3|7297.7|7296.7|6507
1640188800000|2021-12-22 16:00:00|7316.6|7315.6|7341.1|7339.1|7341.1|7339.1|7314.6|7313.6|15297
1640192400000|2021-12-22 17:00:00|7341.6|7339.6|7344.1|7342.1|7346.6|7344.6|7340.6|7338.6|1914
1640196000000|2021-12-22 18:00:00|7343.8|7341.8|7342.3|7340.3|7345.6|7343.6|7340.1|7338.1|1182
1640199600000|2021-12-22 19:00:00|7342.1|7340.1|7345.1|7343.1|7346.6|7344.6|7339.6|7337.6|837
1640203200000|2021-12-22 20:00:00|7345.3|7343.3|7352.4|7348.4|7358.6|7356.6|7343.6|7341.6|1920
1640206800000|2021-12-22 21:00:00|7352.8|7348.8|7359.8|7355.8|7362.6|7358.6|7351.1|7347.1|0
1640210400000|2021-12-22 22:00:00|7359.9|7355.9|7358|7354|7360.1|7356.1|7358|7354|0
1640214000000|2021-12-22 23:00:00|7358.3|7354.3|7357.1|7353.1|7363.2|7359.2|7354.3|7350.3|0
1640217600000|2021-12-23 00:00:00|7356.3|7352.3|7351.6|7347.6|7357.5|7353.5|7348.8|7344.8|0
1640221200000|2021-12-23 01:00:00|7351.9|7347.9|7350.1|7347.1|7352.7|7348.7|7344.8|7341.8|261
1640224800000|2021-12-23 02:00:00|7350.3|7347.3|7353.8|7350.8|7356.3|7353.3|7350.3|7347.3|176
1640228400000|2021-12-23 03:00:00|7353.6|7350.6|7348.3|7345.3|7354.1|7351.1|7344.3|7341.3|168
1640232000000|2021-12-23 04:00:00|7347.8|7344.8|7350.1|7347.1|7350.1|7347.1|7347.8|7344.8|47
1640235600000|2021-12-23 05:00:00|7350.3|7347.3|7357.8|7354.8|7358.3|7355.3|7350.1|7347.1|127
1640239200000|2021-12-23 06:00:00|7358.1|7355.1|7356.1|7353.1|7362.6|7359.6|7353.1|7350.1|245
1640242800000|2021-12-23 07:00:00|7356.3|7353.3|7350.3|7348.3|7357.8|7355.8|7350.1|7348.1|1572
1640246400000|2021-12-23 08:00:00|7349.8|7348.8|7352|7351|7354.3|7353.3|7329.6|7328.6|8544
1640250000000|2021-12-23 09:00:00|7351|7350|7360.8|7359.8|7363.3|7362.3|7349.8|7348.8|3318
1640253600000|2021-12-23 10:00:00|7361|7360|7357.3|7356.3|7364.8|7363.8|7356|7355|2849
1640257200000|2021-12-23 11:00:00|7357|7356|7359.8|7358.8|7364.8|7363.8|7351.5|7350.5|4114
1640260800000|2021-12-23 12:00:00|7360.3|7359.3|7353.7|7352.7|7360.5|7359.5|7351.2|7350.2|2807
1640264400000|2021-12-23 13:00:00|7353.4|7352.4|7357.2|7356.2|7358.7|7357.7|7347.9|7346.9|2788
1640268000000|2021-12-23 14:00:00|7356.9|7355.9|7379.7|7378.7|7381.2|7380.2|7356.2|7355.2|6576
1640271600000|2021-12-23 15:00:00|7379.9|7378.9|7380.5|7379.5|7382.2|7381.2|7373|7372|5933
1640275200000|2021-12-23 16:00:00|7380.2|7379.2|7378|7376|7387|7386|7376|7374|11498
1640278800000|2021-12-23 17:00:00|7377.7|7375.7|7367.2|7365.2|7378|7376|7366.5|7364.5|1591
1640282400000|2021-12-23 18:00:00|7367|7365|7367|7365|7368.2|7366.2|7362.5|7360.5|1067
1640286000000|2021-12-23 19:00:00|7367.2|7365.2|7371.5|7369.5|7372.5|7370.5|7365.5|7363.5|771
1640289600000|2021-12-23 20:00:00|7371.2|7369.2|7372.3|7368.3|7387.5|7385.5|7364.7|7362.7|3665
1640293200000|2021-12-23 21:00:00|7371.9|7367.9|7373|7369|7377.5|7373.5|7369.8|7365.8|0
1640307600000|2021-12-24 01:00:00|7379.7|7375.7|7372.5|7369.5|7379.7|7375.7|7355.5|7352.5|42
1640311200000|2021-12-24 02:00:00|7376|7373|7374.7|7371.7|7381|7378|7368.2|7365.2|23
1640314800000|2021-12-24 03:00:00|7375|7372|7373.2|7370.2|7377.7|7374.7|7366.5|7363.5|51
1640318400000|2021-12-24 04:00:00|7372|7369|7365.2|7362.2|7372.2|7369.2|7365.2|7362.2|10
1640322000000|2021-12-24 05:00:00|7352.5|7349.5|7363.5|7360.5|7366.2|7363.2|7347.5|7344.5|89
1640325600000|2021-12-24 06:00:00|7363.7|7360.7|7363.2|7360.2|7366.5|7363.5|7360.7|7357.7|9
1640329200000|2021-12-24 07:00:00|7362.7|7360.7|7375.2|7373.2|7376|7374|7348.5|7346.5|518
1640332800000|2021-12-24 08:00:00|7374.7|7373.7|7392.2|7391.2|7392.4|7391.4|7373|7372|2387
1640336400000|2021-12-24 09:00:00|7392.7|7391.7|7400.2|7399.2|7403.7|7402.7|7392.7|7391.7|1829
1640340000000|2021-12-24 10:00:00|7398.7|7397.7|7403.7|7402.7|7403.7|7402.7|7398.2|7397.2|397
1639350000000|2021-12-12 23:00:00|7301.9|7297.9|7302.5|7298.5|7304.5|7300.5|7295.2|7291.2|0
1639353600000|2021-12-13 00:00:00|7302.4|7298.4|7314.1|7310.1|7314.1|7310.1|7298.5|7294.5|0
1639357200000|2021-12-13 01:00:00|7317.1|7313.1|7324|7321|7331.5|7328.5|7314.8|7310.8|1624
1639360800000|2021-12-13 02:00:00|7323.8|7320.8|7318.5|7315.5|7324|7321|7316.8|7313.8|772
1639364400000|2021-12-13 03:00:00|7318.3|7315.3|7320.3|7317.3|7322.3|7319.3|7316.8|7313.8|417
1639368000000|2021-12-13 04:00:00|7320.5|7317.5|7321.5|7318.5|7324|7321|7319.5|7316.5|1689
1639371600000|2021-12-13 05:00:00|7321.8|7318.8|7313|7310|7322|7319|7307.5|7304.5|296
1639375200000|2021-12-13 06:00:00|7312.5|7309.5|7322|7319|7323.8|7320.8|7312.5|7309.5|618
1639378800000|2021-12-13 07:00:00|7321.5|7318.5|7301.8|7299.8|7322.3|7320.3|7300.5|7298.5|6913
1639382400000|2021-12-13 08:00:00|7302.8|7300.8|7300.1|7299.1|7312|7311|7287.3|7286.3|20919
1639386000000|2021-12-13 09:00:00|7300.3|7299.3|7301.3|7300.3|7310.6|7309.6|7299.6|7298.6|14957
1639389600000|2021-12-13 10:00:00|7301.6|7300.6|7282.6|7281.6|7303.6|7302.6|7280.6|7279.6|22113
1639393200000|2021-12-13 11:00:00|7282.1|7281.1|7293.8|7292.8|7300.3|7299.3|7279.1|7278.1|12212
1639396800000|2021-12-13 12:00:00|7294.1|7293.1|7282.8|7281.8|7294.1|7293.1|7275.1|7274.1|6759
1639400400000|2021-12-13 13:00:00|7283.1|7282.1|7277.1|7276.1|7286.1|7285.1|7277.1|7276.1|8949
1639404000000|2021-12-13 14:00:00|7277.6|7276.6|7248.8|7247.8|7277.6|7276.6|7243.8|7242.8|15536
1639407600000|2021-12-13 15:00:00|7249.1|7248.1|7238.4|7237.4|7255.6|7254.6|7225.1|7224.1|20396
1639411200000|2021-12-13 16:00:00|7237.9|7236.9|7237.4|7235.4|7242.4|7240.4|7229.4|7228.4|33217
1639414800000|2021-12-13 17:00:00|7236.9|7234.9|7251.1|7249.1|7255.1|7253.1|7233.1|7231.1|5916
1639418400000|2021-12-13 18:00:00|7250.9|7248.9|7251.1|7249.1|7252.9|7250.9|7242.4|7240.4|3662
1639422000000|2021-12-13 19:00:00|7250.9|7248.9|7255.6|7253.6|7256.9|7254.9|7247.4|7245.4|3399
1639425600000|2021-12-13 20:00:00|7255.9|7253.9|7247|7243|7259.6|7257.6|7233.9|7231.9|9128
1639429200000|2021-12-13 21:00:00|7245.6|7241.6|7251.5|7247.5|7253.8|7249.8|7238.2|7234.2|1
1639432800000|2021-12-13 22:00:00|7251.6|7247.6|7249.5|7245.5|7251.6|7247.6|7248.8|7244.8|0
1639436400000|2021-12-13 23:00:00|7250.7|7246.7|7252.4|7248.4|7255.5|7251.5|7247.6|7243.6|0
1639440000000|2021-12-14 00:00:00|7252|7248|7257.3|7253.3|7259.4|7255.4|7250.9|7246.9|0
1639443600000|2021-12-14 01:00:00|7257.6|7253.6|7255.6|7252.6|7265.4|7262.4|7251.6|7248.6|875
1639447200000|2021-12-14 02:00:00|7256.1|7253.1|7253.9|7250.9|7258.4|7255.4|7235.1|7232.1|1188
1639450800000|2021-12-14 03:00:00|7253.6|7250.6|7259.4|7256.4|7263.6|7260.6|7246.9|7243.9|676
1639454400000|2021-12-14 04:00:00|7259.9|7256.9|7258.1|7255.1|7262.1|7259.1|7257.9|7254.9|1207
1639458000000|2021-12-14 05:00:00|7257.9|7254.9|7256.1|7253.1|7260.1|7257.1|7252.6|7249.6|279
1639461600000|2021-12-14 06:00:00|7256.4|7253.4|7265.6|7262.6|7268.9|7265.9|7248.6|7245.6|2175
1639465200000|2021-12-14 07:00:00|7265.9|7262.9|7274.4|7272.4|7279.6|7277.6|7259.4|7257.4|5124
1639468800000|2021-12-14 08:00:00|7273.9|7272.9|7268.4|7267.4|7286.6|7285.6|7267.6|7266.6|16058
1639472400000|2021-12-14 09:00:00|7268.9|7267.9|7253.4|7252.4|7279.6|7278.6|7250.4|7249.4|17832
1639476000000|2021-12-14 10:00:00|7253.6|7252.6|7264.4|7263.4|7265.1|7264.1|7248.4|7247.4|12938
1639479600000|2021-12-14 11:00:00|7264.1|7263.1|7259.9|7258.9|7271.4|7270.4|7254.4|7253.4|13079
1639483200000|2021-12-14 12:00:00|7258.4|7257.4|7258.9|7257.9|7267.9|7266.9|7255.6|7254.6|6777
1639486800000|2021-12-14 13:00:00|7259.2|7258.2|7242.7|7241.7|7265.2|7264.2|7240.9|7239.9|14681
1639490400000|2021-12-14 14:00:00|7242.2|7241.2|7250.7|7249.7|7259.2|7258.2|7222.7|7221.7|17164
1639494000000|2021-12-14 15:00:00|7250.2|7249.2|7229.5|7228.5|7261.7|7260.7|7224.5|7223.5|25669
1639497600000|2021-12-14 16:00:00|7229.2|7228.2|7212.2|7210.2|7232|7231|7209|7207|37554
1639501200000|2021-12-14 17:00:00|7212|7210|7212.5|7210.5|7217.7|7215.7|7208.2|7206.2|4215
1639504800000|2021-12-14 18:00:00|7212|7210|7216|7214|7221.5|7219.5|7210.5|7208.5|1443
1639508400000|2021-12-14 19:00:00|7215.7|7213.7|7226.7|7224.7|7230|7228|7213.7|7211.7|2543
1639512000000|2021-12-14 20:00:00|7226.2|7224.2|7233.8|7229.8|7238|7236|7216.2|7214.2|7264
1639515600000|2021-12-14 21:00:00|7233.4|7229.4|7232.6|7228.6|7234.3|7230.3|7225.8|7221.8|0
1639519200000|2021-12-14 22:00:00|7232.8|7228.8|7231.1|7227.1|7233|7229|7230.3|7226.3|0
1639522800000|2021-12-14 23:00:00|7231.4|7227.4|7228.9|7224.9|7235.7|7231.7|7223.2|7219.2|0
1639526400000|2021-12-15 00:00:00|7229.7|7225.7|7232.5|7228.5|7237.1|7233.1|7228.5|7224.5|0
1639530000000|2021-12-15 01:00:00|7232.4|7228.4|7228.7|7225.7|7235|7232|7213.7|7210.7|625
1639533600000|2021-12-15 02:00:00|7229|7226|7227|7224|7231.2|7228.2|7221.2|7218.2|185
1639537200000|2021-12-15 03:00:00|7227.7|7224.7|7228.2|7225.2|7230.5|7227.5|7225|7222|153
1639540800000|2021-12-15 04:00:00|7228.5|7225.5|7225.7|7222.7|7228.7|7225.7|7225|7222|197
1639544400000|2021-12-15 05:00:00|7225.5|7222.5|7223.7|7220.7|7226.2|7223.2|7218.7|7215.7|1004
1639548000000|2021-12-15 06:00:00|7224|7221|7214.2|7211.2|7227.5|7224.5|7209.7|7206.7|459
1639551600000|2021-12-15 07:00:00|7213.7|7210.7|7212|7210|7218.5|7216.5|7199.5|7197.5|3781
1639555200000|2021-12-15 08:00:00|7211.2|7209.2|7203.2|7202.2|7220|7219|7200.7|7199.7|16280
1639558800000|2021-12-15 09:00:00|7203.5|7202.5|7190.5|7189.5|7205.7|7204.7|7184|7183|10633
1639562400000|2021-12-15 10:00:00|7191|7190|7199.5|7198.5|7199.5|7198.5|7189|7188|8682
1639566000000|2021-12-15 11:00:00|7199.2|7198.2|7201|7200|7207.5|7206.5|7194|7193|7171
1639569600000|2021-12-15 12:00:00|7200.7|7199.7|7200.8|7199.8|7211|7210|7199.5|7198.5|8823
1639573200000|2021-12-15 13:00:00|7200.5|7199.5|7200.8|7199.8|7207.8|7206.8|7197.3|7196.3|7288
1639576800000|2021-12-15 14:00:00|7200.5|7199.5|7179|7178|7203.3|7202.3|7174.3|7173.3|15043
1639580400000|2021-12-15 15:00:00|7178.3|7177.3|7177|7176|7183.3|7182.3|7166.8|7165.8|10768
1639584000000|2021-12-15 16:00:00|7176.8|7175.8|7179.8|7177.8|7181.8|7179.8|7164.3|7162.3|33039
1639587600000|2021-12-15 17:00:00|7180|7178|7187.8|7185.8|7187.8|7185.8|7179.8|7177.8|4121
1639591200000|2021-12-15 18:00:00|7188|7186|7183.5|7181.5|7189|7187|7181.5|7179.5|1686
1639594800000|2021-12-15 19:00:00|7183.8|7181.8|7197.8|7195.8|7216.8|7214.8|7173.3|7171.3|4776
1639598400000|2021-12-15 20:00:00|7197.5|7195.5|7234|7230|7235.3|7233.3|7197.5|7195.5|5224
1639602000000|2021-12-15 21:00:00|7234.1|7230.1|7232|7228|7240.2|7236.2|7228.9|7224.9|1
1639605600000|2021-12-15 22:00:00|7231.9|7227.9|7229.8|7225.8|7232.7|7228.7|7229.8|7225.8|0
1639609200000|2021-12-15 23:00:00|7229.4|7225.4|7233.6|7229.6|7239.9|7235.9|7227.9|7223.9|0
1639612800000|2021-12-16 00:00:00|7233.3|7229.3|7232.2|7228.2|7236.3|7232.3|7219.8|7215.8|0
1639616400000|2021-12-16 01:00:00|7232.5|7228.5|7214|7211|7239.8|7236.8|7211.3|7208.3|496
1639620000000|2021-12-16 02:00:00|7214.3|7211.3|7231|7228|7232.8|7229.8|7214.3|7211.3|199
1639623600000|2021-12-16 03:00:00|7230.8|7227.8|7235.3|7232.3|7237.3|7234.3|7227|7224|259
1639627200000|2021-12-16 04:00:00|7235.8|7232.8|7242.5|7239.5|7242.5|7239.5|7233.5|7230.5|316
1639630800000|2021-12-16 05:00:00|7243|7240|7251.5|7248.5|7252|7249|7238.5|7235.5|270
1639634400000|2021-12-16 06:00:00|7251.3|7248.3|7257.3|7254.3|7260.8|7257.8|7249|7246|379
1639638000000|2021-12-16 07:00:00|7256.8|7253.8|7265.5|7263.5|7275.5|7273.5|7251.3|7249.3|2580
1639641600000|2021-12-16 08:00:00|7265|7264|7244.7|7243.7|7267|7266|7242|7241|7483
1639645200000|2021-12-16 09:00:00|7244.5|7243.5|7235|7234|7247.2|7246.2|7232.5|7231.5|6214
1639648800000|2021-12-16 10:00:00|7235.2|7234.2|7250|7249|7250.7|7249.7|7228.5|7227.5|5819
1639652400000|2021-12-16 11:00:00|7250.2|7249.2|7265.5|7264.5|7267.7|7266.7|7246.5|7245.5|9110
1639656000000|2021-12-16 12:00:00|7266.2|7265.2|7242.5|7241.5|7266.2|7265.2|7236.5|7235.5|12525
1639659600000|2021-12-16 13:00:00|7243.2|7242.2|7239.5|7238.5|7244|7243|7231.2|7230.2|4526
1639663200000|2021-12-16 14:00:00|7239.2|7238.2|7245.2|7244.2|7258.5|7257.5|7229.5|7228.5|8040
1639666800000|2021-12-16 15:00:00|7245.5|7244.5|7275.3|7274.3|7275.3|7274.3|7240.2|7239.2|10995
1639670400000|2021-12-16 16:00:00|7275|7274|7260.8|7258.8|7275.5|7274.5|7257.5|7255.5|18451
1639674000000|2021-12-16 17:00:00|7260.3|7258.3|7252|7250|7263.3|7261.3|7251.3|7249.3|4370
1639677600000|2021-12-16 18:00:00|7252.5|7250.5|7264.3|7262.3|7270.3|7268.3|7251.5|7249.5|2541
1639681200000|2021-12-16 19:00:00|7264.8|7262.8|7244|7242|7269|7267|7235.5|7233.5|1534
1639684800000|2021-12-16 20:00:00|7243.8|7241.8|7254.1|7250.1|7264.8|7262.8|7237.3|7235.3|2609
1639688400000|2021-12-16 21:00:00|7256.5|7252.5|7260.2|7256.2|7264.4|7260.4|7251|7247|19
1639692000000|2021-12-16 22:00:00|7260.3|7256.3|7256.8|7252.8|7260.3|7256.3|7254.6|7250.6|0
1639695600000|2021-12-16 23:00:00|7257.8|7253.8|7251|7247|7259|7255|7239.5|7235.5|0
1639699200000|2021-12-17 00:00:00|7251.7|7247.7|7257.9|7253.9|7267.8|7263.8|7247.1|7243.1|0
1639702800000|2021-12-17 01:00:00|7257.7|7253.7|7267.5|7264.5|7274|7271|7256.3|7252.3|626
1639706400000|2021-12-17 02:00:00|7267.8|7264.8|7267.5|7264.5|7270.8|7267.8|7264|7261|214
1639710000000|2021-12-17 03:00:00|7267.3|7264.3|7236.8|7233.8|7267.8|7264.8|7235.3|7232.3|287
1639713600000|2021-12-17 04:00:00|7237|7234|7246.5|7243.5|7247.8|7244.8|7234.5|7231.5|143
1639717200000|2021-12-17 05:00:00|7246.3|7243.3|7236.5|7233.5|7249|7246|7232.3|7229.3|262
1639720800000|2021-12-17 06:00:00|7236.8|7233.8|7237.3|7234.3|7244|7241|7232.3|7229.3|313
1639724400000|2021-12-17 07:00:00|7237|7234|7252.5|7250.5|7254.3|7252.3|7233|7231|2437
1639728000000|2021-12-17 08:00:00|7252|7251|7277.1|7276.1|7283.8|7282.8|7249.5|7248.5|12889
1639731600000|2021-12-17 09:00:00|7276.8|7275.8|7276.8|7275.8|7277.6|7276.6|7245.1|7244.1|10330
1639735200000|2021-12-17 10:00:00|7276.6|7275.6|7280.8|7279.8|7283.8|7282.8|7257.6|7256.6|14175
1639738800000|2021-12-17 11:00:00|7280.3|7279.3|7284.6|7283.6|7286.6|7285.6|7268.1|7267.1|4733
1639742400000|2021-12-17 12:00:00|7284.8|7283.8|7258.5|7257.5|7290.1|7289.1|7258.5|7257.5|3716
1639746000000|2021-12-17 13:00:00|7259|7258|7267.5|7266.5|7271|7270|7251.7|7250.7|4837
1639749600000|2021-12-17 14:00:00|7267.7|7266.7|7251.2|7250.2|7269.2|7268.2|7241.5|7240.5|8215
1639753200000|2021-12-17 15:00:00|7251.5|7250.5|7270.4|7269.4|7275.2|7274.2|7235.7|7234.7|9626
1639756800000|2021-12-17 16:00:00|7270.9|7269.9|7255.9|7253.9|7281.2|7280.2|7247.7|7245.7|20118
1639760400000|2021-12-17 17:00:00|7255.7|7253.7|7265.9|7263.9|7268.9|7266.9|7247.4|7245.4|2564
1639764000000|2021-12-17 18:00:00|7265.4|7263.4|7277.9|7275.9|7278.9|7276.9|7260.7|7258.7|1315
1639767600000|2021-12-17 19:00:00|7278.2|7276.2|7265.4|7263.4|7278.7|7276.7|7261.7|7259.7|1215
1639771200000|2021-12-17 20:00:00|7265.7|7263.7|7231.9|7227.9|7272.4|7270.4|7229.7|7227.7|5923
1639774800000|2021-12-17 21:00:00|7232.5|7228.5|7239.4|7235.4|7246.5|7242.5|7230.7|7226.7|0
1639954800000|2021-12-19 23:00:00|7236.2|7232.2|7191.7|7187.7|7237.7|7233.7|7188.3|7184.3|0
1639958400000|2021-12-20 00:00:00|7192.3|7188.3|7208.9|7204.9|7213|7209|7178.7|7174.7|0
1639962000000|2021-12-20 01:00:00|7209|7205|7186.4|7183.4|7214|7210.7|7183.4|7180.4|1245
1639965600000|2021-12-20 02:00:00|7186.2|7183.2|7174.9|7171.9|7193.2|7190.2|7172.4|7169.4|832
1639969200000|2021-12-20 03:00:00|7175.2|7172.2|7166.9|7163.9|7180.9|7177.9|7166.4|7163.4|568
1639972800000|2021-12-20 04:00:00|7167.7|7164.7|7168.9|7165.9|7182.4|7179.4|7165.4|7162.4|453
1639976400000|2021-12-20 05:00:00|7168.2|7165.2|7158.9|7155.9|7172.9|7169.9|7155.4|7152.4|604
1639980000000|2021-12-20 06:00:00|7158.7|7155.7|7156.7|7153.7|7167.4|7164.4|7148.7|7145.7|1129
1639983600000|2021-12-20 07:00:00|7157.4|7154.4|7150.4|7148.4|7160.2|7158.2|7121.2|7119.2|6430
1639987200000|2021-12-20 08:00:00|7150.9|7148.9|7127.8|7126.8|7159.4|7158.4|7117.5|7116.5|17558
1639990800000|2021-12-20 09:00:00|7127.5|7126.5|7153|7152|7153|7152|7100|7099|10293
1639994400000|2021-12-20 10:00:00|7152.8|7151.8|7190.8|7189.8|7191.3|7190.3|7152|7151|7874
1639998000000|2021-12-20 11:00:00|7190.5|7189.5|7198.3|7197.3|7199.8|7198.8|7183|7182|3939
1640001600000|2021-12-20 12:00:00|7199|7198|7182.6|7181.6|7203.5|7202.5|7181.3|7180.3|5111
1640005200000|2021-12-20 13:00:00|7182.8|7181.8|7194.6|7193.6|7195.6|7194.6|7181.6|7180.6|4042
1640008800000|2021-12-20 14:00:00|7194.1|7193.1|7193.6|7192.6|7207.1|7206.1|7175.1|7174.1|6833
1640012400000|2021-12-20 15:00:00|7193.1|7192.1|7187.7|7186.7|7202.9|7201.9|7180.7|7179.7|6314
1640016000000|2021-12-20 16:00:00|7186.9|7185.9|7205.7|7203.7|7206.2|7204.2|7182.2|7181.2|15761
1640019600000|2021-12-20 17:00:00|7205.2|7203.2|7202.4|7200.4|7208.9|7206.9|7198.2|7196.2|1554
1640023200000|2021-12-20 18:00:00|7203.2|7201.2|7221.9|7219.9|7224.4|7222.4|7201.2|7199.2|1322
1640026800000|2021-12-20 19:00:00|7221.4|7219.4|7224.9|7222.9|7228.4|7226.4|7218.9|7216.9|1047
1640030400000|2021-12-20 20:00:00|7225.4|7223.4|7248.6|7244.6|7248.6|7244.6|7221.4|7219.4|3277
1640034000000|2021-12-20 21:00:00|7247.8|7243.8|7254|7250|7260.7|7256.7|7240.8|7236.8|0
1640037600000|2021-12-20 22:00:00|7254.7|7250.7|7248.2|7244.2|7254.7|7250.7|7246.3|7242.3|0
1640041200000|2021-12-20 23:00:00|7246.6|7242.6|7266.1|7262.1|7270.3|7266.3|7245.8|7241.8|0
1640044800000|2021-12-21 00:00:00|7266.5|7262.5|7253.8|7249.8|7267.6|7263.6|7246.3|7242.3|0
1640048400000|2021-12-21 01:00:00|7254.2|7250.2|7269.7|7266.7|7270.4|7267.4|7239.9|7236.9|443
1640052000000|2021-12-21 02:00:00|7269.9|7266.9|7256.7|7253.7|7271.4|7268.4|7252.9|7249.9|396
1640055600000|2021-12-21 03:00:00|7256.9|7253.9|7266.7|7263.7|7269.4|7266.4|7256.2|7253.2|262
1640059200000|2021-12-21 04:00:00|7266.9|7263.9|7265.9|7262.9|7267.4|7264.4|7259.7|7256.7|114
1640062800000|2021-12-21 05:00:00|7266.4|7263.4|7276.7|7273.7|7277.9|7274.9|7265.4|7262.4|405
1640066400000|2021-12-21 06:00:00|7276.4|7273.4|7289.2|7286.2|7292.7|7289.7|7274.7|7271.7|794
1640070000000|2021-12-21 07:00:00|7288.9|7285.9|7275.2|7273.2|7294.4|7292.4|7270.7|7268.7|3692
1640073600000|2021-12-21 08:00:00|7274.7|7273.7|7269|7268|7274.7|7273.7|7245.9|7244.9|12011
1640077200000|2021-12-21 09:00:00|7268.8|7267.8|7250.5|7249.5|7276.8|7275.8|7249.3|7248.3|5558
1640080800000|2021-12-21 10:00:00|7250.8|7249.8|7257.3|7256.3|7268.5|7267.5|7248|7247|5272
1640084400000|2021-12-21 11:00:00|7257.5|7256.5|7268.3|7267.3|7273.3|7272.3|7253.8|7252.8|3379
1640088000000|2021-12-21 12:00:00|7268|7267|7272.5|7271.5|7276.3|7275.3|7266.3|7265.3|2799
1640091600000|2021-12-21 13:00:00|7272.2|7271.2|7270.7|7269.7|7273.5|7272.5|7265|7264|2875
1640095200000|2021-12-21 14:00:00|7270.5|7269.5|7275.5|7274.5|7279.7|7278.7|7262|7261|5929
1640098800000|2021-12-21 15:00:00|7275.7|7274.7|7287.3|7286.3|7295.3|7294.3|7275.7|7274.7|7803
1640102400000|2021-12-21 16:00:00|7287.1|7286.1|7305.8|7303.8|7307.6|7305.6|7285.6|7284.6|13114
1640106000000|2021-12-21 17:00:00|7305.6|7303.6|7318.1|7316.1|7319.1|7317.1|7305.1|7303.1|2024
1640109600000|2021-12-21 18:00:00|7317.8|7315.8|7315.6|7313.6|7319.6|7317.6|7312.3|7310.3|1301
1640113200000|2021-12-21 19:00:00|7315.3|7313.3|7315.1|7313.1|7317.8|7315.8|7307.6|7305.6|1201
1640116800000|2021-12-21 20:00:00|7314.8|7312.8|7311.2|7307.2|7316.6|7314.6|7299.6|7297.6|2560
1640120400000|2021-12-21 21:00:00|7311|7307|7316.7|7312.7|7317.7|7313.7|7304.2|7300.2|0
1640124000000|2021-12-21 22:00:00|7317|7313|7312.9|7308.9|7318.4|7314.4|7312.2|7308.2|0
1640127600000|2021-12-21 23:00:00|7313|7309|7308.2|7304.2|7315.2|7311.2|7305.3|7301.3|0
1640131200000|2021-12-22 00:00:00|7308.6|7304.6|7305.1|7301.1|7314.8|7310.8|7302|7298|0
1640134800000|2021-12-22 01:00:00|7304.8|7300.8|7300.1|7297.1|7312.6|7309.6|7295.6|7292.6|469
1640138400000|2021-12-22 02:00:00|7300.3|7297.3|7300.6|7297.6|7305.6|7302.6|7296.3|7293.3|151
1640142000000|2021-12-22 03:00:00|7300.3|7297.3|7307.1|7304.1|7310.1|7307.1|7297.6|7294.6|94
1640145600000|2021-12-22 04:00:00|7306.8|7303.8|7308.3|7305.3|7310.1|7307.1|7304.6|7301.6|74
1640149200000|2021-12-22 05:00:00|7308.1|7305.1|7308.6|7305.6|7312.6|7309.6|7303.8|7300.8|163
1640152800000|2021-12-22 06:00:00|7310.1|7307.1|7310.1|7307.1|7315.8|7312.8|7307.8|7304.8|673
1640156400000|2021-12-22 07:00:00|7309.6|7306.6|7298.8|7296.8|7313.8|7311.8|7298.6|7296.6|1642
1640160000000|2021-12-22 08:00:00|7298.3|7297.3|7283.5|7282.5|7301.3|7300.3|7272.6|7271.6|7611
1640163600000|2021-12-22 09:00:00|7283.8|7282.8|7287.8|7286.8|7291|7290|7275.3|7274.3|5057
1640167200000|2021-12-22 10:00:00|7288|7287|7295.3|7294.3|7298.3|7297.3|7286.5|7285.5|2620
1640170800000|2021-12-22 11:00:00|7295|7294|7307.3|7306.3|7307.3|7306.3|7293|7292|2344
1640174400000|2021-12-22 12:00:00|7307.8|7306.8|7303.7|7302.7|7307.8|7306.8|7301.2|7300.2|1765
1640178000000|2021-12-22 13:00:00|7303.4|7302.4|7298.2|7297.2|7305.2|7304.2|7292.7|7291.7|2755
1640181600000|2021-12-22 14:00:00|7298.4|7297.4|7297.7|7296.7|7309.2|7308.2|7288.2|7287.2|5544
1640185200000|2021-12-22 15:00:00|7297.9|7296.9|7316.8|7315.8|7317.3|7316.3|7297.7|7296.7|6507
1640188800000|2021-12-22 16:00:00|7316.6|7315.6|7341.1|7339.1|7341.1|7339.1|7314.6|7313.6|15297
1640192400000|2021-12-22 17:00:00|7341.6|7339.6|7344.1|7342.1|7346.6|7344.6|7340.6|7338.6|1914
1640196000000|2021-12-22 18:00:00|7343.8|7341.8|7342.3|7340.3|7345.6|7343.6|7340.1|7338.1|1182
1640199600000|2021-12-22 19:00:00|7342.1|7340.1|7345.1|7343.1|7346.6|7344.6|7339.6|7337.6|837
1640203200000|2021-12-22 20:00:00|7345.3|7343.3|7352.4|7348.4|7358.6|7356.6|7343.6|7341.6|1920
1640206800000|2021-12-22 21:00:00|7352.8|7348.8|7359.8|7355.8|7362.6|7358.6|7351.1|7347.1|0
1640210400000|2021-12-22 22:00:00|7359.9|7355.9|7358|7354|7360.1|7356.1|7358|7354|0
1640214000000|2021-12-22 23:00:00|7358.3|7354.3|7357.1|7353.1|7363.2|7359.2|7354.3|7350.3|0
1640217600000|2021-12-23 00:00:00|7356.3|7352.3|7351.6|7347.6|7357.5|7353.5|7348.8|7344.8|0
1640221200000|2021-12-23 01:00:00|7351.9|7347.9|7350.1|7347.1|7352.7|7348.7|7344.8|7341.8|261
1640224800000|2021-12-23 02:00:00|7350.3|7347.3|7353.8|7350.8|7356.3|7353.3|7350.3|7347.3|176
1640228400000|2021-12-23 03:00:00|7353.6|7350.6|7348.3|7345.3|7354.1|7351.1|7344.3|7341.3|168
1640232000000|2021-12-23 04:00:00|7347.8|7344.8|7350.1|7347.1|7350.1|7347.1|7347.8|7344.8|47
1640235600000|2021-12-23 05:00:00|7350.3|7347.3|7357.8|7354.8|7358.3|7355.3|7350.1|7347.1|127
1640239200000|2021-12-23 06:00:00|7358.1|7355.1|7356.1|7353.1|7362.6|7359.6|7353.1|7350.1|245
1640242800000|2021-12-23 07:00:00|7356.3|7353.3|7350.3|7348.3|7357.8|7355.8|7350.1|7348.1|1572
1640246400000|2021-12-23 08:00:00|7349.8|7348.8|7352|7351|7354.3|7353.3|7329.6|7328.6|8544
1640250000000|2021-12-23 09:00:00|7351|7350|7360.8|7359.8|7363.3|7362.3|7349.8|7348.8|3318
1640253600000|2021-12-23 10:00:00|7361|7360|7357.3|7356.3|7364.8|7363.8|7356|7355|2849
1640257200000|2021-12-23 11:00:00|7357|7356|7359.8|7358.8|7364.8|7363.8|7351.5|7350.5|4114
1640260800000|2021-12-23 12:00:00|7360.3|7359.3|7353.7|7352.7|7360.5|7359.5|7351.2|7350.2|2807
1640264400000|2021-12-23 13:00:00|7353.4|7352.4|7357.2|7356.2|7358.7|7357.7|7347.9|7346.9|2788
1640268000000|2021-12-23 14:00:00|7356.9|7355.9|7379.7|7378.7|7381.2|7380.2|7356.2|7355.2|6576
1640271600000|2021-12-23 15:00:00|7379.9|7378.9|7380.5|7379.5|7382.2|7381.2|7373|7372|5933
1640275200000|2021-12-23 16:00:00|7380.2|7379.2|7378|7376|7387|7386|7376|7374|11498
1640278800000|2021-12-23 17:00:00|7377.7|7375.7|7367.2|7365.2|7378|7376|7366.5|7364.5|1591
1640282400000|2021-12-23 18:00:00|7367|7365|7367|7365|7368.2|7366.2|7362.5|7360.5|1067
1640286000000|2021-12-23 19:00:00|7367.2|7365.2|7371.5|7369.5|7372.5|7370.5|7365.5|7363.5|771
1640289600000|2021-12-23 20:00:00|7371.2|7369.2|7372.3|7368.3|7387.5|7385.5|7364.7|7362.7|3665
1640293200000|2021-12-23 21:00:00|7371.9|7367.9|7373|7369|7377.5|7373.5|7369.8|7365.8|0
1640307600000|2021-12-24 01:00:00|7379.7|7375.7|7372.5|7369.5|7379.7|7375.7|7355.5|7352.5|42
1640311200000|2021-12-24 02:00:00|7376|7373|7374.7|7371.7|7381|7378|7368.2|7365.2|23
1640314800000|2021-12-24 03:00:00|7375|7372|7373.2|7370.2|7377.7|7374.7|7366.5|7363.5|51
1640318400000|2021-12-24 04:00:00|7372|7369|7365.2|7362.2|7372.2|7369.2|7365.2|7362.2|10
1640322000000|2021-12-24 05:00:00|7352.5|7349.5|7363.5|7360.5|7366.2|7363.2|7347.5|7344.5|89
1640325600000|2021-12-24 06:00:00|7363.7|7360.7|7363.2|7360.2|7366.5|7363.5|7360.7|7357.7|9
1640329200000|2021-12-24 07:00:00|7362.7|7360.7|7375.2|7373.2|7376|7374|7348.5|7346.5|518
1640332800000|2021-12-24 08:00:00|7374.7|7373.7|7392.2|7391.2|7392.4|7391.4|7373|7372|2387
1640336400000|2021-12-24 09:00:00|7392.7|7391.7|7400.2|7399.2|7403.7|7402.7|7392.7|7391.7|1829
1640340000000|2021-12-24 10:00:00|7398.7|7397.7|7403.7|7402.7|7403.7|7402.7|7398.2|7397.2|397
1640343600000|2021-12-24 11:00:00|7397.9|7396.9|7401.7|7400.7|7403.2|7402.2|7395.7|7394.7|946
1640347200000|2021-12-24 12:00:00|7402.9|7401.9|7383.8|7382.8|7405.7|7404.7|7363.2|7362.2|2257
1640559600000|2021-12-26 23:00:00|7381.4|7377.4|7386.4|7382.4|7390.4|7386.4|7378.7|7374.7|0
1640563200000|2021-12-27 00:00:00|7386.6|7382.6|7381.2|7377.2|7393.1|7389.1|7379.3|7375.3|0
1640566800000|2021-12-27 01:00:00|7381.3|7377.3|7378|7374|7385.9|7381.9|7375.1|7371.1|0
1640570400000|2021-12-27 02:00:00|7377.9|7373.9|7379.8|7375.8|7383.3|7379.3|7377|7373|0
1640574000000|2021-12-27 03:00:00|7379.7|7375.7|7380|7376|7380.9|7376.9|7377.5|7373.5|0
1640577600000|2021-12-27 04:00:00|7379.7|7375.7|7377.1|7373.1|7381.4|7377.4|7376.2|7372.2|0
1640581200000|2021-12-27 05:00:00|7377|7373|7374.2|7370.2|7377.5|7373.5|7372.5|7368.5|0
1640584800000|2021-12-27 06:00:00|7374.1|7370.1|7374.6|7370.6|7375.2|7371.2|7370|7366|0
1640588400000|2021-12-27 07:00:00|7374|7370|7373.2|7369.2|7380.7|7376.7|7360.7|7356.7|0
1640592000000|2021-12-27 08:00:00|7373.3|7369.3|7380.2|7376.2|7385.5|7381.5|7365.9|7361.9|0
1640595600000|2021-12-27 09:00:00|7379.6|7375.6|7386.4|7382.4|7390.8|7386.8|7371.5|7367.5|0
1640599200000|2021-12-27 10:00:00|7386.5|7382.5|7384.1|7380.1|7392.8|7388.8|7382.4|7378.4|0
1640602800000|2021-12-27 11:00:00|7384.6|7380.6|7383.2|7379.2|7386.2|7382.2|7379|7375|0
1640606400000|2021-12-27 12:00:00|7382.6|7378.6|7392.5|7388.5|7397.3|7393.3|7382.4|7378.4|0
1640610000000|2021-12-27 13:00:00|7393.2|7389.2|7397.6|7393.6|7403.3|7399.3|7389|7385|0
1640613600000|2021-12-27 14:00:00|7397.5|7393.5|7397.8|7393.8|7405.9|7401.9|7394.6|7390.6|0
1640617200000|2021-12-27 15:00:00|7397.9|7393.9|7419.5|7415.5|7419.7|7415.7|7396.8|7392.8|0
1640620800000|2021-12-27 16:00:00|7419.4|7415.4|7418.3|7414.3|7426.9|7422.9|7412.7|7408.7|0
1640624400000|2021-12-27 17:00:00|7418.4|7414.4|7423.5|7419.5|7424.6|7420.6|7418.3|7414.3|0
1640628000000|2021-12-27 18:00:00|7423.4|7419.4|7430|7426|7430.3|7426.3|7420.8|7416.8|0
1640631600000|2021-12-27 19:00:00|7429.9|7425.9|7428.3|7424.3|7435.3|7431.3|7424.4|7420.4|0
1640635200000|2021-12-27 20:00:00|7428.2|7424.2|7450.8|7446.8|7450.8|7446.8|7424.7|7420.7|0
1640638800000|2021-12-27 21:00:00|7449.7|7445.7|7448.9|7444.9|7452|7448|7447.3|7443.3|0
1640642400000|2021-12-27 22:00:00|7448.5|7444.5|7446.8|7442.8|7449|7445|7446.7|7442.7|0
1640646000000|2021-12-27 23:00:00|7445.6|7441.6|7438.6|7434.6|7448.9|7444.9|7437.9|7433.9|0
1640649600000|2021-12-28 00:00:00|7438.9|7434.9|7448|7444|7450.1|7446.1|7432.9|7428.9|0
1640653200000|2021-12-28 01:00:00|7448.3|7444.3|7437.4|7433.4|7448.8|7444.8|7432|7428|0
1640656800000|2021-12-28 02:00:00|7437|7433|7432.3|7428.3|7438.4|7434.4|7430.8|7426.8|0
1640660400000|2021-12-28 03:00:00|7432.9|7428.9|7435.4|7431.4|7436.2|7432.2|7430.6|7426.6|0
1640664000000|2021-12-28 04:00:00|7435.3|7431.3|7436|7432|7439.9|7435.9|7434.6|7430.6|0
1640667600000|2021-12-28 05:00:00|7435.9|7431.9|7445.3|7441.3|7445.3|7441.3|7435.1|7431.1|0
1640671200000|2021-12-28 06:00:00|7445.4|7441.4|7443.2|7439.2|7445.4|7441.4|7437.5|7433.5|0
1640674800000|2021-12-28 07:00:00|7442.9|7438.9|7425.8|7421.8|7444.5|7440.5|7422.8|7418.8|0
1640678400000|2021-12-28 08:00:00|7425.9|7421.9|7451.7|7447.7|7453.1|7449.1|7424.8|7420.8|0
1640682000000|2021-12-28 09:00:00|7451.6|7447.6|7454.6|7450.6|7462.1|7458.1|7446.4|7442.4|0
1640343600000|2021-12-24 11:00:00|7397.9|7396.9|7401.7|7400.7|7403.2|7402.2|7395.7|7394.7|946
1640347200000|2021-12-24 12:00:00|7402.9|7401.9|7383.8|7382.8|7405.7|7404.7|7363.2|7362.2|2257
1640559600000|2021-12-26 23:00:00|7381.4|7377.4|7386.4|7382.4|7390.4|7386.4|7378.7|7374.7|0
1640563200000|2021-12-27 00:00:00|7386.6|7382.6|7381.2|7377.2|7393.1|7389.1|7379.3|7375.3|0
1640566800000|2021-12-27 01:00:00|7381.3|7377.3|7378|7374|7385.9|7381.9|7375.1|7371.1|0
1640570400000|2021-12-27 02:00:00|7377.9|7373.9|7379.8|7375.8|7383.3|7379.3|7377|7373|0
1640574000000|2021-12-27 03:00:00|7379.7|7375.7|7380|7376|7380.9|7376.9|7377.5|7373.5|0
1640577600000|2021-12-27 04:00:00|7379.7|7375.7|7377.1|7373.1|7381.4|7377.4|7376.2|7372.2|0
1640581200000|2021-12-27 05:00:00|7377|7373|7374.2|7370.2|7377.5|7373.5|7372.5|7368.5|0
1640584800000|2021-12-27 06:00:00|7374.1|7370.1|7374.6|7370.6|7375.2|7371.2|7370|7366|0
1640588400000|2021-12-27 07:00:00|7374|7370|7373.2|7369.2|7380.7|7376.7|7360.7|7356.7|0
1640592000000|2021-12-27 08:00:00|7373.3|7369.3|7380.2|7376.2|7385.5|7381.5|7365.9|7361.9|0
1640595600000|2021-12-27 09:00:00|7379.6|7375.6|7386.4|7382.4|7390.8|7386.8|7371.5|7367.5|0
1640599200000|2021-12-27 10:00:00|7386.5|7382.5|7384.1|7380.1|7392.8|7388.8|7382.4|7378.4|0
1640602800000|2021-12-27 11:00:00|7384.6|7380.6|7383.2|7379.2|7386.2|7382.2|7379|7375|0
1640606400000|2021-12-27 12:00:00|7382.6|7378.6|7392.5|7388.5|7397.3|7393.3|7382.4|7378.4|0
1640610000000|2021-12-27 13:00:00|7393.2|7389.2|7397.6|7393.6|7403.3|7399.3|7389|7385|0
1640613600000|2021-12-27 14:00:00|7397.5|7393.5|7397.8|7393.8|7405.9|7401.9|7394.6|7390.6|0
1640617200000|2021-12-27 15:00:00|7397.9|7393.9|7419.5|7415.5|7419.7|7415.7|7396.8|7392.8|0
1640620800000|2021-12-27 16:00:00|7419.4|7415.4|7418.3|7414.3|7426.9|7422.9|7412.7|7408.7|0
1640624400000|2021-12-27 17:00:00|7418.4|7414.4|7423.5|7419.5|7424.6|7420.6|7418.3|7414.3|0
1640628000000|2021-12-27 18:00:00|7423.4|7419.4|7430|7426|7430.3|7426.3|7420.8|7416.8|0
1640631600000|2021-12-27 19:00:00|7429.9|7425.9|7428.3|7424.3|7435.3|7431.3|7424.4|7420.4|0
1640635200000|2021-12-27 20:00:00|7428.2|7424.2|7450.8|7446.8|7450.8|7446.8|7424.7|7420.7|0
1640638800000|2021-12-27 21:00:00|7449.7|7445.7|7448.9|7444.9|7452|7448|7447.3|7443.3|0
1640642400000|2021-12-27 22:00:00|7448.5|7444.5|7446.8|7442.8|7449|7445|7446.7|7442.7|0
1640646000000|2021-12-27 23:00:00|7445.6|7441.6|7438.6|7434.6|7448.9|7444.9|7437.9|7433.9|0
1640649600000|2021-12-28 00:00:00|7438.9|7434.9|7448|7444|7450.1|7446.1|7432.9|7428.9|0
1640653200000|2021-12-28 01:00:00|7448.3|7444.3|7437.4|7433.4|7448.8|7444.8|7432|7428|0
1640656800000|2021-12-28 02:00:00|7437|7433|7432.3|7428.3|7438.4|7434.4|7430.8|7426.8|0
1640660400000|2021-12-28 03:00:00|7432.9|7428.9|7435.4|7431.4|7436.2|7432.2|7430.6|7426.6|0
1640664000000|2021-12-28 04:00:00|7435.3|7431.3|7436|7432|7439.9|7435.9|7434.6|7430.6|0
1640667600000|2021-12-28 05:00:00|7435.9|7431.9|7445.3|7441.3|7445.3|7441.3|7435.1|7431.1|0
1640671200000|2021-12-28 06:00:00|7445.4|7441.4|7443.2|7439.2|7445.4|7441.4|7437.5|7433.5|0
1640674800000|2021-12-28 07:00:00|7442.9|7438.9|7425.8|7421.8|7444.5|7440.5|7422.8|7418.8|0
1640678400000|2021-12-28 08:00:00|7425.9|7421.9|7451.7|7447.7|7453.1|7449.1|7424.8|7420.8|0
1640682000000|2021-12-28 09:00:00|7451.6|7447.6|7454.6|7450.6|7462.1|7458.1|7446.4|7442.4|0
1640685600000|2021-12-28 10:00:00|7455.5|7451.5|7448.4|7444.4|7461.5|7457.5|7445.2|7441.2|0
1640689200000|2021-12-28 11:00:00|7448.5|7444.5|7446.9|7442.9|7452.6|7448.6|7443.2|7439.2|0
1640692800000|2021-12-28 12:00:00|7446.3|7442.3|7459|7455|7460.8|7456.8|7445.2|7441.2|0
1640696400000|2021-12-28 13:00:00|7459.1|7455.1|7444.9|7440.9|7462.3|7458.3|7444.4|7440.4|0
1640700000000|2021-12-28 14:00:00|7445.6|7441.6|7452.1|7448.1|7457.1|7453.1|7439.6|7435.6|1
1640703600000|2021-12-28 15:00:00|7452|7448|7447.9|7443.9|7455.4|7451.4|7441.8|7437.8|0
1640707200000|2021-12-28 16:00:00|7447.8|7443.8|7451.9|7447.9|7454.2|7450.2|7442.6|7438.6|0
1640710800000|2021-12-28 17:00:00|7451.5|7447.5|7439.5|7435.5|7452.3|7448.3|7424.6|7420.6|0
1640714400000|2021-12-28 18:00:00|7439.4|7435.4|7443.6|7439.6|7443.7|7439.7|7436|7432|0
1640718000000|2021-12-28 19:00:00|7443.5|7439.5|7443.3|7439.3|7443.7|7439.7|7434.4|7430.4|0
1640721600000|2021-12-28 20:00:00|7443.2|7439.2|7439.7|7435.7|7453.6|7449.6|7435.5|7431.5|0
1640725200000|2021-12-28 21:00:00|7439.3|7435.3|7438.4|7434.4|7446.6|7442.6|7437.8|7433.8|0
1640728800000|2021-12-28 22:00:00|7439.3|7435.3|7438.9|7434.9|7439.5|7435.5|7437|7433|0
1640732400000|2021-12-28 23:00:00|7440.8|7436.8|7446.3|7442.3|7449.1|7445.1|7440.3|7436.3|0
1640736000000|2021-12-29 00:00:00|7445.9|7441.9|7459|7455|7463|7459|7434|7430|0
1640739600000|2021-12-29 01:00:00|7458.4|7454.4|7428.8|7425.8|7459|7455|7422.5|7419.5|1265
1640743200000|2021-12-29 02:00:00|7428.5|7425.5|7429.8|7426.8|7430.5|7427.5|7424|7421|104
1640746800000|2021-12-29 03:00:00|7430|7427|7434.5|7431.5|7436.8|7433.8|7427.5|7424.5|76
1640750400000|2021-12-29 04:00:00|7433.8|7430.8|7434.3|7431.3|7434.5|7431.5|7431|7428|24
1640754000000|2021-12-29 05:00:00|7433.5|7430.5|7436|7433|7437.3|7434.3|7430|7427|150
1640757600000|2021-12-29 06:00:00|7436.8|7433.8|7439|7436|7439.3|7436.3|7430.3|7427.3|310
1640761200000|2021-12-29 07:00:00|7439.3|7436.3|7434.8|7432.8|7447.8|7445.8|7433.3|7431.3|2840
1640764800000|2021-12-29 08:00:00|7434.3|7433.3|7453.5|7452.5|7458.7|7457.7|7423.8|7422.8|12305
1640768400000|2021-12-29 09:00:00|7453.2|7452.2|7453.5|7452.5|7459|7458|7447.5|7446.5|5400
1640772000000|2021-12-29 10:00:00|7453.2|7452.2|7444.7|7443.7|7455|7454|7441.7|7440.7|3998
1640775600000|2021-12-29 11:00:00|7445|7444|7438.5|7437.5|7449|7448|7434.5|7433.5|3618
1640779200000|2021-12-29 12:00:00|7438.2|7437.2|7429.5|7428.5|7439|7438|7427.5|7426.5|3541
1640782800000|2021-12-29 13:00:00|7429.2|7428.2|7429|7428|7433.5|7432.5|7423.2|7422.2|4135
1640786400000|2021-12-29 14:00:00|7428.5|7427.5|7420.7|7419.7|7437.5|7436.5|7418|7417|6047
1640790000000|2021-12-29 15:00:00|7421.2|7420.2|7428.8|7427.8|7430.3|7429.3|7413.3|7412.3|7207
1640793600000|2021-12-29 16:00:00|7428.3|7427.3|7415.9|7413.9|7431.8|7430.8|7410.9|7408.9|14851
1640797200000|2021-12-29 17:00:00|7416.2|7414.2|7413.7|7411.7|7416.2|7414.2|7403.2|7401.2|1796
1640800800000|2021-12-29 18:00:00|7413.2|7411.2|7416.4|7414.4|7418.7|7416.7|7411.2|7409.2|935
1640804400000|2021-12-29 19:00:00|7416.2|7414.2|7420.9|7418.9|7422.2|7420.2|7415.4|7413.4|690
1640808000000|2021-12-29 20:00:00|7421.2|7419.2|7422.9|7418.9|7431.2|7429.2|7417.7|7415.7|1525
1640811600000|2021-12-29 21:00:00|7423.3|7419.3|7421.2|7417.2|7426.8|7422.8|7420|7416|0
1640815200000|2021-12-29 22:00:00|7421.7|7417.7|7420.5|7416.5|7422.3|7418.3|7420.4|7416.4|0
1640818800000|2021-12-29 23:00:00|7421.6|7417.6|7409.7|7405.7|7424.1|7420.1|7409.2|7405.2|0
1640822400000|2021-12-30 00:00:00|7409.3|7405.3|7409.8|7405.8|7420.4|7416.4|7401.6|7397.6|0
1640826000000|2021-12-30 01:00:00|7411.8|7407.8|7424.9|7421.9|7427.4|7424.4|7411.8|7407.8|246
1640829600000|2021-12-30 02:00:00|7425.2|7422.2|7415.4|7412.4|7427.9|7424.9|7415.4|7412.4|74
1640833200000|2021-12-30 03:00:00|7415.7|7412.7|7413.9|7410.9|7418.4|7415.4|7412.4|7409.4|38
1640836800000|2021-12-30 04:00:00|7414.2|7411.2|7418.7|7415.7|7419.4|7416.4|7413.7|7410.7|44
1640840400000|2021-12-30 05:00:00|7418.9|7415.9|7408.9|7405.9|7418.9|7415.9|7408.9|7405.9|89
1640844000000|2021-12-30 06:00:00|7409.2|7406.2|7417.2|7414.2|7419.2|7416.2|7408.4|7405.4|129
1640847600000|2021-12-30 07:00:00|7418.7|7415.7|7409.9|7407.9|7419.7|7417.7|7408.9|7406.9|1335
1640851200000|2021-12-30 08:00:00|7409.4|7408.4|7419.3|7418.3|7419.3|7418.3|7404.4|7403.4|5446
1640854800000|2021-12-30 09:00:00|7419|7418|7425.8|7424.8|7428|7427|7414.8|7413.8|2880
1640858400000|2021-12-30 10:00:00|7426|7425|7421.5|7420.5|7426.8|7425.8|7412.8|7411.8|2276
1640862000000|2021-12-30 11:00:00|7421.8|7420.8|7427.8|7426.8|7430.3|7429.3|7415.8|7414.8|2497
1640865600000|2021-12-30 12:00:00|7427.5|7426.5|7422|7421|7429.8|7428.8|7421|7420|1869
1640869200000|2021-12-30 13:00:00|7422.2|7421.2|7426|7425|7426|7425|7420|7419|2151
1640872800000|2021-12-30 14:00:00|7425.5|7424.5|7414.7|7413.7|7434.5|7433.5|7414.5|7413.5|4942
1640876400000|2021-12-30 15:00:00|7415.7|7414.7|7417.6|7416.6|7419.5|7418.5|7409.1|7408.1|5009
1640880000000|2021-12-30 16:00:00|7417.3|7416.3|7408.6|7406.6|7420.1|7419.1|7402.6|7401.6|13700
1640883600000|2021-12-30 17:00:00|7408.3|7406.3|7411.8|7409.8|7414.1|7412.1|7407.6|7405.6|1430
1640887200000|2021-12-30 18:00:00|7411.6|7409.6|7408.1|7406.1|7411.8|7409.8|7403.6|7401.6|592
1640890800000|2021-12-30 19:00:00|7407.8|7405.8|7401.8|7399.8|7408.1|7406.1|7401.3|7399.3|609
1640894400000|2021-12-30 20:00:00|7402.1|7400.1|7392.3|7388.3|7402.1|7400.1|7383.6|7381.6|2108
1640898000000|2021-12-30 21:00:00|7391.9|7387.9|7395|7391|7398.9|7394.9|7388|7384|0
1640901600000|2021-12-30 22:00:00|7394.8|7390.8|7393.1|7389.1|7395.5|7391.5|7391.6|7387.6|0
1640905200000|2021-12-30 23:00:00|7396.3|7392.3|7394.9|7390.9|7399|7395|7392.2|7388.2|0
1640908800000|2021-12-31 00:00:00|7395.1|7391.1|7372.9|7368.9|7395.6|7391.6|7359.9|7355.9|0
1640912400000|2021-12-31 01:00:00|7373.1|7369.1|7383.1|7380.1|7384.8|7381.8|7361.8|7358.8|385
1640916000000|2021-12-31 02:00:00|7383.6|7380.6|7378.3|7375.3|7383.6|7380.6|7371.1|7368.1|169
1640919600000|2021-12-31 03:00:00|7378.1|7375.1|7372.3|7369.3|7379.3|7376.3|7366.3|7363.3|177
1640923200000|2021-12-31 04:00:00|7372.1|7369.1|7374.3|7371.3|7376.6|7373.6|7371.8|7368.8|77
1640926800000|2021-12-31 05:00:00|7373.3|7370.3|7381.6|7378.6|7381.6|7378.6|7372.1|7369.1|80
1640930400000|2021-12-31 06:00:00|7381.3|7378.3|7374.6|7371.6|7383.6|7380.6|7374.1|7371.1|194
1640934000000|2021-12-31 07:00:00|7374.3|7371.3|7378.3|7376.3|7378.8|7376.8|7370.1|7368.1|938
1640937600000|2021-12-31 08:00:00|7377.8|7376.8|7375.6|7374.6|7381.6|7380.6|7366.6|7365.6|4183
1640941200000|2021-12-31 09:00:00|7375.4|7374.4|7385.4|7384.4|7385.4|7384.4|7374.4|7373.4|2065
1640944800000|2021-12-31 10:00:00|7386.1|7385.1|7380.4|7379.4|7386.4|7385.4|7378.4|7377.4|1826
1640948400000|2021-12-31 11:00:00|7380.6|7379.6|7372.9|7371.9|7381.4|7380.4|7370.4|7369.4|2569
1640952000000|2021-12-31 12:00:00|7370.1|7369.1|7395.2|7391.2|7405.8|7404.8|7355.4|7354.4|11287
1640955600000|2021-12-31 13:00:00|7395.6|7391.6|7391.1|7387.1|7395.6|7391.6|7388.4|7384.4|0
1640959200000|2021-12-31 14:00:00|7391.5|7387.5|7387.5|7383.5|7405.5|7401.5|7383.5|7379.5|0
1640962800000|2021-12-31 15:00:00|7387.8|7383.8|7391.2|7387.2|7396.6|7392.6|7375.2|7371.2|0
1640966400000|2021-12-31 16:00:00|7391.4|7387.4|7382.6|7378.6|7393.7|7389.7|7380.4|7376.4|0
1640970000000|2021-12-31 17:00:00|7382.8|7378.8|7395.2|7391.2|7396|7392|7378.2|7374.2|0
1640973600000|2021-12-31 18:00:00|7394.8|7390.8|7396.7|7392.7|7399.1|7395.1|7389.5|7385.5|0
1640977200000|2021-12-31 19:00:00|7396.3|7392.3|7388.4|7384.4|7399.9|7395.9|7385.6|7381.6|0
1640980800000|2021-12-31 20:00:00|7388.2|7384.2|7381.2|7377.2|7399.1|7395.1|7376.2|7372.2|0
1640984400000|2021-12-31 21:00:00|7381.3|7377.3|7383.6|7379.6|7391|7387|7381.3|7377.3|0
1641164400000|2022-01-02 23:00:00|7405.9|7401.9|7398.1|7394.1|7405.9|7401.9|7394.2|7390.2|0
1641168000000|2022-01-03 00:00:00|7398.3|7394.3|7416.5|7412.5|7422.1|7418.1|7397.3|7393.3|0
1641171600000|2022-01-03 01:00:00|7416.6|7412.6|7390.3|7386.3|7422.5|7418.5|7389.1|7385.1|0
1641175200000|2022-01-03 02:00:00|7390.2|7386.2|7394.7|7390.7|7396.5|7392.5|7379.5|7375.5|0
1641178800000|2022-01-03 03:00:00|7394.8|7390.8|7390.5|7386.5|7394.8|7390.8|7383.4|7379.4|0
1641182400000|2022-01-03 04:00:00|7390.6|7386.6|7400.6|7396.6|7400.6|7396.6|7388.5|7384.5|0
1641186000000|2022-01-03 05:00:00|7400.3|7396.3|7399.3|7395.3|7402.7|7398.7|7394.3|7390.3|0
1641189600000|2022-01-03 06:00:00|7399.2|7395.2|7405.8|7401.8|7406.3|7402.3|7390.9|7386.9|0
1641193200000|2022-01-03 07:00:00|7405.5|7401.5|7410.8|7406.8|7421.2|7417.2|7386.9|7382.9|0
1641196800000|2022-01-03 08:00:00|7409.2|7405.2|7419.6|7415.6|7431.1|7427.1|7407.8|7403.8|0
1641200400000|2022-01-03 09:00:00|7418.9|7414.9|7421.4|7417.4|7430|7426|7411.7|7407.7|0
1641204000000|2022-01-03 10:00:00|7420.7|7416.7|7431.2|7427.2|7432.5|7428.5|7418|7414|0
1641207600000|2022-01-03 11:00:00|7431.3|7427.3|7431.4|7427.4|7437.7|7433.7|7427|7423|0
1641211200000|2022-01-03 12:00:00|7430.8|7426.8|7430.8|7426.8|7433.8|7429.8|7424.9|7420.9|0
1641214800000|2022-01-03 13:00:00|7430.7|7426.7|7419.5|7415.5|7431.4|7427.4|7418.7|7414.7|0
1641218400000|2022-01-03 14:00:00|7419.4|7415.4|7409.2|7405.2|7431.2|7427.2|7389.5|7385.5|0
1641222000000|2022-01-03 15:00:00|7409.8|7405.8|7419.3|7415.3|7432.2|7428.2|7407.4|7403.4|0
1641225600000|2022-01-03 16:00:00|7419.6|7415.6|7417.9|7413.9|7421.5|7417.5|7400.3|7396.3|0
1641229200000|2022-01-03 17:00:00|7417.7|7413.7|7416.4|7412.4|7424.2|7420.2|7412.8|7408.8|0
1641232800000|2022-01-03 18:00:00|7416.5|7412.5|7425.2|7421.2|7426|7422|7411.5|7407.5|0
1641236400000|2022-01-03 19:00:00|7424.8|7420.8|7424.7|7420.7|7430.4|7426.4|7420.8|7416.8|0
1641240000000|2022-01-03 20:00:00|7425.1|7421.1|7421.9|7417.9|7428.5|7424.5|7408.4|7404.4|0
1641243600000|2022-01-03 21:00:00|7422.3|7418.3|7417.5|7413.5|7423.9|7419.9|7416.9|7412.9|0
1641247200000|2022-01-03 22:00:00|7417.7|7413.7|7418.3|7414.3|7419.3|7415.3|7417|7413|0
1641250800000|2022-01-03 23:00:00|7418|7414|7415.9|7411.9|7421.6|7417.6|7414.7|7410.7|0
1641254400000|2022-01-04 00:00:00|7416.3|7412.3|7428.3|7424.3|7431.4|7427.4|7411|7407|0
1641258000000|2022-01-04 01:00:00|7428.2|7424.2|7427.6|7424.6|7467.3|7464.3|7424.8|7420.8|1847
1641261600000|2022-01-04 02:00:00|7428.1|7425.1|7432.6|7429.6|7434.6|7431.6|7426.6|7423.6|630
1641265200000|2022-01-04 03:00:00|7432.8|7429.8|7439.6|7436.6|7441.8|7438.8|7429.3|7426.3|389
1641268800000|2022-01-04 04:00:00|7439.3|7436.3|7450.3|7447.3|7450.6|7447.6|7438.3|7435.3|233
1641272400000|2022-01-04 05:00:00|7450.6|7447.6|7460.8|7457.8|7462.8|7459.8|7450.1|7447.1|530
1641276000000|2022-01-04 06:00:00|7461.1|7458.1|7460.8|7457.8|7465.6|7462.6|7455.3|7452.3|1142
1641279600000|2022-01-04 07:00:00|7461.3|7458.3|7480.8|7478.8|7481.1|7479.1|7454.1|7452.1|4513
1641283200000|2022-01-04 08:00:00|7480.3|7479.3|7483.7|7482.7|7486.9|7485.9|7452.3|7451.3|23879
1641286800000|2022-01-04 09:00:00|7483.4|7482.4|7472.7|7471.7|7485.7|7484.7|7463.9|7462.9|7945
1641290400000|2022-01-04 10:00:00|7473.2|7472.2|7477.9|7476.9|7485.2|7484.2|7472.2|7471.2|4924
1641294000000|2022-01-04 11:00:00|7478.2|7477.2|7480.9|7479.9|7486.7|7485.7|7476.2|7475.2|4006
1641297600000|2022-01-04 12:00:00|7480.4|7479.4|7490.6|7489.6|7491.7|7490.7|7480.2|7479.2|5110
1641301200000|2022-01-04 13:00:00|7490.9|7489.9|7492.9|7491.9|7494.6|7493.6|7488.9|7487.9|4874
1641304800000|2022-01-04 14:00:00|7493.4|7492.4|7512.1|7511.1|7514.9|7513.9|7487.9|7486.9|8828
1641308400000|2022-01-04 15:00:00|7513.6|7512.6|7511.8|7510.8|7523.6|7522.6|7499.9|7498.9|10274
1641312000000|2022-01-04 16:00:00|7512.1|7511.1|7509.6|7507.6|7513.1|7511.6|7491.6|7490.6|18655
1641315600000|2022-01-04 17:00:00|7509.8|7507.8|7506.6|7504.6|7514.6|7512.6|7505.1|7503.1|2026
1641319200000|2022-01-04 18:00:00|7506.3|7504.3|7488.8|7486.8|7507.1|7505.1|7486.1|7484.1|2898
1641322800000|2022-01-04 19:00:00|7489.1|7487.1|7498.1|7496.1|7499.6|7497.6|7488.8|7486.8|1177
1641326400000|2022-01-04 20:00:00|7498.3|7496.3|7498.1|7494.1|7506.3|7504.3|7494.1|7492.1|3575
1641330000000|2022-01-04 21:00:00|7497.3|7493.3|7496.6|7492.6|7499.9|7495.9|7493|7489|7
1641333600000|2022-01-04 22:00:00|7496.4|7492.4|7496.8|7492.8|7496.9|7492.9|7495|7491|0
1641337200000|2022-01-04 23:00:00|7497.3|7493.3|7486.7|7482.7|7498.1|7494.1|7485.4|7481.4|0
1641340800000|2022-01-05 00:00:00|7487|7483|7488.2|7484.2|7488.9|7484.9|7480|7476|0
1641344400000|2022-01-05 01:00:00|7488.3|7484.3|7471.3|7468.3|7492.6|7489.6|7468.6|7465.6|560
1641348000000|2022-01-05 02:00:00|7472.1|7469.1|7477.1|7474.1|7477.1|7474.1|7467.1|7464.1|398
1641351600000|2022-01-05 03:00:00|7477.8|7474.8|7478.6|7475.6|7479.3|7476.3|7470.1|7467.1|280
1641355200000|2022-01-05 04:00:00|7479.1|7476.1|7477.3|7474.3|7479.1|7476.1|7473.6|7470.6|142
1641358800000|2022-01-05 05:00:00|7477.1|7474.1|7470.6|7467.6|7477.8|7474.8|7470.1|7467.1|258
1641362400000|2022-01-05 06:00:00|7470.8|7467.8|7479.6|7476.6|7482.6|7479.6|7467.3|7464.3|632
1641366000000|2022-01-05 07:00:00|7479.3|7476.3|7492.3|7490.3|7495.1|7493.1|7477.6|7475.6|2285
1641369600000|2022-01-05 08:00:00|7491.8|7490.8|7510.4|7509.4|7510.4|7509.4|7483.8|7482.8|9562
1641373200000|2022-01-05 09:00:00|7510.1|7509.1|7526.4|7525.4|7529.6|7528.6|7506.4|7505.4|4949
1641376800000|2022-01-05 10:00:00|7526.6|7525.6|7523.1|7522.1|7529.4|7528.4|7519.9|7518.9|3252
1641380400000|2022-01-05 11:00:00|7523.4|7522.4|7517.9|7516.9|7524.4|7523.4|7515.4|7514.4|4871
1641384000000|2022-01-05 12:00:00|7517.4|7516.4|7514.9|7513.9|7521.9|7520.9|7513.1|7512.1|3818
1641387600000|2022-01-05 13:00:00|7515.4|7514.4|7519.1|7518.1|7526.4|7525.4|7513.1|7512.1|3576
1641391200000|2022-01-05 14:00:00|7518.9|7517.9|7526.9|7525.9|7526.9|7525.9|7510.9|7509.9|5477
1641394800000|2022-01-05 15:00:00|7526.6|7525.6|7520.7|7519.7|7530.4|7529.4|7515.7|7514.7|6915
1641398400000|2022-01-05 16:00:00|7520.9|7519.9|7515.7|7513.7|7524.2|7523.2|7511.2|7509.2|14002
1641402000000|2022-01-05 17:00:00|7515.2|7513.2|7510.2|7508.2|7522.4|7520.4|7509.7|7507.7|2187
1641405600000|2022-01-05 18:00:00|7509.9|7507.9|7509.7|7507.7|7512.4|7510.4|7506.2|7504.2|1490
1641409200000|2022-01-05 19:00:00|7509.9|7507.9|7483.4|7481.4|7516.2|7514.2|7474.9|7472.9|3435
1641412800000|2022-01-05 20:00:00|7482.9|7480.9|7454.9|7450.9|7482.9|7480.9|7448.2|7446.2|6412
1641416400000|2022-01-05 21:00:00|7454.5|7450.5|7458.7|7454.7|7470.9|7466.9|7452.4|7448.4|0
1641420000000|2022-01-05 22:00:00|7458.6|7454.6|7464.9|7460.9|7466.7|7462.7|7457.3|7453.3|0
1641423600000|2022-01-05 23:00:00|7465.9|7461.9|7467.1|7463.1|7468.4|7464.4|7445.5|7441.5|0
1641427200000|2022-01-06 00:00:00|7467.5|7463.5|7461.4|7457.4|7477.5|7473.5|7453.3|7449.3|0
1641430800000|2022-01-06 01:00:00|7461.5|7457.5|7448.9|7445.9|7465.3|7461.3|7429.9|7426.9|806
1641434400000|2022-01-06 02:00:00|7448.7|7445.7|7430.2|7427.2|7449.2|7446.2|7419.7|7416.7|835
1641438000000|2022-01-06 03:00:00|7429.9|7426.9|7410.7|7407.7|7433.4|7430.4|7406.9|7403.9|691
1641441600000|2022-01-06 04:00:00|7411.4|7408.4|7409.9|7406.9|7413.2|7410.2|7404.4|7401.4|544
1641445200000|2022-01-06 05:00:00|7408.9|7405.9|7414.7|7411.7|7417.9|7414.9|7403.2|7400.2|466
1641448800000|2022-01-06 06:00:00|7414.9|7411.9|7419.7|7416.7|7423.2|7420.2|7408.2|7405.2|837
1641452400000|2022-01-06 07:00:00|7416.9|7413.9|7425.9|7423.9|7444.4|7442.4|7412.9|7410.9|4333
1641456000000|2022-01-06 08:00:00|7425.4|7424.4|7470.4|7469.4|7472.9|7471.9|7418.9|7417.9|15238
1641459600000|2022-01-06 09:00:00|7470.9|7469.9|7460.4|7459.4|7483.9|7482.9|7453.4|7452.4|6419
1641463200000|2022-01-06 10:00:00|7460.9|7459.9|7489.6|7488.6|7498.6|7497.6|7459.4|7458.4|6544
1641466800000|2022-01-06 11:00:00|7492.1|7491.1|7469.1|7468.1|7495.4|7494.4|7467.1|7466.1|4514
1641470400000|2022-01-06 12:00:00|7468.6|7467.6|7474.5|7473.5|7477.9|7476.9|7464.1|7463.1|3518
1641474000000|2022-01-06 13:00:00|7474|7473|7461|7460|7484.7|7483.7|7458.7|7457.7|4148
1641477600000|2022-01-06 14:00:00|7460.7|7459.7|7442.5|7441.5|7465.5|7464.5|7440.5|7439.5|9344
1641481200000|2022-01-06 15:00:00|7440.2|7439.2|7444.5|7443.5|7453|7452|7430.3|7429.3|14490
1641484800000|2022-01-06 16:00:00|7444.3|7443.3|7457.3|7455.3|7458.3|7456.3|7436.8|7435.8|17282
1641488400000|2022-01-06 17:00:00|7457.5|7455.5|7465.5|7463.5|7478|7476|7455|7453|3483
1641492000000|2022-01-06 18:00:00|7466|7464|7461.5|7459.5|7470|7468|7457.3|7455.3|1195
1641495600000|2022-01-06 19:00:00|7461.3|7459.3|7461.3|7459.3|7464.3|7462.3|7453.8|7451.8|1435
1641499200000|2022-01-06 20:00:00|7461.5|7459.5|7448.5|7444.5|7465|7463|7436.3|7434.3|3368
1641502800000|2022-01-06 21:00:00|7447.7|7443.7|7453.5|7449.5|7454.6|7450.6|7445.3|7441.3|0
1641506400000|2022-01-06 22:00:00|7453.7|7449.7|7453.1|7449.1|7454.1|7450.1|7450.9|7446.9|0
1641510000000|2022-01-06 23:00:00|7457.7|7453.7|7458|7454|7460.1|7456.1|7452.4|7448.4|0
1641513600000|2022-01-07 00:00:00|7458.2|7454.2|7467.5|7463.5|7469|7465|7456.4|7452.4|0
1641517200000|2022-01-07 01:00:00|7467.4|7463.4|7454.8|7451.8|7474.5|7471.5|7448.5|7445.5|588
1641520800000|2022-01-07 02:00:00|7454.5|7451.5|7454.5|7451.5|7455.8|7452.8|7439.5|7436.5|102
1641524400000|2022-01-07 03:00:00|7455.3|7452.3|7454.5|7451.5|7460.8|7457.8|7450.3|7447.3|174
1641528000000|2022-01-07 04:00:00|7455|7452|7453.5|7450.5|7455|7452|7449.3|7446.3|73
1641531600000|2022-01-07 05:00:00|7453.8|7450.8|7457.5|7454.5|7457.8|7454.8|7450.5|7447.5|204
1641535200000|2022-01-07 06:00:00|7457.3|7454.3|7457.8|7454.8|7463.3|7460.3|7452.8|7449.8|235
1641538800000|2022-01-07 07:00:00|7456.8|7453.8|7449.5|7447.5|7458.8|7456.8|7438.8|7436.8|2871
1641542400000|2022-01-07 08:00:00|7449|7448|7442.7|7441.7|7461.8|7460.8|7432|7431|10119
1641546000000|2022-01-07 09:00:00|7442.2|7441.2|7449.2|7448.2|7465.2|7464.2|7441.2|7440.2|4462
1641549600000|2022-01-07 10:00:00|7448.7|7447.7|7457.7|7456.7|7458.9|7457.9|7447.2|7446.2|3441
1641553200000|2022-01-07 11:00:00|7457.9|7456.9|7445.9|7444.9|7458.2|7457.2|7445.7|7444.7|2798
1641556800000|2022-01-07 12:00:00|7446.2|7445.2|7454.7|7453.7|7455.9|7454.9|7442.2|7441.2|2825
1641560400000|2022-01-07 13:00:00|7454.9|7453.9|7453.7|7452.7|7470.4|7469.4|7444.4|7443.4|6893
1641564000000|2022-01-07 14:00:00|7454.2|7453.2|7473.2|7472.2|7475.9|7474.9|7453.2|7452.2|9792
1641567600000|2022-01-07 15:00:00|7472.9|7471.9|7464.7|7463.7|7477.7|7476.7|7456.2|7455.2|10179
1641571200000|2022-01-07 16:00:00|7464.9|7463.9|7490.7|7488.7|7493.2|7491.2|7463.7|7462.7|17805
1641574800000|2022-01-07 17:00:00|7490.9|7488.9|7493.4|7491.4|7493.7|7491.7|7484.9|7482.9|2310
1641578400000|2022-01-07 18:00:00|7493.7|7491.7|7490.2|7488.2|7494.7|7492.7|7487.9|7485.9|1147
1641582000000|2022-01-07 19:00:00|7490.4|7488.4|7490.4|7488.4|7493.7|7491.7|7484.2|7482.2|1083
1641585600000|2022-01-07 20:00:00|7490.7|7488.7|7496.4|7492.4|7496.4|7492.4|7483.4|7481.4|2298
1641589200000|2022-01-07 21:00:00|7497.2|7493.2|7486.6|7482.6|7502|7498|7485|7481|0
1641769200000|2022-01-09 23:00:00|7488.9|7484.9|7481.8|7477.8|7493.2|7489.2|7467.8|7463.8|0
1641772800000|2022-01-10 00:00:00|7482.2|7478.2|7484.8|7480.8|7497|7493|7476.8|7472.8|0
1641776400000|2022-01-10 01:00:00|7484.4|7480.4|7497.7|7494.7|7502.2|7499.2|7478.7|7475.7|640
1641780000000|2022-01-10 02:00:00|7498.2|7495.2|7493.9|7490.9|7498.9|7495.9|7491.7|7488.7|283
1641783600000|2022-01-10 03:00:00|7493.7|7490.7|7492.4|7489.4|7494.9|7491.9|7487.2|7484.2|345
1641787200000|2022-01-10 04:00:00|7493.2|7490.2|7499.2|7496.2|7503.4|7500.4|7491.9|7488.9|238
1641790800000|2022-01-10 05:00:00|7499.4|7496.4|7496.7|7493.7|7500.2|7497.2|7493.2|7490.2|148
1641794400000|2022-01-10 06:00:00|7496.9|7493.9|7499.7|7496.7|7500.7|7497.7|7492.4|7489.4|425
1641798000000|2022-01-10 07:00:00|7499.4|7496.4|7502.9|7500.9|7508.9|7506.9|7490.2|7488.2|2717
1641801600000|2022-01-10 08:00:00|7502.4|7501.4|7473.9|7472.9|7502.4|7501.4|7445.7|7444.7|14989
1641805200000|2022-01-10 09:00:00|7473.7|7472.7|7479.4|7478.4|7489.7|7488.7|7469.4|7468.4|4336
1641808800000|2022-01-10 10:00:00|7479.7|7478.7|7481.7|7480.7|7492.2|7491.2|7476.2|7475.2|3344
1641812400000|2022-01-10 11:00:00|7481.4|7480.4|7482.7|7481.7|7483.2|7482.2|7470.7|7469.7|2536
1641816000000|2022-01-10 12:00:00|7482.9|7481.9|7466.4|7465.4|7484.2|7483.2|7464.9|7463.9|2701
1641819600000|2022-01-10 13:00:00|7466.6|7465.6|7478.4|7477.4|7483.1|7482.1|7462.9|7461.9|3030
1641823200000|2022-01-10 14:00:00|7478.6|7477.6|7460.9|7459.9|7480.9|7479.9|7456.6|7455.6|7308
1641826800000|2022-01-10 15:00:00|7459.9|7458.9|7430.6|7429.6|7460.1|7459.1|7422.4|7421.4|12034
1641830400000|2022-01-10 16:00:00|7429.9|7428.9|7448.9|7446.9|7457.9|7456.4|7427.4|7426.4|15684
1641834000000|2022-01-10 17:00:00|7448.4|7446.4|7449.6|7447.6|7455.1|7453.1|7438.1|7436.1|2494
1641837600000|2022-01-10 18:00:00|7449.9|7447.9|7474.4|7472.4|7475.4|7473.4|7449.9|7447.9|1984
1641841200000|2022-01-10 19:00:00|7474.6|7472.6|7474.1|7472.1|7485.9|7483.9|7469.1|7467.1|1790
1641844800000|2022-01-10 20:00:00|7474.4|7472.4|7480.2|7476.2|7483.1|7481.1|7460.4|7458.4|3784
1641848400000|2022-01-10 21:00:00|7479.4|7475.4|7474.8|7470.8|7480.9|7476.9|7471.7|7467.7|0
1641852000000|2022-01-10 22:00:00|7473.9|7469.9|7476.6|7472.6|7477.2|7473.2|7473.9|7469.9|0
1641855600000|2022-01-10 23:00:00|7475.4|7471.4|7476.9|7472.9|7483.9|7479.9|7470.5|7466.5|0
1641859200000|2022-01-11 00:00:00|7477.3|7473.3|7484.1|7480.1|7485.6|7481.6|7472.4|7468.4|0
1641862800000|2022-01-11 01:00:00|7484.2|7480.2|7468.4|7465.4|7485.7|7481.7|7467.4|7464.4|403
1641866400000|2022-01-11 02:00:00|7468.1|7465.1|7487.9|7484.9|7491.1|7488.1|7466.9|7463.9|220
1641870000000|2022-01-11 03:00:00|7488.1|7485.1|7487.4|7484.4|7494.6|7491.6|7486.1|7483.1|325
1641873600000|2022-01-11 04:00:00|7487.1|7484.1|7480.4|7477.4|7489.4|7486.4|7477.4|7474.4|304
1641877200000|2022-01-11 05:00:00|7480.1|7477.1|7483.4|7480.4|7486.4|7483.4|7478.1|7475.1|155
1641880800000|2022-01-11 06:00:00|7483.9|7480.9|7482.6|7479.6|7485.6|7482.6|7474.9|7471.9|428
1641884400000|2022-01-11 07:00:00|7482.1|7479.1|7486.1|7484.1|7492.4|7490.4|7472.1|7470.1|2117
1641888000000|2022-01-11 08:00:00|7485.6|7484.6|7472.9|7471.9|7494.6|7493.6|7458.1|7457.1|11835
1641891600000|2022-01-11 09:00:00|7473.1|7472.1|7484.4|7483.4|7492.9|7491.9|7472.4|7471.4|5565
1641895200000|2022-01-11 10:00:00|7484.6|7483.6|7491.4|7490.4|7493.4|7492.4|7481.6|7480.6|3457
1641898800000|2022-01-11 11:00:00|7491.9|7490.9|7496.4|7495.4|7498.4|7497.4|7486.9|7485.9|3560
1641902400000|2022-01-11 12:00:00|7496.1|7495.1|7486.3|7485.3|7499.4|7498.4|7485.8|7484.8|2895
1641906000000|2022-01-11 13:00:00|7486.5|7485.5|7481.3|7480.3|7492.3|7491.3|7479.8|7478.8|3205
1641909600000|2022-01-11 14:00:00|7481.5|7480.5|7473|7472|7483.8|7482.8|7460.5|7459.5|8437
1641913200000|2022-01-11 15:00:00|7473.5|7472.5|7484.3|7483.3|7494.5|7493.5|7470.8|7469.8|6436
1641916800000|2022-01-11 16:00:00|7483.5|7482.5|7499.3|7497.3|7503|7501|7483.3|7482.3|15778
1641920400000|2022-01-11 17:00:00|7499.5|7497.5|7508.8|7506.8|7509.3|7507.3|7498.3|7496.3|2441
1641924000000|2022-01-11 18:00:00|7508.5|7506.5|7516.3|7514.3|7516.8|7514.8|7503.8|7501.8|2255
1641927600000|2022-01-11 19:00:00|7516|7514|7517.8|7515.8|7519.3|7517.3|7512|7510|1746
1641931200000|2022-01-11 20:00:00|7517.5|7515.5|7523.3|7519.3|7524|7522|7510.8|7508.8|3416
1641934800000|2022-01-11 21:00:00|7522.9|7518.9|7518.3|7514.3|7524.9|7520.9|7516.1|7512.1|0
1641938400000|2022-01-11 22:00:00|7518.8|7514.8|7517.6|7513.6|7519.5|7515.5|7516.3|7512.3|0
1641942000000|2022-01-11 23:00:00|7518.1|7514.1|7516.3|7512.3|7521.7|7517.7|7514.7|7510.7|0
1641945600000|2022-01-12 00:00:00|7515.9|7511.9|7521.2|7517.2|7527.1|7523.1|7514.7|7510.7|0
1641949200000|2022-01-12 01:00:00|7521.1|7517.1|7521.3|7518.3|7529.8|7526.8|7515.3|7512.3|668
1641952800000|2022-01-12 02:00:00|7521.8|7518.8|7528.8|7525.8|7531.3|7528.3|7521.3|7518.3|218
1641956400000|2022-01-12 03:00:00|7528.5|7525.5|7531.5|7528.5|7532.5|7529.5|7528.3|7525.3|118
1641960000000|2022-01-12 04:00:00|7533.5|7530.5|7531.5|7528.5|7533.5|7530.5|7530.3|7527.3|179
1641963600000|2022-01-12 05:00:00|7531.3|7528.3|7539|7536|7539.8|7536.8|7528.8|7525.8|549
1641967200000|2022-01-12 06:00:00|7538.5|7535.5|7536.3|7533.3|7541.5|7538.5|7533.3|7530.3|690
1641970800000|2022-01-12 07:00:00|7536|7533|7528|7526|7541.8|7539.8|7527|7525|2703
1641974400000|2022-01-12 08:00:00|7527.5|7526.5|7538|7537|7543.8|7542.8|7524.8|7523.8|11669
1641978000000|2022-01-12 09:00:00|7537.8|7536.8|7550.3|7549.3|7553.8|7552.8|7533.8|7532.8|5296
1641981600000|2022-01-12 10:00:00|7550|7549|7550.3|7549.3|7552|7551|7538.8|7537.8|3390
1641985200000|2022-01-12 11:00:00|7551|7550|7534.5|7533.5|7556.3|7555.3|7534.3|7533.3|3089
1641988800000|2022-01-12 12:00:00|7534|7533|7541.5|7540.5|7542.3|7541.3|7531.8|7530.8|3008
1641992400000|2022-01-12 13:00:00|7541.8|7540.8|7546.8|7545.8|7556.8|7555.8|7538.3|7537.3|5238
1641996000000|2022-01-12 14:00:00|7546.5|7545.5|7564.3|7563.3|7565.8|7564.8|7543.8|7542.8|7978
1641999600000|2022-01-12 15:00:00|7564.8|7563.8|7552.5|7551.5|7566.3|7565.3|7543.3|7542.3|8482
1642003200000|2022-01-12 16:00:00|7552.3|7551.3|7549.7|7547.7|7557.8|7556.8|7540.5|7539.5|17650
1642006800000|2022-01-12 17:00:00|7549.9|7547.9|7553.7|7551.7|7557.2|7555.2|7547.2|7545.2|1871
1642010400000|2022-01-12 18:00:00|7553.9|7551.9|7546.2|7544.2|7556.2|7554.2|7544.9|7542.9|1118
1642014000000|2022-01-12 19:00:00|7545.9|7543.9|7549.9|7547.9|7554.4|7552.4|7543.7|7541.7|914
1642017600000|2022-01-12 20:00:00|7550.2|7548.2|7553.5|7549.5|7558.2|7556.2|7544.9|7542.9|2107
1642021200000|2022-01-12 21:00:00|7554.3|7550.3|7550.5|7546.5|7559|7555|7549|7545|0
1642024800000|2022-01-12 22:00:00|7550.4|7546.4|7551.5|7547.5|7551.7|7547.7|7549.8|7545.8|0
1642028400000|2022-01-12 23:00:00|7552.5|7548.5|7551.6|7547.6|7555.9|7551.9|7548.7|7544.7|0
1642032000000|2022-01-13 00:00:00|7552|7548|7545.9|7541.9|7552|7548|7541.5|7537.5|0
1642035600000|2022-01-13 01:00:00|7545.6|7541.6|7538.2|7535.2|7553.7|7550.7|7535.4|7532.4|552
1642039200000|2022-01-13 02:00:00|7538.4|7535.4|7549.7|7546.7|7551.9|7548.9|7538.2|7535.2|341
1642042800000|2022-01-13 03:00:00|7549.4|7546.4|7540.7|7537.7|7549.7|7546.7|7534.7|7531.7|349
1642046400000|2022-01-13 04:00:00|7540.9|7537.9|7545.9|7542.9|7547.4|7544.4|7539.9|7536.9|126
1642050000000|2022-01-13 05:00:00|7546.2|7543.2|7537.9|7534.9|7547.9|7544.9|7535.2|7532.2|226
1642053600000|2022-01-13 06:00:00|7538.4|7535.4|7541.9|7538.9|7552.4|7549.4|7537.2|7534.2|657
1642057200000|2022-01-13 07:00:00|7540.4|7537.4|7541.9|7539.9|7541.9|7539.9|7524.2|7522.2|2261
1642060800000|2022-01-13 08:00:00|7541.4|7540.4|7538|7537|7547.7|7546.7|7529.7|7528.7|8464
1642064400000|2022-01-13 09:00:00|7537.8|7536.8|7550.5|7549.5|7550.8|7549.8|7531.5|7530.5|4966
1642068000000|2022-01-13 10:00:00|7550.8|7549.8|7546.3|7545.3|7554.3|7553.3|7544.3|7543.3|3623
1642071600000|2022-01-13 11:00:00|7547|7546|7545.3|7544.3|7552.8|7551.8|7542.3|7541.3|2673
1642075200000|2022-01-13 12:00:00|7545|7544|7559.9|7558.9|7563.9|7562.9|7543.3|7542.3|3077
1642078800000|2022-01-13 13:00:00|7560.4|7559.4|7564.9|7563.9|7566.4|7565.4|7557.4|7556.4|3839
1642082400000|2022-01-13 14:00:00|7565.1|7564.1|7563.6|7562.6|7567.9|7566.9|7551.9|7550.9|5344
1642086000000|2022-01-13 15:00:00|7564.1|7563.1|7544.3|7543.3|7564.9|7563.9|7537.5|7536.5|7682
1642089600000|2022-01-13 16:00:00|7543.8|7542.8|7568.3|7566.3|7572.3|7570.3|7543.5|7542.5|15054
1642093200000|2022-01-13 17:00:00|7568.8|7566.8|7550|7548|7568.8|7566.8|7538.3|7536.3|4094
1642096800000|2022-01-13 18:00:00|7549.8|7547.8|7562.3|7560.3|7562.8|7560.8|7545.3|7543.3|2056
1642100400000|2022-01-13 19:00:00|7562.5|7560.5|7558|7556|7566.3|7564.3|7550.8|7548.8|1472
1642104000000|2022-01-13 20:00:00|7557|7555|7540.7|7536.7|7557|7555|7526.8|7524.8|3858
1642107600000|2022-01-13 21:00:00|7542.3|7538.3|7534.5|7530.5|7547.9|7543.9|7524.4|7520.4|0
1642111200000|2022-01-13 22:00:00|7534|7530|7535.5|7531.5|7536.8|7532.8|7533.9|7529.9|0
1642114800000|2022-01-13 23:00:00|7538.9|7534.9|7538.6|7534.6|7542.6|7538.6|7534.1|7530.1|0
1642118400000|2022-01-14 00:00:00|7538.2|7534.2|7539.2|7535.2|7546.1|7542.1|7520.5|7516.5|0
1642122000000|2022-01-14 01:00:00|7539.3|7535.3|7523.3|7520.3|7541.5|7538.5|7519.3|7516.3|814
1642125600000|2022-01-14 02:00:00|7523.5|7520.5|7523.5|7520.5|7525.8|7522.8|7508.5|7505.5|713
1642129200000|2022-01-14 03:00:00|7523.3|7520.3|7516|7513|7524.8|7521.8|7510.5|7507.5|323
1642132800000|2022-01-14 04:00:00|7516.3|7513.3|7519.3|7516.3|7529|7526|7516.3|7513.3|261
1642136400000|2022-01-14 05:00:00|7519.5|7516.5|7527.8|7524.8|7528|7525|7515.3|7512.3|263
1642140000000|2022-01-14 06:00:00|7527.5|7524.5|7536.5|7533.5|7540|7537|7524.5|7521.5|461
1642143600000|2022-01-14 07:00:00|7537.8|7534.8|7527|7525|7541|7539|7520.3|7518.3|2306
1642147200000|2022-01-14 08:00:00|7528|7526|7555.8|7554.8|7568|7567|7523|7522|11657
1642150800000|2022-01-14 09:00:00|7555.5|7554.5|7557.8|7556.8|7561.8|7560.8|7543.8|7542.8|4893
1642154400000|2022-01-14 10:00:00|7558|7557|7556|7555|7561.3|7560.3|7552.5|7551.5|2958
1642158000000|2022-01-14 11:00:00|7556.3|7555.3|7556.5|7555.5|7566.3|7565.3|7553.3|7552.3|3522
1642161600000|2022-01-14 12:00:00|7556.3|7555.3|7535.9|7534.9|7556.8|7555.8|7535.4|7534.4|4030
1642165200000|2022-01-14 13:00:00|7536.2|7535.2|7526.7|7525.7|7540.4|7539.4|7523.2|7522.2|6423
1642168800000|2022-01-14 14:00:00|7526.2|7525.2|7562.4|7561.4|7564.9|7563.9|7524.2|7523.2|9170
1642172400000|2022-01-14 15:00:00|7562.7|7561.7|7547.4|7546.4|7568.4|7567.4|7544.9|7543.9|8392
1642176000000|2022-01-14 16:00:00|7547.1|7546.1|7552.1|7550.1|7553.6|7551.6|7538.4|7537.4|15273
1642179600000|2022-01-14 17:00:00|7551.9|7549.9|7536.6|7534.6|7555.4|7553.4|7535.9|7533.9|2527
1642183200000|2022-01-14 18:00:00|7536.4|7534.4|7550.4|7548.4|7551.4|7549.4|7532.1|7530.1|2170
1642186800000|2022-01-14 19:00:00|7550.6|7548.6|7556.6|7554.6|7561.4|7559.4|7547.1|7545.1|1976
1642190400000|2022-01-14 20:00:00|7556.9|7554.9|7565.4|7561.4|7572.1|7570.1|7556.6|7554.6|3679
1642194000000|2022-01-14 21:00:00|7564.5|7560.5|7571|7567|7572.5|7568.5|7563.3|7559.3|0
1642374000000|2022-01-16 23:00:00|7578.3|7574.3|7562.8|7558.8|7578.3|7574.3|7555.7|7551.7|0
1642377600000|2022-01-17 00:00:00|7563|7559|7560.4|7556.4|7568.1|7564.1|7551.5|7547.5|0
1642381200000|2022-01-17 01:00:00|7560|7556|7557.1|7554.1|7564.1|7561.1|7553.6|7550.6|423
1642384800000|2022-01-17 02:00:00|7558.9|7555.9|7556.1|7553.1|7561.4|7558.4|7550.1|7547.1|160
1642388400000|2022-01-17 03:00:00|7556.4|7553.4|7567.9|7564.9|7572.6|7569.6|7555.1|7552.1|475
1642392000000|2022-01-17 04:00:00|7568.1|7565.1|7562.9|7559.9|7569.9|7566.9|7561.4|7558.4|153
1642395600000|2022-01-17 05:00:00|7563.1|7560.1|7560.9|7557.9|7563.9|7560.9|7557.9|7554.9|105
1642399200000|2022-01-17 06:00:00|7561.1|7558.1|7565.6|7562.6|7569.1|7566.1|7557.9|7554.9|578
1642402800000|2022-01-17 07:00:00|7565.4|7562.4|7567.1|7565.1|7572.4|7570.4|7553.6|7551.6|2232
1642406400000|2022-01-17 08:00:00|7566.6|7565.6|7592|7591|7597|7596|7565.6|7564.6|9506
1642410000000|2022-01-17 09:00:00|7592.3|7591.3|7597.3|7596.3|7604.3|7603.3|7585.8|7584.8|5583
1642413600000|2022-01-17 10:00:00|7597.8|7596.8|7588.5|7587.5|7600.3|7599.3|7584.8|7583.8|2663
1642417200000|2022-01-17 11:00:00|7588.3|7587.3|7595|7594|7597.5|7596.5|7586.3|7585.3|3153
1642420800000|2022-01-17 12:00:00|7595.3|7594.3|7601|7600|7603.8|7602.8|7594.3|7593.3|2653
1642424400000|2022-01-17 13:00:00|7600.7|7599.7|7595.5|7594.5|7603.7|7602.7|7595.5|7594.5|2303
1642428000000|2022-01-17 14:00:00|7596|7595|7609.5|7608.5|7609.5|7608.5|7593.5|7592.5|4480
1642431600000|2022-01-17 15:00:00|7610|7609|7615.7|7614.7|7616.7|7615.7|7604.7|7603.7|5144
1642435200000|2022-01-17 16:00:00|7615.9|7614.9|7609.4|7607.4|7616.9|7615.9|7607.2|7605.2|9625
1642438800000|2022-01-17 17:00:00|7609.7|7607.7|7609.9|7607.9|7612.2|7610.2|7606.7|7604.7|998
1642442400000|2022-01-17 18:00:00|7610.4|7608.4|7608.9|7606.9|7611.9|7609.9|7608.7|7606.7|310
1642446000000|2022-01-17 19:00:00|7608.7|7606.7|7608.2|7606.2|7611.7|7609.7|7607.7|7605.7|130
1642449600000|2022-01-17 20:00:00|7607.9|7605.9|7608.9|7604.9|7611.7|7609.7|7606.2|7604.2|367
1642453200000|2022-01-17 21:00:00|7609|7605|7610.8|7606.8|7610.8|7606.8|7609|7605|0
1642456800000|2022-01-17 22:00:00|7610.6|7606.6|7613.7|7609.7|7613.7|7609.7|7610.2|7606.2|0
1642460400000|2022-01-17 23:00:00|7615.4|7611.4|7614.8|7610.8|7623.5|7619.5|7601.3|7597.3|0
1642464000000|2022-01-18 00:00:00|7615|7611|7618|7614|7618.2|7614.2|7610.3|7606.3|0
1642467600000|2022-01-18 01:00:00|7618.3|7614.3|7621.9|7618.9|7623.2|7620.2|7612.4|7609.4|349
1642471200000|2022-01-18 02:00:00|7622.2|7619.2|7627.9|7624.9|7628.4|7625.4|7616.2|7613.2|220
1642474800000|2022-01-18 03:00:00|7628.2|7625.2|7606.9|7603.9|7628.9|7625.9|7601.2|7598.2|564
1642478400000|2022-01-18 04:00:00|7607.2|7604.2|7599.9|7596.9|7610.4|7607.4|7586.9|7583.9|643
1642482000000|2022-01-18 05:00:00|7599.2|7596.2|7593.7|7590.7|7602.4|7599.4|7592.2|7589.2|505
1642485600000|2022-01-18 06:00:00|7593.9|7590.9|7599.7|7596.7|7602.9|7599.9|7592.4|7589.4|397
1642489200000|2022-01-18 07:00:00|7599.2|7597.2|7594.4|7592.4|7601.9|7599.9|7588.7|7586.7|1931
1642492800000|2022-01-18 08:00:00|7593.9|7592.9|7558.1|7557.1|7593.9|7592.9|7548.6|7547.6|16092
1642496400000|2022-01-18 09:00:00|7558.6|7557.6|7544.8|7543.8|7558.6|7557.6|7531.8|7530.8|8237
1642500000000|2022-01-18 10:00:00|7545.1|7544.1|7562.3|7561.3|7564.6|7563.6|7541.1|7540.1|5368
1642503600000|2022-01-18 11:00:00|7562.6|7561.6|7568.3|7567.3|7569.3|7568.3|7553.3|7552.3|3611
1642507200000|2022-01-18 12:00:00|7568.6|7567.6|7573.2|7572.2|7576.6|7575.6|7567.3|7566.3|3632
1642510800000|2022-01-18 13:00:00|7573.4|7572.4|7573.7|7572.7|7577.2|7576.2|7566.7|7565.7|4128
1642514400000|2022-01-18 14:00:00|7574.2|7573.2|7572.2|7571.2|7574.4|7573.4|7552.7|7551.7|9504
1642518000000|2022-01-18 15:00:00|7571.2|7570.2|7574.7|7573.7|7586.4|7585.4|7565.7|7564.7|11149
1642521600000|2022-01-18 16:00:00|7574.2|7573.2|7572.2|7570.2|7579.7|7578.7|7558.7|7556.7|16484
1642525200000|2022-01-18 17:00:00|7571.7|7569.7|7545.4|7543.4|7572.7|7570.7|7544.2|7542.2|3295
1642528800000|2022-01-18 18:00:00|7545.2|7543.2|7558.4|7556.4|7558.7|7556.7|7540.2|7538.2|3373
1642532400000|2022-01-18 19:00:00|7558.2|7556.2|7568.2|7566.2|7572.2|7570.2|7551.7|7549.7|1816
1642536000000|2022-01-18 20:00:00|7568.4|7566.4|7564.8|7560.8|7569.9|7567.9|7544.2|7542.2|2921
1642539600000|2022-01-18 21:00:00|7564.4|7560.4|7564.9|7560.9|7566.7|7562.7|7555.4|7551.4|0
1642543200000|2022-01-18 22:00:00|7565|7561|7556.2|7552.2|7565.4|7561.4|7554.3|7550.3|0
1642546800000|2022-01-18 23:00:00|7560.3|7556.3|7550.1|7546.1|7569.4|7565.4|7549.5|7545.5|0
1642550400000|2022-01-19 00:00:00|7550.3|7546.3|7548.8|7544.8|7559.3|7555.3|7541.9|7537.9|0
1642554000000|2022-01-19 01:00:00|7549.4|7545.4|7560.2|7557.2|7574.9|7571.9|7549.4|7545.4|740
1642557600000|2022-01-19 02:00:00|7560.4|7557.4|7552.7|7549.7|7573.9|7570.9|7548.4|7545.4|195
1642561200000|2022-01-19 03:00:00|7552.9|7549.9|7541.4|7538.4|7553.9|7550.9|7534.4|7531.4|577
1642564800000|2022-01-19 04:00:00|7540.9|7537.9|7531.4|7528.4|7546.9|7543.9|7530.4|7527.4|404
1642568400000|2022-01-19 05:00:00|7531.2|7528.2|7527.2|7524.2|7531.9|7528.9|7522.2|7519.2|876
1642572000000|2022-01-19 06:00:00|7527.4|7524.4|7536.9|7533.9|7540.7|7537.7|7523.2|7520.2|753
1642575600000|2022-01-19 07:00:00|7536.4|7534.4|7525.9|7523.9|7536.4|7534.4|7517.7|7515.7|3834
1642579200000|2022-01-19 08:00:00|7525.4|7524.4|7563.3|7562.3|7565.8|7564.8|7521.9|7520.9|15401
1642582800000|2022-01-19 09:00:00|7562.8|7561.8|7570.5|7569.5|7576.3|7575.3|7557.8|7556.8|7736
1642586400000|2022-01-19 10:00:00|7570.8|7569.8|7580.8|7579.8|7580.8|7579.8|7567.5|7566.5|5667
1642590000000|2022-01-19 11:00:00|7580.5|7579.5|7590|7589|7592|7591|7575.3|7574.3|5332
1642593600000|2022-01-19 12:00:00|7589.3|7588.3|7602.7|7601.7|7603.7|7602.7|7585.8|7584.8|4393
1642597200000|2022-01-19 13:00:00|7602.9|7601.9|7615.2|7614.2|7616.2|7615.2|7600.4|7599.4|5107
1642600800000|2022-01-19 14:00:00|7615.4|7614.4|7607.2|7606.2|7615.7|7614.7|7599.2|7598.2|9465
1642604400000|2022-01-19 15:00:00|7607.4|7606.4|7586.4|7585.4|7608.4|7607.4|7573.9|7572.9|10656
1642608000000|2022-01-19 16:00:00|7586.1|7585.1|7607.4|7605.4|7608.9|7606.9|7580.9|7579.9|18396
1642611600000|2022-01-19 17:00:00|7607.6|7605.6|7614.6|7612.6|7616.4|7614.4|7606.1|7604.1|3200
1642615200000|2022-01-19 18:00:00|7614.9|7612.9|7605.6|7603.6|7616.4|7614.4|7601.9|7599.9|1775
1642618800000|2022-01-19 19:00:00|7605.4|7603.4|7600.4|7598.4|7607.1|7605.1|7589.4|7587.4|1710
1642622400000|2022-01-19 20:00:00|7600.6|7598.6|7582.4|7578.4|7606.1|7604.1|7577.4|7575.4|2092
1642626000000|2022-01-19 21:00:00|7582.8|7578.8|7585.4|7581.4|7591.6|7587.6|7573.1|7569.1|0
1642629600000|2022-01-19 22:00:00|7586.5|7582.5|7587.1|7583.1|7587.1|7583.1|7583.4|7579.4|0
1642633200000|2022-01-19 23:00:00|7586.6|7582.6|7574.8|7570.8|7594.1|7590.1|7570.2|7566.2|0
1642636800000|2022-01-20 00:00:00|7575.2|7571.2|7588.4|7584.4|7597.9|7593.9|7575.2|7571.2|0
1642640400000|2022-01-20 01:00:00|7588.5|7584.5|7585.9|7582.9|7592.5|7588.5|7564.6|7561.6|373
1642644000000|2022-01-20 02:00:00|7586.1|7583.1|7592.4|7589.4|7596.9|7593.9|7586.1|7583.1|112
1642647600000|2022-01-20 03:00:00|7592.1|7589.1|7608.6|7605.6|7609.6|7606.6|7590.1|7587.1|231
1642651200000|2022-01-20 04:00:00|7608.9|7605.9|7611.4|7608.4|7612.9|7609.9|7608.1|7605.1|114
1642654800000|2022-01-20 05:00:00|7611.6|7608.6|7620.9|7617.9|7623.1|7620.1|7611.4|7608.4|1050
1642658400000|2022-01-20 06:00:00|7620.6|7617.6|7630.1|7627.1|7633.9|7630.9|7618.9|7615.9|684
1642662000000|2022-01-20 07:00:00|7629.9|7626.9|7611.6|7609.6|7635.9|7633.9|7610.9|7608.9|2594
1642665600000|2022-01-20 08:00:00|7611.1|7610.1|7583.3|7582.3|7620.4|7619.4|7577.8|7576.8|11453
1642669200000|2022-01-20 09:00:00|7583.6|7582.6|7571.3|7570.3|7586.1|7585.1|7561.6|7560.6|6246
1642672800000|2022-01-20 10:00:00|7571.6|7570.6|7584.1|7583.1|7586.3|7585.3|7571.3|7570.3|3561
1642676400000|2022-01-20 11:00:00|7584.3|7583.3|7588.1|7587.1|7589.8|7588.8|7581.1|7580.1|4500
1642680000000|2022-01-20 12:00:00|7587.6|7586.6|7580.2|7579.2|7590.3|7589.3|7573.7|7572.7|3532
1642683600000|2022-01-20 13:00:00|7580.5|7579.5|7574|7573|7584.5|7583.5|7572|7571|3326
1642687200000|2022-01-20 14:00:00|7573.7|7572.7|7564|7563|7575|7574|7550.2|7549.2|7773
1642690800000|2022-01-20 15:00:00|7564.2|7563.2|7578.1|7577.1|7579.3|7578.3|7553.8|7552.8|8566
1642694400000|2022-01-20 16:00:00|7577.6|7576.6|7587.6|7585.6|7590.6|7588.6|7571.1|7570.1|12931
1642698000000|2022-01-20 17:00:00|7587.8|7585.8|7581.6|7579.6|7590.1|7588.1|7578.6|7576.6|3273
1642701600000|2022-01-20 18:00:00|7581.8|7579.8|7578.1|7576.1|7584.1|7582.1|7573.3|7571.3|2073
1642705200000|2022-01-20 19:00:00|7577.8|7575.8|7563.8|7561.8|7585.8|7583.8|7560.8|7558.8|1879
1642708800000|2022-01-20 20:00:00|7563.6|7561.6|7532.5|7528.5|7567.8|7565.8|7527.3|7525.3|4671
1642712400000|2022-01-20 21:00:00|7535.5|7531.5|7514.4|7510.4|7539.9|7535.9|7487.6|7483.6|0
1642716000000|2022-01-20 22:00:00|7514.3|7510.3|7515.1|7511.1|7521.3|7517.3|7510.7|7506.7|0
1642719600000|2022-01-20 23:00:00|7510.4|7506.4|7534|7530|7534.9|7530.9|7505|7501|0
1642723200000|2022-01-21 00:00:00|7534.3|7530.3|7515.5|7511.5|7538.2|7534.2|7515.1|7511.1|0
1642726800000|2022-01-21 01:00:00|7515.2|7511.2|7505.1|7502.1|7520.3|7516.3|7484.6|7481.6|1909
1642730400000|2022-01-21 02:00:00|7504.8|7501.8|7494.3|7491.3|7513.6|7510.6|7480.6|7477.6|400
1642734000000|2022-01-21 03:00:00|7494.8|7491.8|7493.1|7490.1|7496.1|7493.1|7479.3|7476.3|476
1642737600000|2022-01-21 04:00:00|7492.8|7489.8|7494.6|7491.6|7503.3|7500.3|7491.6|7488.6|492
1642741200000|2022-01-21 05:00:00|7494.3|7491.3|7503.6|7500.6|7509.8|7506.8|7491.3|7488.3|728
1642744800000|2022-01-21 06:00:00|7503.3|7500.3|7505.8|7502.8|7513.3|7510.3|7493.3|7490.3|916
1642748400000|2022-01-21 07:00:00|7505.6|7502.6|7507.8|7505.8|7520.3|7518.3|7492.8|7490.8|3539
1642752000000|2022-01-21 08:00:00|7507.3|7506.3|7513.6|7512.6|7519.6|7518.6|7491.1|7490.1|16816
1642755600000|2022-01-21 09:00:00|7513.4|7512.4|7528.6|7527.6|7531.4|7530.4|7506.9|7505.9|6890
1642759200000|2022-01-21 10:00:00|7529.1|7528.1|7528.9|7527.9|7534.4|7533.4|7512.4|7511.4|12090
1642762800000|2022-01-21 11:00:00|7528.4|7527.4|7515.4|7514.4|7530.9|7529.9|7511.4|7510.4|4514
1642766400000|2022-01-21 12:00:00|7515.1|7514.1|7494.2|7493.2|7518.4|7517.4|7489.7|7488.7|6269
1642770000000|2022-01-21 13:00:00|7494.5|7493.5|7484.2|7483.2|7500.5|7499.5|7483|7482|5575
1642773600000|2022-01-21 14:00:00|7484.5|7483.5|7476.5|7475.5|7495.7|7494.7|7469.7|7468.7|16578
1642777200000|2022-01-21 15:00:00|7476|7475|7481.1|7480.1|7491.1|7490.1|7450.1|7449.1|20424
1642780800000|2022-01-21 16:00:00|7481.6|7480.6|7480.6|7478.6|7500.1|7499.1|7473.6|7471.8|22212
1642784400000|2022-01-21 17:00:00|7479.8|7477.8|7461.1|7459.1|7483.1|7481.1|7455.6|7453.6|4729
1642788000000|2022-01-21 18:00:00|7460.8|7458.8|7457.8|7455.8|7469.3|7467.3|7449.6|7447.6|2451
1642791600000|2022-01-21 19:00:00|7458.1|7456.1|7438.6|7436.6|7462.8|7460.8|7438.1|7436.1|2130
1642795200000|2022-01-21 20:00:00|7438.3|7436.3|7429.7|7425.7|7452.1|7450.1|7427.1|7425.1|4722
1642798800000|2022-01-21 21:00:00|7428.9|7424.9|7433.7|7429.7|7441.9|7437.9|7424.1|7420.1|0
1642978800000|2022-01-23 23:00:00|7444.2|7440.2|7470.7|7466.7|7474.3|7470.3|7437.1|7433.1|0
1642982400000|2022-01-24 00:00:00|7470.3|7466.3|7463.5|7459.5|7473.2|7469.2|7455.6|7451.6|0
1642986000000|2022-01-24 01:00:00|7463.9|7459.9|7465.6|7462.6|7469.6|7466.6|7449.6|7446.6|809
1642989600000|2022-01-24 02:00:00|7465.8|7462.8|7461.6|7458.6|7469.6|7466.6|7454.8|7451.8|246
1642993200000|2022-01-24 03:00:00|7461.8|7458.8|7471.1|7468.1|7474.6|7471.6|7460.1|7457.1|248
1642996800000|2022-01-24 04:00:00|7470.6|7467.6|7473.1|7470.1|7476.3|7473.3|7469.6|7466.6|283
1643000400000|2022-01-24 05:00:00|7473.3|7470.3|7473.8|7470.8|7481.3|7478.3|7470.3|7467.3|292
1643004000000|2022-01-24 06:00:00|7474.1|7471.1|7470.8|7467.8|7475.8|7472.8|7467.8|7464.8|316
1643007600000|2022-01-24 07:00:00|7471.1|7468.1|7469.6|7467.6|7474.1|7472.1|7456.1|7454.1|3275
1643011200000|2022-01-24 08:00:00|7470.1|7468.1|7446.5|7445.5|7495.8|7494.8|7445.5|7444.5|11936
1643014800000|2022-01-24 09:00:00|7447.3|7446.3|7450|7449|7453|7452|7433.8|7432.8|6757
1643018400000|2022-01-24 10:00:00|7450.3|7449.3|7395.5|7394.5|7450.3|7449.3|7386.8|7385.8|12449
1643022000000|2022-01-24 11:00:00|7395.3|7394.3|7406.8|7405.8|7422.8|7421.8|7389.3|7388.3|9183
1643025600000|2022-01-24 12:00:00|7405.8|7404.8|7394.7|7393.7|7410.8|7409.8|7392|7391|5793
1643029200000|2022-01-24 13:00:00|7395|7394|7368|7367|7395.2|7394.2|7368|7367|8738
1643032800000|2022-01-24 14:00:00|7368.2|7367.2|7321.7|7320.7|7369|7368|7318.7|7317.7|18041
1643036400000|2022-01-24 15:00:00|7321.2|7320.2|7313.7|7312.7|7329.2|7328.2|7281.7|7280.7|22709
1643040000000|2022-01-24 16:00:00|7314|7313|7277|7275|7323.7|7322.7|7243.5|7241.5|36036
1643043600000|2022-01-24 17:00:00|7277.7|7275.7|7273.2|7271.2|7282.5|7280.5|7227|7225|9128
1643047200000|2022-01-24 18:00:00|7272.2|7270.2|7317.2|7315.2|7317.5|7315.5|7266.7|7264.7|6155
1643050800000|2022-01-24 19:00:00|7316.7|7314.7|7312.2|7310.2|7332.7|7330.7|7281.7|7279.7|6101
1643054400000|2022-01-24 20:00:00|7312.5|7310.5|7395.9|7391.9|7395.9|7391.9|7308.7|7306.7|7985
1643058000000|2022-01-24 21:00:00|7395.2|7391.2|7386.6|7382.6|7395.2|7391.2|7367.2|7363.2|0
1643061600000|2022-01-24 22:00:00|7386.7|7382.7|7378.2|7374.2|7386.9|7382.9|7372.8|7368.8|0
1643065200000|2022-01-24 23:00:00|7375.1|7371.1|7375|7371|7381|7377|7348.1|7344.1|0
1643068800000|2022-01-25 00:00:00|7375.6|7371.6|7335.3|7331.3|7384|7380|7330.8|7326.8|0
1643072400000|2022-01-25 01:00:00|7335.7|7331.7|7346.7|7343.7|7350.7|7347.7|7320.2|7317.2|966
1643076000000|2022-01-25 02:00:00|7346.5|7343.5|7350.2|7347.2|7350.7|7347.7|7329|7326|326
1643079600000|2022-01-25 03:00:00|7350.5|7347.5|7335.2|7332.2|7350.5|7347.5|7330.2|7327.2|299
1643083200000|2022-01-25 04:00:00|7335.5|7332.5|7333.5|7330.5|7344.5|7341.5|7326|7323|318
1643086800000|2022-01-25 05:00:00|7333.7|7330.7|7354.5|7351.5|7358|7355|7321.2|7318.2|340
1643090400000|2022-01-25 06:00:00|7355.7|7352.7|7355|7352|7363.7|7360.7|7346.2|7343.2|426
1643094000000|2022-01-25 07:00:00|7356.7|7353.7|7363.2|7361.2|7372.5|7370.5|7333.2|7331.2|3784
1643097600000|2022-01-25 08:00:00|7362.7|7361.7|7326.3|7325.3|7363.5|7362.5|7306.7|7305.7|17820
1643101200000|2022-01-25 09:00:00|7327.8|7326.8|7374.3|7373.3|7379.3|7378.3|7314.3|7313.3|8438
1643104800000|2022-01-25 10:00:00|7375.1|7374.1|7349.1|7348.1|7382.1|7381.1|7344.3|7343.3|8255
1643108400000|2022-01-25 11:00:00|7348.8|7347.8|7361.8|7360.8|7370.1|7369.1|7342.6|7341.6|5626
1643112000000|2022-01-25 12:00:00|7362.3|7361.3|7368.7|7367.7|7375.2|7374.2|7349.8|7348.8|5690
1643115600000|2022-01-25 13:00:00|7368.9|7367.9|7366.2|7365.2|7377.2|7376.2|7352.2|7351.2|6934
1643119200000|2022-01-25 14:00:00|7365.9|7364.9|7327.9|7326.9|7369.4|7368.4|7323.9|7322.9|15057
1643122800000|2022-01-25 15:00:00|7329.2|7328.2|7366.6|7365.6|7383.8|7382.8|7305.6|7304.6|16150
1643126400000|2022-01-25 16:00:00|7366.3|7365.3|7368.1|7366.1|7384.8|7383.8|7351.3|7349.3|23611
1643130000000|2022-01-25 17:00:00|7367.6|7365.6|7377.3|7375.3|7391.1|7389.1|7363.3|7361.3|5147
1643133600000|2022-01-25 18:00:00|7377.1|7375.1|7420.8|7418.8|7422.1|7420.1|7367.8|7365.8|3515
1643137200000|2022-01-25 19:00:00|7421.1|7419.1|7450.3|7448.3|7452.6|7450.6|7409.6|7407.6|4681
1643140800000|2022-01-25 20:00:00|7450.6|7448.6|7426|7422|7451.1|7449.1|7409.3|7407.3|5678
1643144400000|2022-01-25 21:00:00|7425.6|7421.6|7361.4|7357.4|7433.6|7429.6|7349.5|7345.5|0
1643148000000|2022-01-25 22:00:00|7361.2|7357.2|7377.2|7373.2|7377.2|7373.2|7359.8|7355.8|0
1643151600000|2022-01-25 23:00:00|7376.7|7372.7|7428.5|7424.5|7447.5|7443.5|7376|7372|0
1643155200000|2022-01-26 00:00:00|7428.9|7424.9|7409.4|7405.4|7431.9|7427.9|7400.7|7396.7|0
1643158800000|2022-01-26 01:00:00|7409.7|7405.7|7427.8|7424.8|7430.3|7427.3|7408.4|7404.4|459
1643162400000|2022-01-26 02:00:00|7427.6|7424.6|7432.6|7429.6|7444.1|7441.1|7427.3|7424.3|215
1643166000000|2022-01-26 03:00:00|7432.3|7429.3|7447.8|7444.8|7449.6|7446.6|7432.3|7429.3|115
1643169600000|2022-01-26 04:00:00|7448.1|7445.1|7447.8|7444.8|7449.8|7446.8|7443.8|7440.8|218
1643173200000|2022-01-26 05:00:00|7447.6|7444.6|7440.8|7437.8|7448.1|7445.1|7433.3|7430.3|243
1643176800000|2022-01-26 06:00:00|7440.1|7437.1|7442.6|7439.6|7449.1|7446.1|7437.8|7434.8|531
1643180400000|2022-01-26 07:00:00|7443.6|7440.6|7443.3|7441.3|7452.3|7450.3|7429.8|7427.8|2286
1643184000000|2022-01-26 08:00:00|7442.8|7441.8|7479.7|7478.7|7494.1|7493.1|7438.1|7437.1|16435
1643187600000|2022-01-26 09:00:00|7479.5|7478.5|7500.7|7499.7|7507|7506|7477|7476|7895
1643191200000|2022-01-26 10:00:00|7500.5|7499.5|7502|7501|7502.5|7501.5|7487.5|7486.5|6210
1643194800000|2022-01-26 11:00:00|7501.7|7500.7|7510|7509|7511.7|7510.7|7485.5|7484.5|5801
1643198400000|2022-01-26 12:00:00|7510.2|7509.2|7500.2|7499.2|7512|7511|7495|7494|4894
1643202000000|2022-01-26 13:00:00|7500.7|7499.7|7516|7515|7519|7518|7499|7498|5414
1643205600000|2022-01-26 14:00:00|7515.7|7514.7|7519.5|7518.5|7526.5|7525.5|7495.7|7494.7|10889
1643209200000|2022-01-26 15:00:00|7519.7|7518.7|7469.4|7468.4|7522|7521|7455.9|7454.9|14383
1643212800000|2022-01-26 16:00:00|7469.2|7468.2|7470.7|7468.7|7484.2|7483.2|7462.2|7460.2|19489
1643216400000|2022-01-26 17:00:00|7470.9|7468.9|7478.2|7476.2|7486.7|7484.7|7468.4|7466.4|2650
1643220000000|2022-01-26 18:00:00|7478.4|7476.4|7463.9|7461.9|7478.7|7476.7|7461.4|7459.4|1956
1643223600000|2022-01-26 19:00:00|7462.9|7460.9|7451.4|7449.4|7494.4|7492.4|7436.4|7434.4|6618
1643227200000|2022-01-26 20:00:00|7449.9|7447.9|7431.1|7427.1|7450.4|7448.4|7394.4|7392.4|8045
1643230800000|2022-01-26 21:00:00|7433|7429|7431.1|7427.1|7439.9|7435.9|7416.6|7412.6|1
1643234400000|2022-01-26 22:00:00|7431.3|7427.3|7438.7|7434.7|7443|7439|7427.9|7423.9|0
1643238000000|2022-01-26 23:00:00|7438.3|7434.3|7466.3|7462.3|7469.5|7465.5|7438.3|7434.3|0
1643241600000|2022-01-27 00:00:00|7465.8|7461.8|7405.7|7401.7|7467.9|7463.9|7404.3|7400.3|0
1643245200000|2022-01-27 01:00:00|7406.3|7402.3|7349.9|7346.9|7406.3|7402.3|7346.7|7343.7|1369
1643248800000|2022-01-27 02:00:00|7350.2|7347.2|7355.2|7352.2|7362.7|7359.7|7332.9|7329.9|930
1643252400000|2022-01-27 03:00:00|7355.9|7352.9|7331.2|7328.2|7357.4|7354.4|7322.4|7319.4|824
1643256000000|2022-01-27 04:00:00|7330.7|7327.7|7345.2|7342.2|7346.2|7343.2|7322.4|7319.4|552
1643259600000|2022-01-27 05:00:00|7345.4|7342.4|7353.4|7350.4|7359.4|7356.4|7330.4|7327.4|589
1643263200000|2022-01-27 06:00:00|7352.4|7349.4|7358.7|7355.7|7369.4|7366.4|7332.9|7329.9|1338
1643266800000|2022-01-27 07:00:00|7359.4|7356.4|7381.7|7379.7|7388.4|7386.4|7359.4|7356.4|3968
1643270400000|2022-01-27 08:00:00|7381.2|7380.2|7481.8|7480.8|7483.1|7482.1|7380.2|7379.2|15943
1643274000000|2022-01-27 09:00:00|7482.1|7481.1|7496.6|7495.6|7501.6|7500.6|7468.8|7467.8|8617
1643277600000|2022-01-27 10:00:00|7496.8|7495.8|7487.1|7486.1|7514.6|7513.6|7483.6|7482.6|7626
1643281200000|2022-01-27 11:00:00|7486.8|7485.8|7509.3|7508.3|7512.1|7511.1|7485.3|7484.3|5264
1643284800000|2022-01-27 12:00:00|7509.6|7508.6|7523.4|7522.4|7526.4|7525.4|7498.6|7497.6|6537
1643288400000|2022-01-27 13:00:00|7523.9|7522.9|7549.9|7548.9|7551.1|7550.1|7521.6|7520.6|7635
1643292000000|2022-01-27 14:00:00|7548.4|7547.4|7581.9|7580.9|7597.4|7596.4|7542.4|7541.4|16644
1643295600000|2022-01-27 15:00:00|7583.1|7582.1|7573.1|7572.1|7587.1|7586.1|7543.6|7542.6|15983
1643299200000|2022-01-27 16:00:00|7573.3|7572.3|7566.1|7564.1|7577.1|7576.1|7540.8|7539.8|27027
1643302800000|2022-01-27 17:00:00|7566.3|7564.3|7541.8|7539.8|7567.8|7565.8|7530.1|7528.1|5615
1643306400000|2022-01-27 18:00:00|7541.6|7539.6|7532.3|7530.3|7545.3|7543.3|7514.1|7512.1|5617
1643310000000|2022-01-27 19:00:00|7532.1|7530.1|7532.3|7530.3|7551.3|7549.3|7516.8|7514.8|3843
1643313600000|2022-01-27 20:00:00|7532.6|7530.6|7534.6|7530.6|7558.6|7556.6|7521.3|7519.3|4771
1643317200000|2022-01-27 21:00:00|7535.3|7531.3|7570.4|7566.4|7570.9|7566.9|7530.6|7526.6|0
1643320800000|2022-01-27 22:00:00|7570|7566|7572.6|7568.6|7585.1|7581.1|7558.6|7554.6|0
1643324400000|2022-01-27 23:00:00|7573.4|7569.4|7554.8|7550.8|7578.9|7574.9|7554.4|7550.4|0
1643328000000|2022-01-28 00:00:00|7554.2|7550.2|7556|7552|7564.9|7560.9|7532.3|7528.3|0
1643331600000|2022-01-28 01:00:00|7555.6|7551.6|7558.3|7555.3|7562.1|7559.1|7542.1|7539.1|395
1643335200000|2022-01-28 02:00:00|7558.8|7555.8|7580.8|7577.8|7582.1|7579.1|7554.1|7551.1|382
1643338800000|2022-01-28 03:00:00|7581.1|7578.1|7564.8|7561.8|7586.1|7583.1|7561.3|7558.3|1136
1643342400000|2022-01-28 04:00:00|7564.6|7561.6|7553.6|7550.6|7571.3|7568.3|7543.6|7540.6|1270
1643346000000|2022-01-28 05:00:00|7552.6|7549.6|7570.6|7567.6|7578.6|7575.6|7547.3|7544.3|2916
1643349600000|2022-01-28 06:00:00|7570.8|7567.8|7566.3|7563.3|7573.3|7570.3|7563.8|7560.8|1315
1643353200000|2022-01-28 07:00:00|7566.6|7563.6|7555.8|7553.8|7566.6|7563.6|7540.1|7538.1|4071
1643356800000|2022-01-28 08:00:00|7555.3|7554.3|7507.2|7506.2|7555.3|7554.3|7491.5|7490.5|17819
1643360400000|2022-01-28 09:00:00|7507.7|7506.7|7482|7481|7511.5|7510.5|7478.7|7477.7|10755
1643364000000|2022-01-28 10:00:00|7483.2|7482.2|7465|7464|7483.2|7482.2|7445.2|7444.2|11963
1643367600000|2022-01-28 11:00:00|7464.2|7463.2|7463.7|7462.7|7469|7468|7444.7|7443.7|7717
1643371200000|2022-01-28 12:00:00|7463|7462|7426|7425|7467.7|7466.7|7418.7|7417.7|11001
1643374800000|2022-01-28 13:00:00|7426.5|7425.5|7457.1|7456.1|7461.8|7460.8|7425.5|7424.5|11888
1643378400000|2022-01-28 14:00:00|7456.6|7455.6|7444.8|7443.8|7469.8|7468.8|7438.6|7437.6|13741
1643382000000|2022-01-28 15:00:00|7444.3|7443.3|7453.7|7452.7|7466.7|7465.7|7421.2|7420.2|16121
1643385600000|2022-01-28 16:00:00|7453.9|7452.9|7496.2|7494.2|7497.4|7495.4|7441.7|7440.7|65819
1643389200000|2022-01-28 17:00:00|7496.4|7494.4|7456.2|7454.2|7498.2|7496.2|7453.9|7451.9|4548
1643392800000|2022-01-28 18:00:00|7456.4|7454.4|7474.4|7472.4|7479.9|7477.9|7455.7|7453.7|2952
1643396400000|2022-01-28 19:00:00|7473.9|7471.9|7457.4|7455.4|7480.7|7478.7|7422.7|7420.7|2998
1643400000000|2022-01-28 20:00:00|7458.2|7456.2|7510.5|7506.5|7510.7|7508.4|7449.7|7447.7|3801
1643403600000|2022-01-28 21:00:00|7509.9|7505.9|7498.2|7494.2|7512.5|7508.5|7490.5|7486.5|0
1643583600000|2022-01-30 23:00:00|7497.6|7493.6|7489.2|7485.2|7501|7497|7476.3|7472.3|0
1643587200000|2022-01-31 00:00:00|7489.4|7485.4|7492.4|7488.4|7505.4|7501.4|7479.9|7475.9|0
1643590800000|2022-01-31 01:00:00|7492.8|7488.8|7507.2|7504.2|7516.7|7513.7|7491.9|7487.9|576
1643594400000|2022-01-31 02:00:00|7506.9|7503.9|7525.2|7522.2|7527.9|7524.9|7502.7|7499.7|351
1643598000000|2022-01-31 03:00:00|7524.9|7521.9|7520.4|7517.4|7530.2|7527.2|7517.7|7514.7|1084
1643601600000|2022-01-31 04:00:00|7520.7|7517.7|7512.7|7509.7|7521.4|7518.4|7511.2|7508.2|618
1643605200000|2022-01-31 05:00:00|7512.9|7509.9|7516.9|7513.9|7518.9|7515.9|7506.7|7503.7|455
1643608800000|2022-01-31 06:00:00|7517.2|7514.2|7525.2|7522.2|7530.7|7527.7|7514.7|7511.7|580
1643612400000|2022-01-31 07:00:00|7526.4|7523.4|7527.9|7525.9|7536.2|7534.2|7515.7|7513.7|2959
1643616000000|2022-01-31 08:00:00|7528.2|7526.2|7490.7|7489.7|7528.2|7526.7|7476.9|7475.9|13472
1643619600000|2022-01-31 09:00:00|7490.4|7489.4|7475.7|7474.7|7498.2|7497.2|7467.2|7466.2|5138
1643623200000|2022-01-31 10:00:00|7475.9|7474.9|7465.2|7464.2|7477.9|7476.9|7453.2|7452.2|4757
1643626800000|2022-01-31 11:00:00|7464.9|7463.9|7473.2|7472.2|7480.2|7479.2|7461.4|7460.4|4776
1643630400000|2022-01-31 12:00:00|7472.7|7471.7|7472.4|7471.4|7478.7|7477.7|7459.9|7458.9|5427
1643634000000|2022-01-31 13:00:00|7472.7|7471.7|7466|7465|7482.7|7481.7|7462.7|7461.7|4319
1643637600000|2022-01-31 14:00:00|7465.5|7464.5|7476.7|7475.7|7477.2|7476.2|7451|7450|8800
1643641200000|2022-01-31 15:00:00|7477|7476|7480.4|7479.4|7484|7483|7452.4|7451.4|11742
1643644800000|2022-01-31 16:00:00|7480.9|7479.9|7479.4|7477.4|7482.6|7481.6|7447.9|7445.9|39836
1643648400000|2022-01-31 17:00:00|7479.6|7477.6|7497.4|7495.4|7497.6|7495.6|7475.1|7473.1|2985
1643652000000|2022-01-31 18:00:00|7497.1|7495.1|7500.6|7498.6|7505.9|7503.9|7493.9|7491.9|2625
1643655600000|2022-01-31 19:00:00|7500.9|7498.9|7501.9|7499.9|7504.9|7502.9|7497.9|7495.9|1419
1643659200000|2022-01-31 20:00:00|7501.6|7499.6|7517.2|7513.2|7522.6|7520.6|7488.1|7486.1|4557
1643662800000|2022-01-31 21:00:00|7516.6|7512.6|7509.3|7505.3|7517.2|7513.2|7503.3|7499.3|0
1643666400000|2022-01-31 22:00:00|7508.5|7504.5|7509.9|7505.9|7513.1|7509.1|7507.7|7503.7|0
1643670000000|2022-01-31 23:00:00|7510.5|7506.5|7506.7|7502.7|7513.3|7509.3|7500|7496|0
1643673600000|2022-02-01 00:00:00|7507|7503|7514.7|7510.7|7515.6|7511.6|7503.6|7499.6|0
1643677200000|2022-02-01 01:00:00|7514.4|7510.4|7483.9|7480.9|7515|7511.6|7481.4|7478.4|649
1643680800000|2022-02-01 02:00:00|7484.1|7481.1|7491.9|7488.9|7496.4|7493.4|7482.9|7479.9|264
1643684400000|2022-02-01 03:00:00|7492.1|7489.1|7499.6|7496.6|7501.6|7498.6|7488.9|7485.9|151
1643688000000|2022-02-01 04:00:00|7500.1|7497.1|7501.4|7498.4|7501.4|7498.4|7488.9|7485.9|151
1643691600000|2022-02-01 05:00:00|7500.4|7497.4|7502.1|7499.1|7503.1|7500.1|7495.4|7492.4|106
1643695200000|2022-02-01 06:00:00|7501.9|7498.9|7497.4|7494.4|7504.9|7501.9|7492.1|7489.1|342
1643698800000|2022-02-01 07:00:00|7498.1|7495.1|7503.6|7501.6|7513.6|7511.6|7489.6|7487.6|1562
1643702400000|2022-02-01 08:00:00|7503.1|7502.1|7528.9|7527.9|7539.9|7538.9|7497.9|7496.9|13802
1643706000000|2022-02-01 09:00:00|7528.4|7527.4|7514.6|7513.6|7532.4|7531.4|7505.1|7504.1|6141
1643709600000|2022-02-01 10:00:00|7514.9|7513.9|7522.4|7521.4|7527.4|7526.4|7509.6|7508.6|3116
1643713200000|2022-02-01 11:00:00|7522.1|7521.1|7536.1|7535.1|7539.9|7538.9|7520.1|7519.1|5283
1643716800000|2022-02-01 12:00:00|7536.6|7535.6|7543|7542|7545.3|7544.3|7530.6|7529.6|3106
1643720400000|2022-02-01 13:00:00|7542.8|7541.8|7541.8|7540.8|7550.3|7549.3|7538.3|7537.3|3960
1643724000000|2022-02-01 14:00:00|7542|7541|7535|7534|7544.5|7543.5|7521.3|7520.3|8115
1643727600000|2022-02-01 15:00:00|7534.8|7533.8|7539.9|7538.9|7540.4|7539.4|7512.8|7511.8|9992
1643731200000|2022-02-01 16:00:00|7539.4|7538.4|7538.4|7536.4|7544.9|7543.9|7511.9|7509.9|25022
1643734800000|2022-02-01 17:00:00|7538.1|7536.1|7541.6|7539.6|7542.1|7540.1|7530.4|7528.4|3413
1643738400000|2022-02-01 18:00:00|7541.4|7539.4|7547.6|7545.6|7550.4|7548.4|7535.4|7533.4|1779
1643742000000|2022-02-01 19:00:00|7547.9|7545.9|7548.4|7546.4|7552.4|7550.4|7542.9|7540.9|1059
1643745600000|2022-02-01 20:00:00|7547.9|7545.9|7563.3|7559.3|7568.4|7566.4|7547.1|7545.1|2702
1643749200000|2022-02-01 21:00:00|7563.4|7559.4|7581.7|7577.7|7593.9|7589.9|7560.7|7556.7|1
1643752800000|2022-02-01 22:00:00|7581|7577|7582.8|7578.8|7583.5|7579.5|7569.4|7565.4|0
1643756400000|2022-02-01 23:00:00|7584.7|7580.7|7583|7579|7585.8|7581.8|7578|7574|0
1643760000000|2022-02-02 00:00:00|7582.8|7578.8|7580.4|7576.4|7587.7|7583.7|7578.9|7574.9|0
1643763600000|2022-02-02 01:00:00|7580.3|7576.3|7577.1|7574.1|7584.6|7581.6|7571.9|7568.9|476
1643767200000|2022-02-02 02:00:00|7577.4|7574.4|7577.1|7574.1|7579.9|7576.9|7573.9|7570.9|219
1643770800000|2022-02-02 03:00:00|7576.9|7573.9|7583.6|7580.6|7585.4|7582.4|7574.6|7571.6|231
1643774400000|2022-02-02 04:00:00|7583.9|7580.9|7587.6|7584.6|7588.4|7585.4|7583.6|7580.6|188
1643778000000|2022-02-02 05:00:00|7587.4|7584.4|7586.1|7583.1|7589.1|7586.1|7583.6|7580.6|147
1643781600000|2022-02-02 06:00:00|7585.9|7582.9|7573.6|7570.6|7589.6|7586.6|7572.1|7569.1|501
1643785200000|2022-02-02 07:00:00|7573.4|7570.4|7578.1|7576.1|7578.4|7576.4|7562.6|7560.6|1101
1643788800000|2022-02-02 08:00:00|7577.6|7575.6|7574.3|7573.3|7586.4|7585.4|7561.6|7560.6|10623
1643792400000|2022-02-02 09:00:00|7574.6|7573.6|7598.6|7597.6|7600.1|7599.1|7571.6|7570.6|5766
1643796000000|2022-02-02 10:00:00|7598.3|7597.3|7599.6|7598.6|7606.1|7605.1|7592.6|7591.6|6336
1643799600000|2022-02-02 11:00:00|7600.1|7599.1|7607.6|7606.6|7607.6|7606.6|7589.8|7588.8|4876
1643803200000|2022-02-02 12:00:00|7607.1|7606.1|7591.3|7590.3|7607.1|7606.1|7589|7588|5139
1643806800000|2022-02-02 13:00:00|7591|7590|7589.8|7588.8|7599|7598|7588.8|7587.8|4898
1643810400000|2022-02-02 14:00:00|7590|7589|7589.8|7588.8|7595.3|7594.3|7582.3|7581.3|7658
1643814000000|2022-02-02 15:00:00|7590.3|7589.3|7600.8|7599.8|7605.3|7604.3|7585|7584|8690
1643817600000|2022-02-02 16:00:00|7600.5|7599.5|7583|7581|7601.3|7600.3|7569.5|7567.5|20424
1643821200000|2022-02-02 17:00:00|7583.3|7581.3|7594.8|7592.8|7597|7595|7580.3|7578.3|2581
1643824800000|2022-02-02 18:00:00|7594.5|7592.5|7596.5|7594.5|7597.3|7595.3|7584.8|7582.8|1051
1643828400000|2022-02-02 19:00:00|7596.8|7594.8|7603.8|7601.8|7607.8|7605.8|7592.3|7590.3|1738
1643832000000|2022-02-02 20:00:00|7604|7602|7606.3|7602.3|7614.5|7612.5|7601.8|7599.8|3090
1643835600000|2022-02-02 21:00:00|7606.7|7602.7|7579.6|7575.6|7610.7|7606.7|7565.6|7561.6|0
1643839200000|2022-02-02 22:00:00|7579.5|7575.5|7576.6|7572.6|7589.5|7585.5|7575|7571|0
1643842800000|2022-02-02 23:00:00|7578.7|7574.7|7565.7|7561.7|7581.5|7577.5|7560.7|7556.7|0
1643846400000|2022-02-03 00:00:00|7565.6|7561.6|7564.5|7560.5|7576.1|7572.1|7562.4|7558.4|0
1643850000000|2022-02-03 01:00:00|7565.2|7561.2|7579.1|7576.1|7590.4|7587.4|7564.5|7560.5|750
1643853600000|2022-02-03 02:00:00|7578.9|7575.9|7585.6|7582.6|7586.1|7583.1|7574.6|7571.6|319
1643857200000|2022-02-03 03:00:00|7585.9|7582.9|7590.1|7587.1|7590.9|7587.9|7584.1|7581.1|290
1643860800000|2022-02-03 04:00:00|7589.9|7586.9|7588.6|7585.6|7592.1|7589.1|7587.1|7584.1|279
1643864400000|2022-02-03 05:00:00|7588.4|7585.4|7585.4|7582.4|7590.6|7587.6|7583.6|7580.6|220
1643868000000|2022-02-03 06:00:00|7585.6|7582.6|7573.6|7570.6|7585.6|7582.6|7572.4|7569.4|429
1643871600000|2022-02-03 07:00:00|7573.9|7570.9|7596.6|7594.6|7596.9|7594.9|7567.6|7565.6|2708
1643875200000|2022-02-03 08:00:00|7596.1|7595.1|7594.6|7593.6|7605.9|7604.9|7584.4|7583.4|8976
1643878800000|2022-02-03 09:00:00|7594.9|7593.9|7574.1|7573.1|7600.4|7599.4|7570.6|7569.6|3717
1643882400000|2022-02-03 10:00:00|7573.9|7572.9|7570.9|7569.9|7581.6|7580.6|7568.9|7567.9|2666
1643886000000|2022-02-03 11:00:00|7571.1|7570.1|7583.1|7582.1|7584.9|7583.9|7568.9|7567.9|3003
1643889600000|2022-02-03 12:00:00|7582.9|7581.9|7569.5|7568.5|7586.1|7585.1|7550.9|7549.9|11124
1643893200000|2022-02-03 13:00:00|7569.3|7568.3|7559.5|7558.5|7577.3|7576.3|7554.5|7553.5|6247
1643896800000|2022-02-03 14:00:00|7559.3|7558.3|7538|7537|7568.5|7567.5|7529.8|7528.8|12431
1643900400000|2022-02-03 15:00:00|7538.3|7537.3|7544.5|7543.5|7565.5|7564.5|7534.8|7533.8|10602
1643904000000|2022-02-03 16:00:00|7544.2|7543.2|7531.5|7529.5|7547|7546|7523.5|7521.5|15958
1643907600000|2022-02-03 17:00:00|7531.7|7529.7|7529.7|7527.7|7534.5|7532.5|7522.5|7520.5|2939
1643911200000|2022-02-03 18:00:00|7529.2|7527.2|7537.5|7535.5|7538.7|7536.7|7525.2|7523.2|1103
1643914800000|2022-02-03 19:00:00|7537|7535|7529.5|7527.5|7544.2|7542.2|7523.7|7521.7|1525
1643918400000|2022-02-03 20:00:00|7530|7528|7525.5|7521.5|7536|7534|7517.2|7515.2|3342
1643922000000|2022-02-03 21:00:00|7525.2|7521.2|7575.2|7571.2|7580|7576|7522.6|7518.6|0
1643925600000|2022-02-03 22:00:00|7575.5|7571.5|7572|7568|7575.5|7571.5|7559.3|7555.3|0
1643929200000|2022-02-03 23:00:00|7571.2|7567.2|7571|7567|7579|7575|7564.4|7560.4|0
1643932800000|2022-02-04 00:00:00|7571.1|7567.1|7559.7|7555.7|7575.6|7571.6|7554.4|7550.4|0
1643936400000|2022-02-04 01:00:00|7559.8|7555.8|7541.5|7538.5|7565.5|7562.5|7532.2|7529.2|878
1643940000000|2022-02-04 02:00:00|7541.7|7538.7|7552|7549|7560.2|7557.2|7541.5|7538.5|196
1643943600000|2022-02-04 03:00:00|7552.2|7549.2|7558.5|7555.5|7559.7|7556.7|7550.5|7547.5|162
1643947200000|2022-02-04 04:00:00|7558.7|7555.7|7571.2|7568.2|7571.2|7568.2|7558.7|7555.7|336
1643950800000|2022-02-04 05:00:00|7571.5|7568.5|7578.2|7575.2|7580|7577|7570.5|7567.5|441
1643954400000|2022-02-04 06:00:00|7578|7575|7591.2|7588.2|7592.7|7589.7|7576.2|7573.2|695
1643958000000|2022-02-04 07:00:00|7591.5|7588.5|7577.2|7575.2|7594.2|7592.2|7563.2|7561.2|3083
1643961600000|2022-02-04 08:00:00|7578.2|7576.2|7564.7|7563.7|7600.2|7599.2|7559.4|7558.4|13861
1643965200000|2022-02-04 09:00:00|7564.9|7563.9|7564.7|7563.7|7579.4|7578.4|7560.2|7559.2|6372
1643968800000|2022-02-04 10:00:00|7564.9|7563.9|7546.7|7545.7|7567.2|7566.2|7541.7|7540.7|5814
1643972400000|2022-02-04 11:00:00|7546.4|7545.4|7510.4|7509.4|7547.2|7546.2|7510.2|7509.2|6780
1643976000000|2022-02-04 12:00:00|7510.2|7509.2|7540.4|7539.4|7541.7|7540.7|7510.2|7509.2|6415
1643979600000|2022-02-04 13:00:00|7540.1|7539.1|7507.6|7506.6|7541.9|7540.9|7507.3|7506.3|9661
1643983200000|2022-02-04 14:00:00|7507.8|7506.8|7521.6|7520.6|7535.1|7534.1|7496.1|7495.1|9282
1643986800000|2022-02-04 15:00:00|7521.8|7520.8|7508.6|7507.6|7535.1|7534.1|7496.8|7495.8|9873
1643990400000|2022-02-04 16:00:00|7508.8|7507.8|7526.8|7524.8|7534.8|7532.8|7496.8|7495.8|16473
1643994000000|2022-02-04 17:00:00|7527.1|7525.1|7540.6|7538.6|7541.6|7539.6|7523.1|7521.1|3173
1643997600000|2022-02-04 18:00:00|7541.1|7539.1|7552.6|7550.6|7554.3|7552.3|7541.1|7539.1|1705
1644001200000|2022-02-04 19:00:00|7552.8|7550.8|7552.1|7550.1|7553.6|7551.6|7536.6|7534.6|1801
1644004800000|2022-02-04 20:00:00|7552.3|7550.3|7531.6|7527.6|7565.1|7563.1|7528.6|7524.6|2730
1644008400000|2022-02-04 21:00:00|7530.6|7526.6|7529.3|7525.3|7536.6|7532.6|7521.6|7517.6|0
1644188400000|2022-02-06 23:00:00|7546.7|7542.7|7547.1|7543.1|7551.5|7547.5|7530.6|7526.6|0
1644192000000|2022-02-07 00:00:00|7547.3|7543.3|7533.6|7529.6|7547.8|7543.8|7522.3|7518.3|0
1644195600000|2022-02-07 01:00:00|7533.7|7529.7|7524.8|7521.8|7535.1|7532.1|7514.6|7511.6|571
1644199200000|2022-02-07 02:00:00|7525.1|7522.1|7509.6|7506.6|7532.1|7529.1|7505.8|7502.8|275
1644202800000|2022-02-07 03:00:00|7510.1|7507.1|7520.1|7517.1|7525.8|7522.8|7509.1|7506.1|163
1644206400000|2022-02-07 04:00:00|7520.3|7517.3|7548.8|7545.8|7550.1|7547.1|7520.3|7517.3|814
1644210000000|2022-02-07 05:00:00|7549.1|7546.1|7536.1|7533.1|7550.6|7547.6|7533.8|7530.8|721
1644213600000|2022-02-07 06:00:00|7536.3|7533.3|7540.3|7537.3|7543.3|7540.3|7523.1|7520.1|697
1644217200000|2022-02-07 07:00:00|7543.1|7540.1|7541.6|7539.6|7554.8|7552.8|7528.3|7526.3|2019
1644220800000|2022-02-07 08:00:00|7541.8|7540.8|7544.9|7543.9|7561.8|7560.8|7506.8|7505.8|10227
1644224400000|2022-02-07 09:00:00|7544.6|7543.6|7532.4|7531.4|7552.6|7551.6|7522.6|7521.6|4682
1644228000000|2022-02-07 10:00:00|7532.6|7531.6|7534.4|7533.4|7540.1|7539.1|7527.9|7526.9|3459
1644231600000|2022-02-07 11:00:00|7534.1|7533.1|7541.4|7540.4|7545.6|7544.6|7526.4|7525.4|2675
1644235200000|2022-02-07 12:00:00|7541.1|7540.1|7552.9|7551.9|7555.7|7554.7|7541.1|7540.1|3396
1644238800000|2022-02-07 13:00:00|7552.7|7551.7|7566.7|7565.7|7567.9|7566.9|7551.4|7550.4|4200
1644242400000|2022-02-07 14:00:00|7566.2|7565.2|7571.7|7570.7|7572.4|7571.4|7559.2|7558.2|7364
1644246000000|2022-02-07 15:00:00|7572.2|7571.2|7587.4|7586.4|7587.4|7586.4|7566.1|7565.1|7548
1644249600000|2022-02-07 16:00:00|7586.9|7585.9|7569.9|7567.9|7591.6|7590.6|7557.6|7555.6|18369
1644253200000|2022-02-07 17:00:00|7570.1|7568.1|7572.9|7570.9|7573.4|7571.4|7563.4|7561.4|1730
1644256800000|2022-02-07 18:00:00|7573.1|7571.1|7589.4|7587.4|7590.6|7588.6|7571.9|7569.9|1441
1644260400000|2022-02-07 19:00:00|7589.6|7587.6|7591.6|7589.6|7597.9|7595.9|7588.4|7586.4|1733
1644264000000|2022-02-07 20:00:00|7591.4|7589.4|7577.5|7573.5|7598.4|7596.4|7564.9|7562.9|2686
1644267600000|2022-02-07 21:00:00|7577.2|7573.2|7583.1|7579.1|7585.2|7581.2|7576.9|7572.9|0
1644271200000|2022-02-07 22:00:00|7582.8|7578.8|7582.7|7578.7|7584.1|7580.1|7581.5|7577.5|0
1644274800000|2022-02-07 23:00:00|7581.3|7577.3|7589.5|7585.5|7590.5|7586.5|7578|7574|0
1644278400000|2022-02-08 00:00:00|7589.6|7585.6|7592.9|7588.9|7594.6|7590.6|7580.4|7576.4|0
1644282000000|2022-02-08 01:00:00|7593.2|7589.2|7598.1|7595.1|7608.4|7605.4|7591.4|7587.4|519
1644285600000|2022-02-08 02:00:00|7598.4|7595.4|7597.1|7594.1|7598.4|7595.4|7589.1|7586.1|185
1644289200000|2022-02-08 03:00:00|7597.4|7594.4|7595.9|7592.9|7604.1|7601.1|7593.6|7590.6|184
1644292800000|2022-02-08 04:00:00|7596.4|7593.4|7600.9|7597.9|7601.4|7598.4|7592.6|7589.6|115
1644296400000|2022-02-08 05:00:00|7600.6|7597.6|7595.9|7592.9|7602.1|7599.1|7587.9|7584.9|349
1644300000000|2022-02-08 06:00:00|7595.4|7592.4|7600.9|7597.9|7605.6|7602.6|7591.9|7588.9|182
1644303600000|2022-02-08 07:00:00|7601.1|7598.1|7583.1|7581.1|7608.6|7606.6|7582.4|7580.4|2278
1644307200000|2022-02-08 08:00:00|7582.6|7581.6|7609.7|7608.7|7631.4|7630.4|7582.4|7581.4|11076
1644310800000|2022-02-08 09:00:00|7610|7609|7611|7610|7628.5|7627.5|7608|7607|5218
1644314400000|2022-02-08 10:00:00|7610.5|7609.5|7594.5|7593.5|7611.5|7610.5|7594.5|7593.5|3859
1644318000000|2022-02-08 11:00:00|7595|7594|7579.7|7578.7|7596.5|7595.5|7570.5|7569.5|5206
1644321600000|2022-02-08 12:00:00|7578.2|7577.2|7588.9|7587.9|7588.9|7587.9|7571|7570|3849
1644325200000|2022-02-08 13:00:00|7589.1|7588.1|7576.1|7575.1|7599.4|7598.4|7575.9|7574.9|4184
1644328800000|2022-02-08 14:00:00|7575.9|7574.9|7562.9|7561.9|7580.9|7579.9|7560.9|7559.9|7620
1644332400000|2022-02-08 15:00:00|7562.6|7561.6|7560.9|7559.9|7575.9|7574.9|7548.9|7547.9|7310
1644336000000|2022-02-08 16:00:00|7561.1|7560.1|7587.6|7585.6|7587.9|7585.9|7558.4|7556.4|15944
1644339600000|2022-02-08 17:00:00|7587.9|7585.9|7591.9|7589.9|7594.1|7592.1|7580.6|7578.6|2108
1644343200000|2022-02-08 18:00:00|7591.4|7589.4|7588.6|7586.6|7592.9|7590.9|7583.9|7581.9|1094
1644346800000|2022-02-08 19:00:00|7588.9|7586.9|7580.4|7578.4|7592.4|7590.4|7572.6|7570.6|1146
1644350400000|2022-02-08 20:00:00|7580.1|7578.1|7595.4|7591.4|7603.9|7601.9|7575.9|7573.9|2857
1644354000000|2022-02-08 21:00:00|7594.7|7590.7|7598.7|7594.7|7605|7601|7593|7589|0
1644357600000|2022-02-08 22:00:00|7598.6|7594.6|7596.8|7592.8|7599.1|7595.1|7595.6|7591.6|0
1644361200000|2022-02-08 23:00:00|7598.4|7594.4|7605.2|7601.2|7608.2|7604.2|7597.1|7593.1|0
1644364800000|2022-02-09 00:00:00|7605.4|7601.4|7600.6|7596.6|7607.6|7603.6|7598|7594|0
1644368400000|2022-02-09 01:00:00|7600.5|7596.5|7604.6|7601.6|7608.4|7605.4|7595.9|7592.9|460
1644372000000|2022-02-09 02:00:00|7604.9|7601.9|7606.1|7603.1|7612.6|7609.6|7603.9|7600.9|448
1644375600000|2022-02-09 03:00:00|7606.4|7603.4|7616.4|7613.4|7619.9|7616.9|7605.9|7602.9|307
1644379200000|2022-02-09 04:00:00|7616.1|7613.1|7627.9|7624.9|7628.1|7625.1|7615.6|7612.6|830
1644382800000|2022-02-09 05:00:00|7628.1|7625.1|7624.6|7621.6|7634.6|7631.6|7623.6|7620.6|902
1644386400000|2022-02-09 06:00:00|7624.9|7621.9|7622.9|7619.9|7630.6|7627.6|7622.9|7619.9|744
1644390000000|2022-02-09 07:00:00|7623.1|7620.1|7608.6|7606.6|7627.6|7625.6|7603.9|7601.9|2198
1644393600000|2022-02-09 08:00:00|7608.1|7607.1|7624.6|7623.6|7630.6|7629.6|7591.9|7590.9|11991
1644397200000|2022-02-09 09:00:00|7624.8|7623.8|7614.3|7613.3|7627.1|7626.1|7612.6|7611.6|5656
1644400800000|2022-02-09 10:00:00|7614.6|7613.6|7612.1|7611.1|7616.6|7615.6|7602.6|7601.6|3832
1644404400000|2022-02-09 11:00:00|7612.6|7611.6|7624.1|7623.1|7625.8|7624.8|7608.1|7607.1|3869
1644408000000|2022-02-09 12:00:00|7624.3|7623.3|7623.3|7622.3|7628.8|7627.8|7620.8|7619.8|4732
1644411600000|2022-02-09 13:00:00|7623.8|7622.8|7620.3|7619.3|7626.5|7625.5|7616.8|7615.8|4014
1644415200000|2022-02-09 14:00:00|7620.5|7619.5|7642.8|7641.8|7651|7650|7620.5|7619.5|9349
1644418800000|2022-02-09 15:00:00|7643|7642|7659.7|7658.7|7659.7|7658.7|7638.4|7637.4|12007
1644422400000|2022-02-09 16:00:00|7659.9|7658.9|7644.9|7642.9|7659.9|7658.9|7640.9|7638.9|17776
1644426000000|2022-02-09 17:00:00|7644.7|7642.7|7646.7|7644.7|7648.4|7646.4|7639.2|7637.2|2543
1644429600000|2022-02-09 18:00:00|7646.4|7644.4|7648.2|7646.2|7650.2|7648.2|7642.9|7640.9|714
1644433200000|2022-02-09 19:00:00|7648.4|7646.4|7649.7|7647.7|7656.2|7654.2|7648.4|7646.4|1101
1644436800000|2022-02-09 20:00:00|7649.9|7647.9|7662.8|7658.8|7662.8|7660.4|7646.7|7644.7|2187
1644440400000|2022-02-09 21:00:00|7662.5|7658.5|7662.2|7658.2|7669.9|7665.9|7657.6|7653.6|0
1644444000000|2022-02-09 22:00:00|7662.3|7658.3|7663|7659|7663.2|7659.2|7660.3|7656.3|0
1644447600000|2022-02-09 23:00:00|7664.8|7660.8|7653.7|7649.7|7665.4|7661.4|7649.8|7645.8|0
1644451200000|2022-02-10 00:00:00|7653.9|7649.9|7645.3|7641.3|7656.5|7652.5|7642.8|7638.8|0
1644454800000|2022-02-10 01:00:00|7646.3|7642.3|7640.4|7637.4|7656.7|7653.7|7637.4|7634.4|637
1644458400000|2022-02-10 02:00:00|7640.2|7637.2|7637.4|7634.4|7642.2|7639.2|7632.9|7629.9|345
1644462000000|2022-02-10 03:00:00|7636.9|7633.9|7641.7|7638.7|7643.4|7640.4|7634.9|7631.9|237
1644465600000|2022-02-10 04:00:00|7641.4|7638.4|7644.4|7641.4|7646.7|7643.7|7638.7|7635.7|183
1644469200000|2022-02-10 05:00:00|7644.7|7641.7|7648.7|7645.7|7648.7|7645.7|7641.9|7638.9|286
1644472800000|2022-02-10 06:00:00|7649.4|7646.4|7656.7|7653.7|7658.2|7655.2|7648.7|7645.7|582
1644476400000|2022-02-10 07:00:00|7656.4|7653.4|7647.9|7645.9|7659.2|7657.2|7638.9|7636.9|2173
1644480000000|2022-02-10 08:00:00|7647.4|7646.4|7652|7651|7679.2|7678.2|7636.4|7635.4|12815
1644483600000|2022-02-10 09:00:00|7651.5|7650.5|7644.5|7643.5|7657.5|7656.5|7642|7641|4175
1644487200000|2022-02-10 10:00:00|7644.7|7643.7|7665.7|7664.7|7666.5|7665.5|7641|7640|3904
1644490800000|2022-02-10 11:00:00|7665.5|7664.5|7661.7|7660.7|7673.5|7672.5|7660.5|7659.5|4670
1644494400000|2022-02-10 12:00:00|7661.5|7660.5|7653.1|7652.1|7665.7|7664.7|7651.1|7650.1|3359
1644498000000|2022-02-10 13:00:00|7653.6|7652.6|7650.6|7649.6|7660.1|7659.1|7623.1|7622.1|7923
1644501600000|2022-02-10 14:00:00|7650.3|7649.3|7670.1|7669.1|7675.1|7674.1|7632.6|7631.6|11500
1644505200000|2022-02-10 15:00:00|7670.3|7669.3|7675.8|7674.8|7688.6|7687.6|7669.8|7668.8|10566
1644508800000|2022-02-10 16:00:00|7675.6|7674.6|7682.6|7680.6|7686.6|7684.6|7664.1|7663.1|16324
1644512400000|2022-02-10 17:00:00|7683.1|7681.1|7656.1|7654.1|7683.6|7681.6|7653.6|7651.6|3814
1644516000000|2022-02-10 18:00:00|7655.8|7653.8|7645.3|7643.3|7660.8|7658.8|7629.6|7627.6|3099
1644519600000|2022-02-10 19:00:00|7645.1|7643.1|7634.3|7632.3|7646.6|7644.6|7629.8|7627.8|1976
1644523200000|2022-02-10 20:00:00|7634.6|7632.6|7636.9|7632.9|7643.3|7641.3|7617.3|7615.3|3206
1644526800000|2022-02-10 21:00:00|7637.6|7633.6|7628.9|7624.9|7637.9|7633.9|7614.8|7610.8|0
1644530400000|2022-02-10 22:00:00|7627.1|7623.1|7626.5|7622.5|7629.2|7625.2|7625.9|7621.9|0
1644534000000|2022-02-10 23:00:00|7627.6|7623.6|7616.5|7612.5|7632.8|7628.8|7614.6|7610.6|0
1644537600000|2022-02-11 00:00:00|7615.5|7611.5|7617.3|7613.3|7619|7615|7601.1|7597.1|0
1644541200000|2022-02-11 01:00:00|7618|7614|7611.6|7608.6|7618.6|7615.3|7594.8|7591.8|885
1644544800000|2022-02-11 02:00:00|7611.3|7608.3|7613.8|7610.8|7614.3|7611.3|7603.1|7600.1|317
1644548400000|2022-02-11 03:00:00|7614.1|7611.1|7612.6|7609.6|7614.6|7611.6|7606.6|7603.6|349
1644552000000|2022-02-11 04:00:00|7612.3|7609.3|7601.3|7598.3|7614.1|7611.1|7596.8|7593.8|550
1644555600000|2022-02-11 05:00:00|7600.8|7597.8|7594.8|7591.8|7600.8|7597.8|7589.6|7586.6|729
1644559200000|2022-02-11 06:00:00|7594.6|7591.6|7601.8|7598.8|7603.8|7600.8|7591.1|7588.1|704
1644562800000|2022-02-11 07:00:00|7602.1|7599.1|7614.1|7612.1|7621.1|7619.1|7601.3|7598.8|2262
1644566400000|2022-02-11 08:00:00|7613.8|7611.8|7605.1|7604.1|7647.3|7646.3|7601.8|7600.8|13813
1644570000000|2022-02-11 09:00:00|7604.8|7603.8|7609.7|7608.7|7613.2|7612.2|7595.9|7594.9|5255
1644573600000|2022-02-11 10:00:00|7609.9|7608.9|7621.4|7620.4|7625.4|7624.4|7607.2|7606.2|3918
1644577200000|2022-02-11 11:00:00|7621.2|7620.2|7616.7|7615.7|7622.2|7621.2|7608.9|7607.9|4778
1644580800000|2022-02-11 12:00:00|7616.9|7615.9|7622.5|7621.5|7624.2|7623.2|7612.4|7611.4|3895
1644584400000|2022-02-11 13:00:00|7622.7|7621.7|7625.5|7624.5|7637|7636|7618.5|7617.5|4840
1644588000000|2022-02-11 14:00:00|7626|7625|7652.2|7651.2|7661.5|7660.5|7625|7624|7898
1644591600000|2022-02-11 15:00:00|7652.7|7651.7|7662.6|7661.6|7669.1|7668.1|7648.8|7647.8|9378
1644595200000|2022-02-11 16:00:00|7662.3|7661.3|7655.3|7653.3|7672.1|7671.1|7648.6|7646.6|18093
1644598800000|2022-02-11 17:00:00|7655.1|7653.1|7655.6|7653.6|7664.6|7662.6|7651.3|7649.3|2499
1644602400000|2022-02-11 18:00:00|7656.1|7654.1|7607.8|7605.8|7663.8|7661.8|7603.6|7601.6|5175
1644606000000|2022-02-11 19:00:00|7607.6|7605.6|7594.8|7592.8|7626.3|7624.3|7582.6|7580.6|4612
1644609600000|2022-02-11 20:00:00|7594.6|7592.6|7587.6|7583.6|7610.3|7608.3|7578.1|7576.1|4522
1644613200000|2022-02-11 21:00:00|7587.9|7583.9|7602.6|7598.6|7612.3|7608.3|7582.8|7578.8|0
1644793200000|2022-02-13 23:00:00|7592|7588|7602.1|7598.1|7606.9|7602.9|7577.1|7573.1|0
1644796800000|2022-02-14 00:00:00|7602.5|7598.5|7602.5|7598.5|7610.6|7606.6|7582.6|7578.6|0
1644800400000|2022-02-14 01:00:00|7605|7601|7603.8|7600.8|7617.1|7614.1|7592.1|7589.1|1046
1644804000000|2022-02-14 02:00:00|7604.1|7601.1|7616.6|7613.6|7621.3|7618.3|7599.8|7596.8|404
1644807600000|2022-02-14 03:00:00|7616.3|7613.3|7626.1|7623.1|7627.8|7624.8|7610.8|7607.8|302
1644811200000|2022-02-14 04:00:00|7625.8|7622.8|7624.6|7621.6|7626.3|7623.3|7619.3|7616.3|219
1644814800000|2022-02-14 05:00:00|7624.8|7621.8|7617.6|7614.6|7634.1|7631.1|7615.8|7612.8|576
1644818400000|2022-02-14 06:00:00|7618.8|7615.8|7610.8|7607.8|7623.1|7620.1|7600.1|7597.1|519
1644822000000|2022-02-14 07:00:00|7609.8|7606.8|7584.3|7582.3|7609.8|7606.8|7575.3|7573.3|4471
1644825600000|2022-02-14 08:00:00|7583.8|7582.8|7491.3|7490.3|7583.8|7582.8|7490|7489|24990
1644829200000|2022-02-14 09:00:00|7490|7489|7495|7494|7534.8|7533.8|7482.8|7481.8|11939
1644832800000|2022-02-14 10:00:00|7494.8|7493.8|7514|7513|7537.5|7536.5|7485.3|7484.3|7940
1644836400000|2022-02-14 11:00:00|7513.8|7512.8|7511|7510|7525|7524|7509|7508|5221
1644840000000|2022-02-14 12:00:00|7512.3|7511.3|7556.1|7555.1|7580.3|7579.3|7501.5|7500.5|9827
1644843600000|2022-02-14 13:00:00|7556.6|7555.6|7549.1|7548.1|7569.1|7568.1|7546.4|7545.4|7473
1644847200000|2022-02-14 14:00:00|7549.4|7548.4|7524.9|7523.9|7564.9|7563.9|7506.9|7505.9|10079
1644850800000|2022-02-14 15:00:00|7523.9|7522.9|7509|7508|7536.2|7535.2|7493.2|7492.2|13105
1644854400000|2022-02-14 16:00:00|7508.5|7507.5|7543.7|7541.7|7549.7|7547.7|7505|7504|25746
1644858000000|2022-02-14 17:00:00|7544.2|7542.2|7540.2|7538.2|7547.2|7545.2|7532.7|7530.7|2048
1644861600000|2022-02-14 18:00:00|7540.7|7538.7|7497.2|7495.2|7546|7544|7490.2|7488.2|2082
1644865200000|2022-02-14 19:00:00|7497.5|7495.5|7518.7|7516.7|7522.5|7520.5|7489|7487|2726
1644868800000|2022-02-14 20:00:00|7518.2|7516.2|7531.7|7527.7|7536.2|7534.2|7508.7|7506.7|2321
1644872400000|2022-02-14 21:00:00|7531|7527|7530.9|7526.9|7537|7533|7528|7524|0
1644876000000|2022-02-14 22:00:00|7531|7527|7530.2|7526.2|7532.9|7528.9|7529.1|7525.1|0
1644879600000|2022-02-14 23:00:00|7527.4|7523.4|7539.7|7535.7|7539.7|7535.7|7527.4|7523.4|0
1644883200000|2022-02-15 00:00:00|7540.3|7536.3|7530.6|7526.6|7542.5|7538.5|7519.4|7515.4|0
1644886800000|2022-02-15 01:00:00|7530.7|7526.7|7526.2|7523.2|7534.5|7531.5|7513.7|7510.7|726
1644890400000|2022-02-15 02:00:00|7526|7523|7539.7|7536.7|7542.7|7539.7|7523.5|7520.5|272
1644894000000|2022-02-15 03:00:00|7540|7537|7529.5|7526.5|7540.5|7537.5|7527|7524|189
1644897600000|2022-02-15 04:00:00|7529.7|7526.7|7520.7|7517.7|7530.5|7527.5|7516.5|7513.5|249
1644901200000|2022-02-15 05:00:00|7520.5|7517.5|7504.7|7501.7|7521.2|7518.2|7494.5|7491.5|360
1644904800000|2022-02-15 06:00:00|7504.5|7501.5|7517|7514|7519|7516|7503.2|7500.2|465
1644908400000|2022-02-15 07:00:00|7516.7|7513.7|7514.7|7512.7|7530.2|7528.2|7504|7502|2605
1644912000000|2022-02-15 08:00:00|7514.2|7513.2|7588.5|7587.5|7609|7608|7508.5|7507.5|20679
1644915600000|2022-02-15 09:00:00|7588.7|7587.7|7586|7585|7599.8|7598.8|7577.5|7576.5|6068
1644919200000|2022-02-15 10:00:00|7585.5|7584.5|7572.5|7571.5|7590.5|7589.5|7550.5|7549.5|7235
1644922800000|2022-02-15 11:00:00|7572.8|7571.8|7578|7577|7592.3|7591.3|7572|7571|3592
1644926400000|2022-02-15 12:00:00|7577.8|7576.8|7590.6|7589.6|7590.8|7589.8|7570.5|7569.5|5309
1644930000000|2022-02-15 13:00:00|7590.8|7589.8|7590.1|7589.1|7600.6|7599.6|7584.1|7583.1|4128
1644933600000|2022-02-15 14:00:00|7589.6|7588.6|7579.8|7578.8|7594.1|7593.1|7570.8|7569.8|8268
1644937200000|2022-02-15 15:00:00|7579.6|7578.6|7603.5|7602.5|7604.5|7603.5|7572.6|7571.6|7405
1644940800000|2022-02-15 16:00:00|7603.2|7602.2|7607.5|7605.5|7615.5|7613.5|7589.2|7587.7|17618
1644944400000|2022-02-15 17:00:00|7607.7|7605.7|7595.7|7593.7|7611|7609|7591|7589|2389
1644948000000|2022-02-15 18:00:00|7596|7594|7609.5|7607.5|7610|7608|7594|7592|1078
1644951600000|2022-02-15 19:00:00|7609.7|7607.7|7602.7|7600.7|7610.5|7608.5|7597.2|7595.2|1271
1644955200000|2022-02-15 20:00:00|7602.5|7600.5|7609.4|7605.4|7610.5|7608.5|7588.2|7586.2|3011
1644958800000|2022-02-15 21:00:00|7609|7605|7599.3|7595.3|7609|7605|7594.1|7590.1|0
1644962400000|2022-02-15 22:00:00|7599.4|7595.4|7599.7|7595.7|7600.9|7596.9|7596.4|7592.4|0
1644966000000|2022-02-15 23:00:00|7602.5|7598.5|7594.9|7590.9|7604.1|7600.1|7591.9|7587.9|0
1644969600000|2022-02-16 00:00:00|7594.6|7590.6|7596.4|7592.4|7597.7|7593.7|7588.2|7584.2|0
1644973200000|2022-02-16 01:00:00|7596.5|7592.5|7597|7594|7597.3|7594.2|7589|7586|313
1644976800000|2022-02-16 02:00:00|7597.2|7594.2|7605.2|7602.2|7607.2|7604.2|7596.5|7593.5|375
1644980400000|2022-02-16 03:00:00|7605.5|7602.5|7604.2|7601.2|7608.7|7605.7|7599.5|7596.5|140
1644984000000|2022-02-16 04:00:00|7604|7601|7609|7606|7609.7|7606.7|7602.5|7599.5|114
1644987600000|2022-02-16 05:00:00|7609.2|7606.2|7612.2|7609.2|7615|7612|7608.2|7605.2|383
1644991200000|2022-02-16 06:00:00|7612.5|7609.5|7612|7609|7617.5|7614.5|7606|7603|328
1644994800000|2022-02-16 07:00:00|7611.5|7608.5|7602|7600|7614.7|7612.7|7589.7|7587.7|2310
1644998400000|2022-02-16 08:00:00|7601.5|7600.5|7619|7618|7633.5|7632.5|7596|7595|9525
1645002000000|2022-02-16 09:00:00|7619.7|7618.7|7595.2|7594.2|7622.5|7621.5|7591.7|7590.7|4950
1645005600000|2022-02-16 10:00:00|7595|7594|7590.2|7589.2|7599.2|7598.2|7576|7575|4015
1645009200000|2022-02-16 11:00:00|7590.5|7589.5|7588|7587|7596.5|7595.5|7584.5|7583.5|3247
1645012800000|2022-02-16 12:00:00|7588.2|7587.2|7582.8|7581.8|7595|7594|7578.5|7577.5|6122
1645016400000|2022-02-16 13:00:00|7583|7582|7576.5|7575.5|7596|7595|7571.8|7570.8|4359
1645020000000|2022-02-16 14:00:00|7576.8|7575.8|7583.3|7582.3|7594.5|7593.5|7562|7561|8663
1645023600000|2022-02-16 15:00:00|7583|7582|7592|7591|7599|7598|7578.8|7577.8|5007
1645027200000|2022-02-16 16:00:00|7592.2|7591.2|7588.1|7586.1|7608.2|7607.2|7582.8|7580.8|15589
1645030800000|2022-02-16 17:00:00|7588.6|7586.6|7585.1|7583.1|7590.8|7588.8|7574.3|7572.3|1493
1645034400000|2022-02-16 18:00:00|7584.8|7582.8|7591.3|7589.3|7591.8|7589.8|7583.1|7581.1|840
1645038000000|2022-02-16 19:00:00|7591.6|7589.6|7606.3|7604.3|7617.8|7615.8|7581.3|7579.3|3039
1645041600000|2022-02-16 20:00:00|7607.1|7605.1|7600.3|7596.3|7614.1|7612.1|7592.6|7590.6|3154
1645045200000|2022-02-16 21:00:00|7599.6|7595.6|7595|7591|7604.5|7600.5|7593.4|7589.4|0
1645048800000|2022-02-16 22:00:00|7594.4|7590.4|7595.5|7591.5|7599.1|7595.1|7594.4|7590.4|0
1645052400000|2022-02-16 23:00:00|7597.6|7593.6|7592.8|7588.8|7606.6|7602.6|7590.4|7586.4|0
1645056000000|2022-02-17 00:00:00|7592.6|7588.6|7588|7584|7597.4|7593.4|7582.8|7578.8|0
1645059600000|2022-02-17 01:00:00|7588.3|7584.3|7593.8|7590.8|7599.6|7596.6|7581|7577|744
1645063200000|2022-02-17 02:00:00|7593.3|7590.3|7598.1|7595.1|7604.6|7601.6|7593.3|7590.3|184
1645066800000|2022-02-17 03:00:00|7598.3|7595.3|7562.8|7559.8|7603.1|7600.1|7562.8|7559.8|358
1645070400000|2022-02-17 04:00:00|7562.6|7559.6|7559.1|7556.1|7579.6|7576.6|7553.3|7550.3|1493
1645074000000|2022-02-17 05:00:00|7560.1|7557.1|7571.6|7568.6|7577.3|7574.3|7556.1|7553.1|376
1645077600000|2022-02-17 06:00:00|7570.8|7567.8|7573.6|7570.6|7580.8|7577.8|7558.3|7555.3|957
1645081200000|2022-02-17 07:00:00|7573.8|7570.8|7596.3|7594.3|7596.3|7594.3|7571.3|7569.3|1453
1645084800000|2022-02-17 08:00:00|7595.8|7594.8|7567|7566|7603.8|7602.8|7559.5|7558.5|10162
1645088400000|2022-02-17 09:00:00|7567.3|7566.3|7556.5|7555.5|7571.5|7570.5|7547.3|7546.3|5101
1645092000000|2022-02-17 10:00:00|7556.3|7555.3|7558.5|7557.5|7564.8|7563.8|7549|7548|4103
1645095600000|2022-02-17 11:00:00|7558.3|7557.3|7557|7556|7561.8|7560.8|7551.5|7550.5|3744
1645099200000|2022-02-17 12:00:00|7558|7557|7570.8|7569.8|7570.8|7569.8|7555.3|7554.3|3766
1645102800000|2022-02-17 13:00:00|7571|7570|7538.8|7537.8|7577.3|7576.3|7537.8|7536.8|6764
1645106400000|2022-02-17 14:00:00|7538.3|7537.3|7503.5|7502.5|7554|7553|7502|7501|12915
1645110000000|2022-02-17 15:00:00|7503.8|7502.8|7519.6|7518.6|7521.1|7520.1|7498.8|7497.8|12546
1645113600000|2022-02-17 16:00:00|7519.1|7518.1|7538.6|7536.6|7543.6|7541.6|7516.6|7515.6|11714
1645117200000|2022-02-17 17:00:00|7538.4|7536.4|7536.6|7534.6|7543.4|7541.4|7532.6|7530.6|1937
1645120800000|2022-02-17 18:00:00|7536.4|7534.4|7529.4|7527.4|7537.4|7535.4|7525.4|7523.4|1072
1645124400000|2022-02-17 19:00:00|7529.1|7527.1|7511.4|7509.4|7529.4|7527.4|7510.6|7508.6|788
1645128000000|2022-02-17 20:00:00|7511.6|7509.6|7511.1|7507.1|7516.1|7514.1|7493.6|7491.6|3108
1645131600000|2022-02-17 21:00:00|7511.6|7507.6|7510.3|7506.3|7516.7|7512.7|7500.6|7496.6|0
1645135200000|2022-02-17 22:00:00|7511|7507|7506.3|7502.3|7511|7507|7504|7500|0
1645138800000|2022-02-17 23:00:00|7506.5|7502.5|7512.3|7508.3|7515|7511|7498.1|7494.1|0
1645142400000|2022-02-18 00:00:00|7511.9|7507.9|7511.3|7507.3|7516.1|7512.1|7500.5|7496.5|0
1645146000000|2022-02-18 01:00:00|7511.5|7507.5|7536.1|7533.1|7541.4|7538.4|7497.1|7494.1|684
1645149600000|2022-02-18 02:00:00|7536.9|7533.9|7539.4|7536.4|7540.9|7537.9|7531.9|7528.9|170
1645153200000|2022-02-18 03:00:00|7539.6|7536.6|7556.1|7553.1|7560.1|7557.1|7532.6|7529.6|518
1645156800000|2022-02-18 04:00:00|7556.4|7553.4|7556.9|7553.9|7571.6|7568.6|7555.9|7552.9|735
1645160400000|2022-02-18 05:00:00|7556.6|7553.6|7555.6|7552.6|7564.9|7561.9|7552.6|7549.6|458
1645164000000|2022-02-18 06:00:00|7554.6|7551.6|7552.1|7549.1|7556.9|7553.9|7544.9|7541.9|424
1645167600000|2022-02-18 07:00:00|7551.9|7548.9|7551.6|7549.6|7553.6|7551.6|7533.9|7531.9|2053
1645171200000|2022-02-18 08:00:00|7551.1|7550.1|7556.4|7555.4|7567.1|7566.1|7541.4|7540.4|10281
1645174800000|2022-02-18 09:00:00|7555.9|7554.9|7555.9|7554.9|7560.9|7559.9|7536.2|7535.2|4615
1645178400000|2022-02-18 10:00:00|7556.2|7555.2|7552.4|7551.4|7561.7|7560.7|7533.7|7532.7|9909
1645182000000|2022-02-18 11:00:00|7552.9|7551.9|7563.4|7562.4|7563.7|7562.7|7548.4|7547.4|3998
1645185600000|2022-02-18 12:00:00|7563.2|7562.2|7566|7565|7571.5|7570.5|7553.9|7552.9|4209
1645189200000|2022-02-18 13:00:00|7566.5|7565.5|7539.2|7538.2|7570.2|7569.2|7520.5|7519.5|7843
1645192800000|2022-02-18 14:00:00|7539.5|7538.5|7546.5|7545.5|7548|7547|7518|7517|7570
1645196400000|2022-02-18 15:00:00|7546.7|7545.7|7525.7|7524.7|7551.5|7550.5|7516.5|7515.5|7893
1645200000000|2022-02-18 16:00:00|7525.5|7524.5|7505|7503|7525.5|7524.5|7502.8|7500.8|16044
1645203600000|2022-02-18 17:00:00|7504.8|7502.8|7499.8|7497.8|7517.5|7515.5|7496|7494|4100
1645207200000|2022-02-18 18:00:00|7500.3|7498.3|7510|7508|7513.5|7511.5|7494.3|7492.3|2141
1645210800000|2022-02-18 19:00:00|7510.3|7508.3|7530|7528|7533.3|7531.3|7509.3|7507.3|1470
1645214400000|2022-02-18 20:00:00|7530.5|7528.5|7513.6|7509.6|7533|7531|7499.8|7497.8|3212
1645218000000|2022-02-18 21:00:00|7513.3|7509.3|7509.3|7505.3|7523.5|7519.5|7504.7|7500.7|0
1645398000000|2022-02-20 23:00:00|7470.2|7466.2|7485.6|7481.6|7495.4|7491.4|7469.8|7465.8|0
1645401600000|2022-02-21 00:00:00|7485.4|7481.4|7517.2|7513.2|7526.1|7522.1|7473.3|7469.3|0
1645405200000|2022-02-21 01:00:00|7516.9|7512.9|7528.5|7525.5|7538.3|7535.3|7499.5|7496.5|1031
1645408800000|2022-02-21 02:00:00|7528.8|7525.8|7532.5|7529.5|7537.3|7534.3|7521.8|7518.8|318
1645412400000|2022-02-21 03:00:00|7532.8|7529.8|7528.5|7525.5|7538.5|7535.5|7521.5|7518.5|269
1645416000000|2022-02-21 04:00:00|7527.3|7524.3|7536|7533|7536.5|7533.5|7525.3|7522.3|102
1645419600000|2022-02-21 05:00:00|7535.5|7532.5|7533|7530|7539|7536|7529.3|7526.3|351
1645423200000|2022-02-21 06:00:00|7533.3|7530.3|7546|7543|7550|7547|7531.3|7528.3|1046
1645426800000|2022-02-21 07:00:00|7546.5|7543.5|7552|7550|7572.5|7570.5|7541.8|7539.8|4325
1645430400000|2022-02-21 08:00:00|7551.5|7550.5|7565|7564|7573.5|7572.5|7543.5|7542.5|12174
1645434000000|2022-02-21 09:00:00|7565.3|7564.3|7533.5|7532.5|7565.3|7564.3|7529.8|7528.8|4786
1645437600000|2022-02-21 10:00:00|7533.3|7532.3|7516.3|7515.3|7535.3|7534.3|7512|7511|4138
1645441200000|2022-02-21 11:00:00|7516.5|7515.5|7512.8|7511.8|7523.8|7522.8|7495.3|7494.3|6429
1645444800000|2022-02-21 12:00:00|7512.3|7511.3|7487.1|7486.1|7512.3|7511.3|7474.3|7473.3|6567
1645448400000|2022-02-21 13:00:00|7486.8|7485.8|7474.1|7473.1|7490.6|7489.6|7445.3|7444.3|12548
1645452000000|2022-02-21 14:00:00|7473.3|7472.3|7487.3|7486.3|7500.3|7499.3|7464.6|7463.6|6273
1645455600000|2022-02-21 15:00:00|7487.1|7486.1|7499.6|7498.6|7515.3|7514.3|7485.1|7484.1|4826
1645459200000|2022-02-21 16:00:00|7499.3|7498.3|7474.8|7472.8|7500.3|7499.3|7470.1|7468.1|10947
1645462800000|2022-02-21 17:00:00|7474.3|7472.3|7455.3|7453.3|7482.3|7480.3|7454.3|7452.3|2659
1645466400000|2022-02-21 18:00:00|7455.6|7453.6|7439.3|7437.3|7470.1|7468.1|7433.3|7431.3|1585
1645470000000|2022-02-21 19:00:00|7439.1|7437.1|7432.8|7430.8|7445.1|7443.1|7419.1|7417.1|624
1645473600000|2022-02-21 20:00:00|7433.3|7431.3|7426.3|7422.3|7433.6|7431.6|7413.8|7411.8|840
1645484400000|2022-02-21 23:00:00|7398.4|7394.4|7416.3|7412.3|7429.9|7425.9|7382.1|7378.1|0
1645488000000|2022-02-22 00:00:00|7416.7|7412.7|7447|7443|7464.1|7460.1|7405|7401|0
1645491600000|2022-02-22 01:00:00|7444|7440|7428.6|7425.6|7456.3|7453.3|7427.6|7424.6|1109
1645495200000|2022-02-22 02:00:00|7428.3|7425.3|7425.6|7422.6|7437.3|7434.3|7419.6|7416.6|319
1645498800000|2022-02-22 03:00:00|7425.8|7422.8|7416.1|7413.1|7426.1|7423.1|7406.1|7403.1|182
1645502400000|2022-02-22 04:00:00|7416.3|7413.3|7421.3|7418.3|7429.1|7426.1|7416.3|7413.3|609
1645506000000|2022-02-22 05:00:00|7421.1|7418.1|7429.3|7426.3|7438.8|7435.8|7419.3|7416.3|406
1645509600000|2022-02-22 06:00:00|7429.1|7426.1|7419.1|7416.1|7452.1|7449.1|7410.3|7407.3|1509
1645513200000|2022-02-22 07:00:00|7420.8|7417.8|7364.3|7362.3|7423.1|7421.1|7360.3|7358.3|7622
1645516800000|2022-02-22 08:00:00|7363.8|7362.8|7466.2|7465.2|7468.5|7467.5|7360.8|7359.8|21380
1645520400000|2022-02-22 09:00:00|7468.5|7467.5|7443.2|7442.2|7468.7|7467.7|7437.2|7436.2|10427
1645524000000|2022-02-22 10:00:00|7443.5|7442.5|7506.7|7505.7|7517.7|7516.7|7442.2|7441.2|11084
1645527600000|2022-02-22 11:00:00|7507|7506|7505.7|7504.7|7527.7|7526.7|7494.5|7493.5|7003
1645531200000|2022-02-22 12:00:00|7506.7|7505.7|7509|7508|7515|7514|7493.7|7492.7|6770
1645534800000|2022-02-22 13:00:00|7509.2|7508.2|7507.2|7506.2|7513.5|7512.5|7498.5|7497.5|4121
1645538400000|2022-02-22 14:00:00|7508|7507|7525.7|7524.7|7531.7|7530.7|7498.5|7497.5|7488
1645542000000|2022-02-22 15:00:00|7525|7524|7493.6|7492.6|7530.9|7529.9|7492.1|7491.1|11186
1645545600000|2022-02-22 16:00:00|7493.1|7492.1|7492.6|7490.6|7503.9|7502.9|7484.9|7482.9|15727
1645549200000|2022-02-22 17:00:00|7492.4|7490.4|7461.4|7459.4|7498.9|7496.9|7459.4|7457.4|2590
1645552800000|2022-02-22 18:00:00|7461.6|7459.6|7442.9|7440.9|7467.1|7465.1|7437.1|7435.1|2343
1645556400000|2022-02-22 19:00:00|7442.6|7440.6|7483.1|7481.1|7489.4|7487.4|7428.1|7426.1|4368
1645560000000|2022-02-22 20:00:00|7483.6|7481.6|7472.1|7468.1|7497.4|7495.4|7458.9|7456.9|4036
1645563600000|2022-02-22 21:00:00|7471.8|7467.8|7484.6|7480.6|7495.2|7491.2|7471.8|7467.8|0
1645567200000|2022-02-22 22:00:00|7484.9|7480.9|7483.3|7479.3|7486.3|7482.3|7482.4|7478.4|0
1645570800000|2022-02-22 23:00:00|7482.1|7478.1|7505.3|7501.3|7509.4|7505.4|7482.1|7478.1|0
1645574400000|2022-02-23 00:00:00|7506|7502|7505|7501|7506.9|7502.9|7496.5|7492.5|0
1645578000000|2022-02-23 01:00:00|7505.3|7501.3|7496.6|7493.6|7505.8|7502.4|7484.4|7481.4|816
1645581600000|2022-02-23 02:00:00|7496.4|7493.4|7494.6|7491.6|7501.9|7498.9|7488.9|7485.9|250
1645585200000|2022-02-23 03:00:00|7494.9|7491.9|7501.9|7498.9|7502.4|7499.4|7486.1|7483.1|233
1645588800000|2022-02-23 04:00:00|7502.4|7499.4|7514.6|7511.6|7517.1|7514.1|7500.4|7497.4|709
1645592400000|2022-02-23 05:00:00|7514.4|7511.4|7512.9|7509.9|7522.1|7519.1|7512.1|7509.1|470
1645596000000|2022-02-23 06:00:00|7513.1|7510.1|7497.9|7494.9|7517.9|7514.9|7496.4|7493.4|584
1645599600000|2022-02-23 07:00:00|7497.4|7494.4|7501.9|7499.9|7508.1|7506.1|7485.1|7483.1|2828
1645603200000|2022-02-23 08:00:00|7501.4|7500.4|7544.5|7543.5|7544.5|7543.5|7488.1|7487.1|11795
1645606800000|2022-02-23 09:00:00|7545.5|7544.5|7526.8|7525.8|7550.8|7549.8|7522|7521|6087
1645610400000|2022-02-23 10:00:00|7526.5|7525.5|7530.5|7529.5|7536.3|7535.3|7513.8|7512.8|5006
1645614000000|2022-02-23 11:00:00|7530.3|7529.3|7519|7518|7535|7534|7514.8|7513.8|4281
1645617600000|2022-02-23 12:00:00|7519.5|7518.5|7540.9|7539.9|7540.9|7539.9|7519.5|7518.5|2984
1645621200000|2022-02-23 13:00:00|7541.1|7540.1|7543.4|7542.4|7549.1|7548.1|7532.4|7531.4|3676
1645624800000|2022-02-23 14:00:00|7543.1|7542.1|7527.4|7526.4|7552.1|7551.1|7527.1|7526.1|8723
1645628400000|2022-02-23 15:00:00|7527.1|7526.1|7505|7504|7529.2|7528.2|7497.7|7496.7|11260
1645632000000|2022-02-23 16:00:00|7505.5|7504.5|7489|7487|7510|7509|7474|7472|18003
1645635600000|2022-02-23 17:00:00|7489.3|7487.3|7494.5|7492.5|7502.5|7500.5|7479.8|7477.8|3452
1645639200000|2022-02-23 18:00:00|7495.3|7493.3|7482.5|7480.5|7495.3|7493.3|7465.5|7463.5|2342
1645642800000|2022-02-23 19:00:00|7482|7480|7461.8|7459.8|7488|7486|7454.8|7452.8|2687
1645646400000|2022-02-23 20:00:00|7462|7460|7462.8|7458.8|7469|7467|7445.5|7443.5|5666
1645650000000|2022-02-23 21:00:00|7463.2|7459.2|7451.9|7447.9|7468.8|7464.8|7447.5|7443.5|0
1645653600000|2022-02-23 22:00:00|7452.1|7448.1|7458.2|7454.2|7459.3|7455.3|7451.6|7447.6|0
1645657200000|2022-02-23 23:00:00|7457.9|7453.9|7462.7|7458.7|7472.6|7468.6|7450.7|7446.7|0
1645660800000|2022-02-24 00:00:00|7462.3|7458.3|7424.1|7420.1|7468.9|7464.9|7421.7|7417.7|0
1645664400000|2022-02-24 01:00:00|7424|7420|7423.8|7420.8|7425.7|7422.3|7395.8|7392.8|1806
1645668000000|2022-02-24 02:00:00|7425.3|7422.3|7389.8|7386.8|7429.5|7426.5|7388.3|7385.3|703
1645671600000|2022-02-24 03:00:00|7389.5|7386.5|7307.8|7304.8|7395.5|7392.5|7285|7282|2244
1645675200000|2022-02-24 04:00:00|7307.5|7304.5|7335.5|7332.5|7336.8|7333.8|7291.3|7288.3|1154
1645678800000|2022-02-24 05:00:00|7335.3|7332.3|7319|7316|7338|7335|7302.3|7299.3|1026
1645682400000|2022-02-24 06:00:00|7318.8|7315.8|7284.3|7281.3|7335.3|7332.3|7276.3|7273.3|1784
1645686000000|2022-02-24 07:00:00|7284.8|7281.8|7245.5|7243.5|7300|7298|7219|7217|10543
1645689600000|2022-02-24 08:00:00|7245|7244|7300.5|7299.5|7331|7330|7241.5|7240.5|34168
1645693200000|2022-02-24 09:00:00|7301|7300|7290|7289|7339.5|7338.5|7290|7289|19193
1645696800000|2022-02-24 10:00:00|7289.5|7288.5|7271.3|7270.3|7318|7317|7262.8|7261.8|14719
1645700400000|2022-02-24 11:00:00|7271.5|7270.5|7295.5|7294.5|7296.5|7295.5|7242.3|7241.3|17182
1645704000000|2022-02-24 12:00:00|7294.5|7293.5|7266|7265|7295|7294|7241.3|7240.3|12367
1645707600000|2022-02-24 13:00:00|7266.3|7265.3|7262.5|7261.5|7293|7292|7246|7245|10574
1645711200000|2022-02-24 14:00:00|7262.3|7261.3|7254.3|7253.3|7276.5|7275.5|7239.8|7238.8|16502
1645714800000|2022-02-24 15:00:00|7254|7253|7227.6|7226.6|7279.1|7278.1|7202.6|7201.6|32859
1645718400000|2022-02-24 16:00:00|7227.1|7226.1|7202.4|7200.4|7237.6|7236.6|7178.1|7176.1|36688
1645722000000|2022-02-24 17:00:00|7202.1|7200.1|7186.6|7184.6|7207.6|7205.6|7178.1|7176.1|6060
1645725600000|2022-02-24 18:00:00|7186.1|7184.1|7211.4|7209.4|7229.9|7227.9|7177.6|7175.6|4595
1645729200000|2022-02-24 19:00:00|7211.1|7209.1|7279.9|7277.9|7283.1|7281.1|7200.6|7198.6|6864
1645732800000|2022-02-24 20:00:00|7279.6|7277.6|7301.1|7297.1|7304.6|7302.6|7268.1|7266.1|7042
1645736400000|2022-02-24 21:00:00|7301.6|7297.6|7275.8|7271.8|7301.6|7297.6|7273.1|7269.1|9
1645740000000|2022-02-24 22:00:00|7277|7273|7280.1|7276.1|7282.6|7278.6|7276.9|7272.9|0
1645743600000|2022-02-24 23:00:00|7275.1|7271.1|7267.9|7263.9|7279.5|7275.5|7258.2|7254.2|0
1645747200000|2022-02-25 00:00:00|7268.4|7264.4|7268.6|7264.6|7297.5|7293.5|7260.3|7256.3|0
1645750800000|2022-02-25 01:00:00|7270.3|7266.3|7276.6|7273.6|7283.4|7280.4|7255.4|7252.4|1097
1645754400000|2022-02-25 02:00:00|7276.1|7273.1|7281.4|7278.4|7288.1|7285.1|7272.6|7269.6|527
1645758000000|2022-02-25 03:00:00|7280.6|7277.6|7290.6|7287.6|7296.1|7293.1|7261.4|7258.4|544
1645761600000|2022-02-25 04:00:00|7289.6|7286.6|7302.6|7299.6|7307.6|7304.6|7287.1|7284.1|734
1645765200000|2022-02-25 05:00:00|7302.4|7299.4|7295.4|7292.4|7308.6|7305.6|7291.1|7288.1|560
1645768800000|2022-02-25 06:00:00|7295.6|7292.6|7299.6|7296.6|7307.1|7304.1|7289.4|7286.4|1014
1645772400000|2022-02-25 07:00:00|7299.1|7297.1|7286.6|7284.6|7308.6|7306.6|7268.9|7266.9|4777
1645776000000|2022-02-25 08:00:00|7286.1|7285.1|7298.5|7297.5|7317.6|7316.6|7262.1|7261.1|23024
1645779600000|2022-02-25 09:00:00|7298.7|7297.7|7321.2|7320.2|7325.2|7324.2|7274.5|7273.5|9243
1645783200000|2022-02-25 10:00:00|7321|7320|7369|7368|7370|7369|7314|7313|11509
1645786800000|2022-02-25 11:00:00|7368.7|7367.7|7361|7360|7376|7375|7342.5|7341.5|9168
1645790400000|2022-02-25 12:00:00|7361.2|7360.2|7413.5|7412.5|7421.3|7420.3|7361.2|7360.2|11523
1645794000000|2022-02-25 13:00:00|7412.5|7411.5|7430.8|7429.8|7440.5|7439.5|7396|7395|10848
1645797600000|2022-02-25 14:00:00|7430.5|7429.5|7444.5|7443.5|7456.5|7455.5|7418|7417|13390
1645801200000|2022-02-25 15:00:00|7444.8|7443.8|7480.3|7479.3|7488.1|7487.1|7439.5|7438.5|16844
1645804800000|2022-02-25 16:00:00|7479.1|7478.1|7511.6|7509.6|7512.8|7510.8|7474.6|7473.6|24612
1645808400000|2022-02-25 17:00:00|7511.8|7509.8|7513.8|7511.8|7524.6|7522.6|7505.3|7503.3|3687
1645812000000|2022-02-25 18:00:00|7514.3|7512.3|7508.8|7506.8|7519.3|7517.3|7504.3|7502.3|1939
1645815600000|2022-02-25 19:00:00|7508.3|7506.3|7513.3|7511.3|7520.3|7518.3|7502.3|7500.3|2333
1645819200000|2022-02-25 20:00:00|7512.8|7510.8|7560.6|7556.6|7565.6|7563.6|7507.1|7505.1|7108
1645822800000|2022-02-25 21:00:00|7559.6|7555.6|7549.4|7545.4|7564.2|7560.2|7545.7|7541.7|0
1646002800000|2022-02-27 23:00:00|7360.6|7355.6|7441.9|7437.9|7468.8|7464.8|7358.4|7353.4|0
1646006400000|2022-02-28 00:00:00|7442|7438|7378.1|7374.1|7446.9|7442.9|7354.6|7350.6|0
1646010000000|2022-02-28 01:00:00|7377.7|7373.7|7423.8|7420.8|7448.1|7445.1|7377.2|7373.2|2373
1646013600000|2022-02-28 02:00:00|7426.1|7423.1|7386.3|7383.3|7437.8|7434.8|7375.3|7372.3|1201
1646017200000|2022-02-28 03:00:00|7386.6|7383.6|7373.3|7370.3|7391.1|7388.1|7370.8|7367.8|920
1646020800000|2022-02-28 04:00:00|7373.1|7370.1|7380.3|7377.3|7403.6|7400.6|7372.3|7369.3|952
1646024400000|2022-02-28 05:00:00|7382.1|7379.1|7388.6|7385.6|7411.6|7408.6|7380.3|7377.3|909
1646028000000|2022-02-28 06:00:00|7387.8|7384.8|7366.3|7363.3|7397.1|7394.1|7363.3|7360.3|1480
1646031600000|2022-02-28 07:00:00|7367.3|7364.3|7391.1|7389.1|7429.3|7427.3|7361.3|7359.3|5329
1646035200000|2022-02-28 08:00:00|7390.6|7389.6|7375.9|7374.9|7429.3|7428.3|7360.4|7359.4|16940
1646038800000|2022-02-28 09:00:00|7375.4|7374.4|7398.9|7397.9|7402.4|7401.4|7362.7|7361.7|7782
1646042400000|2022-02-28 10:00:00|7398.7|7397.7|7416.2|7415.2|7417.4|7416.4|7371.4|7370.4|6772
1646046000000|2022-02-28 11:00:00|7415.9|7414.9|7398.4|7397.4|7426.4|7425.4|7392.9|7391.9|5939
1646049600000|2022-02-28 12:00:00|7397.9|7396.9|7419.7|7418.7|7441.2|7440.2|7397.9|7396.9|7534
1646053200000|2022-02-28 13:00:00|7418.7|7417.7|7374.2|7373.2|7419.5|7418.5|7360.5|7359.5|8176
1646056800000|2022-02-28 14:00:00|7373.7|7372.7|7398.7|7397.7|7399.5|7398.5|7371|7370|11902
1646060400000|2022-02-28 15:00:00|7398.2|7397.2|7435.7|7434.7|7436.7|7435.7|7370.2|7369.2|15393
1646064000000|2022-02-28 16:00:00|7436.2|7435.2|7439.5|7437.5|7478|7476|7431.2|7429.2|37330
1646067600000|2022-02-28 17:00:00|7439.2|7437.2|7396.2|7394.2|7448.2|7446.2|7388.5|7386.5|5518
1646071200000|2022-02-28 18:00:00|7396|7394|7398.4|7396.4|7408.7|7406.7|7386.7|7384.7|2583
1646074800000|2022-02-28 19:00:00|7397.9|7395.9|7380|7378|7398.4|7396.4|7360.3|7358.3|2706
1646078400000|2022-02-28 20:00:00|7379.8|7377.8|7397.4|7393.4|7402|7400|7363.5|7361.5|5767
1646082000000|2022-02-28 21:00:00|7399.5|7395.5|7397.9|7393.9|7401.2|7397.2|7388.5|7384.5|0
1646085600000|2022-02-28 22:00:00|7397.6|7393.6|7394.1|7390.1|7397.8|7393.8|7392.1|7388.1|0
1646089200000|2022-02-28 23:00:00|7395.1|7391.1|7407.8|7403.8|7415.1|7411.1|7392.2|7388.2|0
1646092800000|2022-03-01 00:00:00|7408.2|7404.2|7408.1|7404.1|7415.2|7411.2|7394.6|7390.6|0
1646096400000|2022-03-01 01:00:00|7408.2|7404.2|7419.5|7416.5|7444.8|7441.8|7407.3|7403.3|1176
1646100000000|2022-03-01 02:00:00|7419.3|7416.3|7423|7420|7428|7425|7410.8|7407.8|307
1646103600000|2022-03-01 03:00:00|7423.3|7420.3|7421.3|7418.3|7426|7423|7415.3|7412.3|354
1646107200000|2022-03-01 04:00:00|7421.5|7418.5|7433|7430|7433|7430|7416.5|7413.5|496
1646110800000|2022-03-01 05:00:00|7432.5|7429.5|7420.3|7417.3|7432.8|7429.8|7411.3|7408.3|240
1646114400000|2022-03-01 06:00:00|7420.8|7417.8|7444.5|7441.5|7447|7444|7419.3|7416.3|658
1646118000000|2022-03-01 07:00:00|7445|7442|7453.3|7451.3|7461.3|7459.3|7431.5|7429.5|3248
1646121600000|2022-03-01 08:00:00|7452.8|7451.8|7468.8|7467.8|7498.5|7497.5|7444.5|7443.5|15204
1646125200000|2022-03-01 09:00:00|7468|7467|7420|7419|7478.3|7477.3|7406|7405|8917
1646128800000|2022-03-01 10:00:00|7419.7|7418.7|7412.2|7411.2|7420|7419|7385|7384|9703
1646132400000|2022-03-01 11:00:00|7412|7411|7359.2|7358.2|7412.2|7411.2|7347|7346|7923
1646136000000|2022-03-01 12:00:00|7358.7|7357.7|7371.6|7370.6|7385.7|7384.7|7355.5|7354.5|5506
1646139600000|2022-03-01 13:00:00|7370.6|7369.6|7388.6|7387.6|7404.4|7403.4|7362.9|7361.9|8623
1646143200000|2022-03-01 14:00:00|7388.9|7387.9|7405|7404|7423.4|7422.4|7382.9|7381.9|9593
1646146800000|2022-03-01 15:00:00|7405.8|7404.8|7370.6|7369.6|7417.5|7416.5|7369.1|7368.1|15539
1646150400000|2022-03-01 16:00:00|7370.1|7369.1|7308.1|7306.1|7374.6|7373.6|7297.9|7295.9|29925
1646154000000|2022-03-01 17:00:00|7307.9|7305.9|7321.4|7319.4|7328.4|7326.4|7283.6|7281.6|5484
1646157600000|2022-03-01 18:00:00|7320.9|7318.9|7291.6|7289.6|7329.9|7327.9|7284.6|7282.6|2350
1646161200000|2022-03-01 19:00:00|7291.9|7289.9|7296.1|7294.1|7312.4|7310.4|7273.1|7271.1|2245
1646164800000|2022-03-01 20:00:00|7297.1|7295.1|7319.1|7315.1|7328.9|7326.9|7289.6|7287.6|4927
1646168400000|2022-03-01 21:00:00|7319|7315|7329.1|7325.1|7340.2|7336.2|7319|7315|0
1646172000000|2022-03-01 22:00:00|7330.1|7326.1|7323.8|7319.8|7331.6|7327.6|7322|7318|0
1646175600000|2022-03-01 23:00:00|7325.4|7321.4|7339.3|7335.3|7339.6|7335.6|7318.9|7314.9|0
1646179200000|2022-03-02 00:00:00|7340|7336|7356.8|7352.8|7358.1|7354.1|7332.8|7328.8|0
1646182800000|2022-03-02 01:00:00|7355.7|7351.7|7350.9|7347.9|7377.9|7374.9|7342.6|7339.6|982
1646186400000|2022-03-02 02:00:00|7351.1|7348.1|7348.6|7345.6|7354.9|7351.9|7331.4|7328.4|676
1646190000000|2022-03-02 03:00:00|7348.4|7345.4|7342.6|7339.6|7356.4|7353.4|7336.6|7333.6|444
1646193600000|2022-03-02 04:00:00|7342.9|7339.9|7349.4|7346.4|7350.4|7347.4|7331.9|7328.9|401
1646197200000|2022-03-02 05:00:00|7349.1|7346.1|7351.9|7348.9|7359.9|7356.9|7343.6|7340.6|755
1646200800000|2022-03-02 06:00:00|7351.1|7348.1|7344.4|7341.4|7363.4|7360.4|7339.9|7336.9|750
1646204400000|2022-03-02 07:00:00|7343.9|7340.9|7337.4|7335.4|7352.6|7350.6|7297.6|7295.6|3659
1646208000000|2022-03-02 08:00:00|7337.9|7336.9|7375.5|7374.5|7407.6|7406.6|7332.1|7331.1|21756
1646211600000|2022-03-02 09:00:00|7374.7|7373.7|7390.7|7389.7|7404.2|7403.2|7366|7365|10172
1646215200000|2022-03-02 10:00:00|7390.2|7389.2|7375.2|7374.2|7398.7|7397.7|7367.7|7366.7|7691
1646218800000|2022-03-02 11:00:00|7375|7374|7400.7|7399.7|7405.7|7404.7|7372.2|7371.2|5340
1646222400000|2022-03-02 12:00:00|7400.2|7399.2|7380.6|7379.6|7411.2|7410.2|7369.8|7368.8|6254
1646226000000|2022-03-02 13:00:00|7380.8|7379.8|7382.8|7381.8|7388.1|7387.1|7362.1|7361.1|6101
1646229600000|2022-03-02 14:00:00|7382.3|7381.3|7415.1|7414.1|7428.6|7427.6|7380.8|7379.8|10752
1646233200000|2022-03-02 15:00:00|7415.3|7414.3|7432.3|7431.3|7436|7435|7404.3|7403.3|12546
1646236800000|2022-03-02 16:00:00|7431.8|7430.8|7424.2|7422.2|7464.3|7463.3|7408.7|7406.7|24500
1646240400000|2022-03-02 17:00:00|7424.7|7422.7|7428.7|7426.7|7432.5|7430.5|7411.7|7409.7|3501
1646244000000|2022-03-02 18:00:00|7429|7427|7433.7|7431.7|7446.7|7444.7|7429|7427|1376
1646247600000|2022-03-02 19:00:00|7434.5|7432.5|7414.7|7412.7|7441|7439|7412.5|7410.5|1888
1646251200000|2022-03-02 20:00:00|7413.7|7411.7|7429.7|7425.7|7440.5|7438.5|7405.7|7403.7|6589
1646254800000|2022-03-02 21:00:00|7428.9|7424.9|7419.1|7415.1|7433.1|7429.1|7412.8|7408.8|0
1646258400000|2022-03-02 22:00:00|7418.9|7414.9|7418.6|7414.6|7421.3|7417.3|7413.5|7409.5|0
1646262000000|2022-03-02 23:00:00|7420.6|7416.6|7429.6|7425.6|7431.1|7427.1|7415.3|7411.3|0
1646265600000|2022-03-03 00:00:00|7430.6|7426.6|7424.9|7420.9|7436|7432|7421.3|7417.3|0
1646269200000|2022-03-03 01:00:00|7424.6|7420.6|7411.2|7408.2|7424.6|7420.6|7407.2|7404.2|694
1646272800000|2022-03-03 02:00:00|7410.7|7407.7|7433.7|7430.7|7435.5|7432.5|7410.2|7407.2|194
1646276400000|2022-03-03 03:00:00|7434.7|7431.7|7432.8|7429.8|7438.3|7435.3|7426.7|7423.7|165
1646280000000|2022-03-03 04:00:00|7429.7|7426.7|7429.2|7426.2|7435|7432|7426.2|7423.2|202
1646283600000|2022-03-03 05:00:00|7428.5|7425.5|7436.7|7433.7|7442.7|7439.7|7423.5|7420.5|572
1646287200000|2022-03-03 06:00:00|7435.5|7432.5|7445|7442|7449.7|7446.7|7431.7|7428.7|641
1646290800000|2022-03-03 07:00:00|7444|7441|7438.7|7436.7|7445.5|7443.5|7406.7|7404.7|2663
1646294400000|2022-03-03 08:00:00|7438.2|7437.2|7420.9|7419.9|7469.5|7468.5|7401.9|7400.9|11728
1646298000000|2022-03-03 09:00:00|7421.2|7420.2|7407.9|7406.9|7424.4|7423.4|7391.4|7390.4|7410
1646301600000|2022-03-03 10:00:00|7406.9|7405.9|7382.9|7381.9|7410.9|7409.9|7378.9|7377.9|6032
1646305200000|2022-03-03 11:00:00|7382.7|7381.7|7370.9|7369.9|7394.9|7393.9|7364.4|7363.4|5388
1646308800000|2022-03-03 12:00:00|7370.7|7369.7|7379.7|7378.7|7385.2|7384.2|7368.9|7367.9|4345
1646312400000|2022-03-03 13:00:00|7380|7379|7373.7|7372.7|7387|7386|7360.2|7359.2|8724
1646316000000|2022-03-03 14:00:00|7372.7|7371.7|7334.7|7333.7|7381|7380|7325.5|7324.5|12874
1646319600000|2022-03-03 15:00:00|7334.5|7333.5|7257.2|7256.2|7334.5|7333.5|7256.7|7255.7|17424
1646323200000|2022-03-03 16:00:00|7257.4|7256.4|7236.4|7234.4|7262.7|7261.7|7222.7|7220.7|27518
1646326800000|2022-03-03 17:00:00|7235.7|7233.7|7269.5|7267.5|7286.5|7284.5|7235.2|7233.2|4936
1646330400000|2022-03-03 18:00:00|7267.9|7265.9|7250.9|7248.9|7276.9|7274.9|7248.9|7246.9|1446
1646334000000|2022-03-03 19:00:00|7250.7|7248.7|7237.4|7235.4|7266.9|7264.9|7230.9|7228.9|1958
1646337600000|2022-03-03 20:00:00|7237.2|7235.2|7250.6|7246.6|7255.2|7253.2|7222.4|7220.4|3484
1646341200000|2022-03-03 21:00:00|7250.8|7246.8|7256.3|7252.3|7257.6|7253.6|7246.3|7242.3|0
1646344800000|2022-03-03 22:00:00|7256.4|7252.4|7260|7256|7261.5|7257.5|7255.8|7251.8|0
1646348400000|2022-03-03 23:00:00|7261.7|7257.7|7270.6|7266.6|7273.6|7269.6|7256.7|7252.7|0
1646352000000|2022-03-04 00:00:00|7271.2|7267.2|7116.7|7112.7|7274.4|7270.4|7105.2|7101.2|0
1646355600000|2022-03-04 01:00:00|7115.6|7111.6|7191.2|7188.2|7204.9|7201.9|7088.2|7085.2|1514
1646359200000|2022-03-04 02:00:00|7191.4|7188.4|7158.4|7155.4|7197.4|7194.4|7146.2|7143.2|757
1646362800000|2022-03-04 03:00:00|7156.7|7153.7|7114.7|7111.7|7164.7|7161.7|7110.2|7107.2|796
1646366400000|2022-03-04 04:00:00|7114.9|7111.9|7144.9|7141.9|7145.4|7142.4|7108.2|7105.2|651
1646370000000|2022-03-04 05:00:00|7144.7|7141.7|7139.4|7136.4|7157.4|7154.4|7126.9|7123.9|723
1646373600000|2022-03-04 06:00:00|7139.7|7136.7|7170.9|7167.9|7171.9|7168.9|7138.2|7135.2|1168
1646377200000|2022-03-04 07:00:00|7169.4|7166.4|7192.4|7190.4|7198.4|7196.4|7153.2|7151.2|3364
1646380800000|2022-03-04 08:00:00|7191.9|7190.9|7111.3|7110.3|7213.4|7212.4|7107|7106|19844
1646384400000|2022-03-04 09:00:00|7111.5|7110.5|7022|7021|7113.3|7112.3|7005|7004|18372
1646388000000|2022-03-04 10:00:00|7021.8|7020.8|7020.3|7019.3|7046|7045|7008.8|7007.8|13521
1646391600000|2022-03-04 11:00:00|7020|7019|7004.8|7003.8|7032.5|7031.5|6998.5|6997.5|7023
1646395200000|2022-03-04 12:00:00|7006.3|7005.3|7005.9|7004.9|7010.6|7009.6|6980|6979|7892
1646398800000|2022-03-04 13:00:00|7006.1|7005.1|7035.1|7034.1|7046.1|7045.1|6997.1|6996.1|8688
1646402400000|2022-03-04 14:00:00|7034.1|7033.1|7063.6|7062.6|7067.1|7066.1|7030.4|7029.4|11461
1646406000000|2022-03-04 15:00:00|7063.1|7062.1|7029.5|7028.5|7068.6|7067.6|7029|7028|12606
1646409600000|2022-03-04 16:00:00|7028.7|7027.7|6989.5|6987.5|7031.2|7030.2|6972.2|6970.2|30189
1646413200000|2022-03-04 17:00:00|6989.7|6987.7|6996|6994|7011.2|7009.2|6979.5|6977.5|5309
1646416800000|2022-03-04 18:00:00|6996.5|6994.5|6978.7|6976.7|7009.2|7007.2|6976.7|6974.7|3867
1646420400000|2022-03-04 19:00:00|6979.5|6977.5|6919.5|6917.5|6983|6981|6919.5|6917.5|6767
1646424000000|2022-03-04 20:00:00|6919.7|6917.7|6987.5|6983.5|6997.7|6995.7|6915.7|6913.7|8639
1646427600000|2022-03-04 21:00:00|6987.9|6983.9|6972.2|6968.2|6989.1|6985.1|6971.5|6967.5|5
1646607600000|2022-03-06 23:00:00|6938.2|6934.2|6916.7|6912.7|6941.1|6937.1|6894.3|6890.3|0
1646611200000|2022-03-07 00:00:00|6916.3|6912.3|6852.5|6848.5|6928.2|6924.2|6847.6|6843.6|0
1646614800000|2022-03-07 01:00:00|6853.1|6849.1|6771|6768|6868.2|6865.2|6767.7|6764.7|2165
1646618400000|2022-03-07 02:00:00|6770|6767|6777|6774|6796.5|6793.5|6766.7|6763.7|808
1646622000000|2022-03-07 03:00:00|6778|6775|6807|6804|6834.5|6831.5|6764.7|6761.7|1050
1646625600000|2022-03-07 04:00:00|6806.7|6803.7|6833|6830|6835|6832|6802.7|6799.7|688
1646629200000|2022-03-07 05:00:00|6830|6827|6842.5|6839.5|6870.7|6867.7|6821.5|6818.5|1087
1646632800000|2022-03-07 06:00:00|6839.5|6836.5|6884.2|6881.2|6886.2|6883.2|6830.7|6827.7|1488
1646636400000|2022-03-07 07:00:00|6884|6881|6840.7|6838.7|6902.7|6900.7|6813|6811|5525
1646640000000|2022-03-07 08:00:00|6840.2|6839.2|6831.3|6830.3|6952.7|6951.7|6785.7|6784.7|28012
1646643600000|2022-03-07 09:00:00|6831.1|6830.1|6877.3|6876.3|6882.8|6881.8|6816.3|6815.3|12863
1646647200000|2022-03-07 10:00:00|6877.6|6876.6|6869.8|6868.8|6892.8|6891.8|6857.8|6856.8|10319
1646650800000|2022-03-07 11:00:00|6869.6|6868.6|6903.6|6902.6|6916.8|6915.8|6857.6|6856.6|11284
1646654400000|2022-03-07 12:00:00|6903.3|6902.3|6936.8|6935.8|6973.8|6972.8|6903.3|6902.3|12542
1646658000000|2022-03-07 13:00:00|6937.8|6936.8|6978.3|6977.3|6989.3|6988.3|6937.3|6936.3|9062
1646661600000|2022-03-07 14:00:00|6979.1|6978.1|7005.8|7004.8|7032.3|7031.3|6973.3|6972.3|15732
1646665200000|2022-03-07 15:00:00|7004.8|7003.8|6969.4|6968.4|7017.3|7016.3|6962.9|6961.9|14585
1646668800000|2022-03-07 16:00:00|6968.9|6967.9|6943.2|6941.2|6996.9|6995.9|6940.4|6938.4|27271
1646672400000|2022-03-07 17:00:00|6942.4|6940.4|6915.4|6913.4|6945.2|6943.2|6891.4|6889.4|6592
1646676000000|2022-03-07 18:00:00|6915.2|6913.2|6896.4|6894.4|6938.9|6936.9|6886.7|6884.7|3790
1646679600000|2022-03-07 19:00:00|6896.2|6894.2|6879.7|6877.7|6902.7|6900.7|6869.9|6867.9|2880
1646683200000|2022-03-07 20:00:00|6880.4|6878.4|6917.4|6913.4|6938.2|6936.2|6864.7|6862.7|7232
1646686800000|2022-03-07 21:00:00|6917.8|6913.8|6899.6|6895.6|6922.4|6918.4|6896.1|6892.1|1
1646690400000|2022-03-07 22:00:00|6900.2|6896.2|6897.2|6893.2|6900.4|6896.4|6895.1|6891.1|0
1646694000000|2022-03-07 23:00:00|6899.6|6895.6|6898.2|6894.2|6907.2|6903.2|6891.2|6887.2|0
1646697600000|2022-03-08 00:00:00|6898.6|6894.6|6909.2|6905.2|6924.8|6920.8|6897.6|6893.6|0
1646701200000|2022-03-08 01:00:00|6909.3|6905.3|6947.4|6944.4|6963.4|6960.4|6909.3|6905.3|908
1646704800000|2022-03-08 02:00:00|6947.7|6944.7|6931.4|6928.4|6955.7|6952.7|6928.7|6925.7|585
1646708400000|2022-03-08 03:00:00|6930.9|6927.9|6936.7|6933.7|6948.7|6945.7|6925.4|6922.4|546
1646712000000|2022-03-08 04:00:00|6936.4|6933.4|6930.2|6927.2|6936.7|6933.7|6923.4|6920.4|240
1646715600000|2022-03-08 05:00:00|6929.7|6926.7|6894.7|6891.7|6935.9|6932.9|6889.9|6886.9|302
1646719200000|2022-03-08 06:00:00|6894.9|6891.9|6892.7|6889.7|6909.7|6906.7|6843.7|6840.7|832
1646722800000|2022-03-08 07:00:00|6892.4|6889.4|6892.7|6890.7|6912.9|6910.9|6861.9|6859.9|6412
1646726400000|2022-03-08 08:00:00|6892.2|6891.2|6981.1|6980.1|7013.9|7012.9|6875.7|6874.7|24838
1646730000000|2022-03-08 09:00:00|6980.9|6979.9|6969.1|6968.1|7010.6|7009.6|6951.9|6950.9|10266
1646733600000|2022-03-08 10:00:00|6968.6|6967.6|6953.6|6952.6|6974.1|6973.1|6917.4|6916.4|9532
1646737200000|2022-03-08 11:00:00|6952.6|6951.6|6972.1|6971.1|6973.6|6972.6|6937.4|6936.4|6009
1646740800000|2022-03-08 12:00:00|6972.6|6971.6|6972.5|6971.5|7018.6|7017.6|6962.6|6961.6|10737
1646744400000|2022-03-08 13:00:00|6972.2|6971.2|6981.7|6980.7|6993|6992|6917.2|6916.2|14763
1646748000000|2022-03-08 14:00:00|6981.5|6980.5|6983.7|6982.7|7012|7011|6966.5|6965.5|17253
1646751600000|2022-03-08 15:00:00|6983.2|6982.2|6967.7|6966.7|6983.2|6982.2|6932|6931|23546
1646755200000|2022-03-08 16:00:00|6969.5|6968.5|7016.7|7014.7|7027.7|7025.7|6949.2|6947.2|32492
1646758800000|2022-03-08 17:00:00|7017.7|7015.7|7086.8|7084.8|7112.6|7110.6|7013.7|7011.7|10765
1646762400000|2022-03-08 18:00:00|7087.6|7085.6|7036.8|7034.8|7100.8|7098.8|7031.1|7029.1|5286
1646766000000|2022-03-08 19:00:00|7036.3|7034.3|7047.8|7045.8|7061.1|7059.1|7011.8|7009.8|3485
1646769600000|2022-03-08 20:00:00|7047.6|7045.6|7011.1|7007.1|7066.1|7064.1|7010.6|7007.1|4672
1646773200000|2022-03-08 21:00:00|7011.9|7007.9|6999.9|6995.9|7015.5|7011.5|6992.4|6988.4|0
1646776800000|2022-03-08 22:00:00|7000.3|6996.3|6997.5|6993.5|7000.7|6996.7|6995.6|6991.6|0
1646780400000|2022-03-08 23:00:00|6999.9|6995.9|7025.9|7021.9|7028.4|7024.4|6998.6|6994.6|0
1646784000000|2022-03-09 00:00:00|7025.6|7021.6|7034|7030|7038.5|7034.5|7014.3|7010.3|0
1646787600000|2022-03-09 01:00:00|7034.2|7030.2|7056.6|7053.6|7083.3|7080.3|7034.2|7030.2|587
1646791200000|2022-03-09 02:00:00|7057.1|7054.1|7054.3|7051.3|7078.8|7075.8|7053.1|7050.1|284
1646794800000|2022-03-09 03:00:00|7054.1|7051.1|7038.1|7035.1|7055.6|7052.6|7035.8|7032.8|143
1646798400000|2022-03-09 04:00:00|7040.1|7037.1|7098.8|7095.8|7107.1|7104.1|7040.1|7037.1|316
1646802000000|2022-03-09 05:00:00|7098.6|7095.6|7048.3|7045.3|7098.6|7095.6|7035.6|7032.6|539
1646805600000|2022-03-09 06:00:00|7049.3|7046.3|7052.3|7049.3|7074.3|7071.3|7036.8|7033.8|996
1646809200000|2022-03-09 07:00:00|7054.8|7051.8|7110.3|7108.3|7117.3|7115.3|7039.8|7037.8|5208
1646812800000|2022-03-09 08:00:00|7109.8|7108.8|7089.7|7088.7|7122.6|7121.6|7071.3|7070.3|19459
1646816400000|2022-03-09 09:00:00|7089.5|7088.5|7105.2|7104.2|7116.5|7115.5|7077.2|7076.2|10444
1646820000000|2022-03-09 10:00:00|7104.7|7103.7|7090.5|7089.5|7122.5|7121.5|7081.5|7080.5|7617
1646823600000|2022-03-09 11:00:00|7090.2|7089.2|7050.7|7049.7|7096.7|7095.7|7050.7|7049.7|6856
1646827200000|2022-03-09 12:00:00|7053.2|7052.2|7088.6|7087.6|7091.1|7090.1|7050.7|7049.7|7842
1646830800000|2022-03-09 13:00:00|7088.1|7087.1|7080.4|7079.4|7093.6|7092.6|7077.1|7076.1|5945
1646834400000|2022-03-09 14:00:00|7080.1|7079.1|7113.1|7112.1|7127.4|7126.4|7076.4|7075.4|15306
1646838000000|2022-03-09 15:00:00|7113.6|7112.6|7158|7157|7160|7159|7112.1|7111.1|13382
1646841600000|2022-03-09 16:00:00|7159|7158|7204.6|7202.6|7209.4|7207.4|7127.6|7125.6|39738
1646845200000|2022-03-09 17:00:00|7205.4|7203.4|7213.1|7211.1|7223.6|7221.6|7199.1|7197.1|6101
1646848800000|2022-03-09 18:00:00|7212.6|7210.6|7172.1|7170.1|7217.1|7215.1|7167.4|7165.4|4005
1646852400000|2022-03-09 19:00:00|7172.4|7170.4|7164.6|7162.6|7188.6|7186.6|7159.6|7157.6|3468
1646856000000|2022-03-09 20:00:00|7165.4|7163.4|7171|7167|7185.1|7183.1|7153.1|7151.1|4188
1646859600000|2022-03-09 21:00:00|7170.2|7166.2|7169.1|7165.1|7183.7|7179.7|7159.4|7155.4|0
1646863200000|2022-03-09 22:00:00|7169.2|7165.2|7172.9|7168.9|7174.6|7170.6|7165.3|7161.3|0
1646866800000|2022-03-09 23:00:00|7175.1|7171.1|7175.1|7171.1|7180.4|7176.4|7164.6|7160.6|0
1646870400000|2022-03-10 00:00:00|7175.5|7171.5|7160.5|7156.5|7179.3|7175.3|7159|7155|0
1646874000000|2022-03-10 01:00:00|7160.3|7156.3|7174.4|7171.4|7177.1|7174.1|7155.9|7152.9|503
1646877600000|2022-03-10 02:00:00|7174.1|7171.1|7175.1|7172.1|7183.6|7180.6|7168.1|7165.1|282
1646881200000|2022-03-10 03:00:00|7175.4|7172.4|7174.4|7171.4|7178.6|7175.6|7169.1|7166.1|147
1646884800000|2022-03-10 04:00:00|7174.1|7171.1|7167.1|7164.1|7178.6|7175.6|7161.4|7158.4|209
1646888400000|2022-03-10 05:00:00|7167.9|7164.9|7168.4|7165.4|7171.6|7168.6|7152.6|7149.6|197
1646892000000|2022-03-10 06:00:00|7169.6|7166.6|7161.1|7158.1|7173.4|7170.4|7153.1|7150.1|414
1646895600000|2022-03-10 07:00:00|7161.4|7158.4|7173.9|7171.9|7177.6|7175.6|7144.1|7142.1|4311
1646899200000|2022-03-10 08:00:00|7173.4|7172.4|7115|7114|7180.1|7179.1|7100.4|7099.4|18202
1646902800000|2022-03-10 09:00:00|7115.7|7114.7|7117.2|7116.2|7169.7|7168.7|7106|7105|12544
1646906400000|2022-03-10 10:00:00|7117.5|7116.5|7118.7|7117.7|7137|7136|7110.5|7109.5|7370
1646910000000|2022-03-10 11:00:00|7118.5|7117.5|7106.7|7105.7|7125.2|7124.2|7096.7|7095.7|7635
1646913600000|2022-03-10 12:00:00|7107.7|7106.7|7071.4|7070.4|7112.2|7111.2|7064.4|7063.4|8313
1646917200000|2022-03-10 13:00:00|7071.7|7070.7|7091.4|7090.4|7111.7|7110.7|7070.4|7069.4|6914
1646920800000|2022-03-10 14:00:00|7090.9|7089.9|7145.4|7144.4|7146.9|7145.9|7084.4|7083.4|9259
1646924400000|2022-03-10 15:00:00|7146.2|7145.2|7093.9|7092.9|7146.9|7145.9|7092.7|7091.7|12966
1646928000000|2022-03-10 16:00:00|7093.7|7092.7|7096.4|7094.4|7109.9|7107.9|7066.9|7065.9|22214
1646931600000|2022-03-10 17:00:00|7096.2|7094.2|7098.4|7096.4|7107.7|7105.7|7088.7|7086.7|2972
1646935200000|2022-03-10 18:00:00|7097.9|7095.9|7123.4|7121.4|7125.7|7123.7|7087.9|7085.9|2416
1646938800000|2022-03-10 19:00:00|7122.7|7120.7|7146.4|7144.4|7154.9|7152.9|7122.4|7120.4|2531
1646942400000|2022-03-10 20:00:00|7146.9|7144.9|7122.2|7118.2|7147.4|7145.4|7106.4|7104.4|5725
1646946000000|2022-03-10 21:00:00|7122.7|7118.7|7115.7|7111.7|7126.5|7122.5|7114.4|7110.4|1
1646949600000|2022-03-10 22:00:00|7115.6|7111.6|7113.1|7109.1|7118.1|7114.1|7110.8|7106.8|0
1646953200000|2022-03-10 23:00:00|7113.6|7109.6|7125.2|7121.2|7133.3|7129.3|7112.2|7108.2|0
1646956800000|2022-03-11 00:00:00|7125|7121|7107.7|7103.7|7133.8|7129.8|7102.4|7098.4|0
1646960400000|2022-03-11 01:00:00|7108.8|7104.8|7076.9|7073.9|7108.9|7104.9|7065.9|7062.9|567
1646964000000|2022-03-11 02:00:00|7076.7|7073.7|7077.7|7074.7|7088.9|7085.9|7073.9|7070.9|281
1646967600000|2022-03-11 03:00:00|7079.2|7076.2|7078.7|7075.7|7082.4|7079.4|7058.9|7055.9|269
1646971200000|2022-03-11 04:00:00|7079.2|7076.2|7064.4|7061.4|7082.2|7079.2|7063.7|7060.7|159
1646974800000|2022-03-11 05:00:00|7064.7|7061.7|7102.2|7099.2|7109.9|7106.9|7054.2|7051.2|466
1646978400000|2022-03-11 06:00:00|7101.7|7098.7|7125.9|7122.9|7131.9|7128.9|7096.7|7093.7|534
1646982000000|2022-03-11 07:00:00|7127.9|7124.9|7134.7|7132.7|7154.9|7152.9|7117.4|7115.4|3557
1646985600000|2022-03-11 08:00:00|7134.2|7133.2|7155.3|7154.3|7176.4|7175.4|7112.2|7111.2|14347
1646989200000|2022-03-11 09:00:00|7155.6|7154.6|7176.1|7175.1|7179.6|7178.6|7154.3|7153.3|9569
1646992800000|2022-03-11 10:00:00|7176.3|7175.3|7157.6|7156.6|7186.3|7185.3|7154.1|7153.1|8522
1646996400000|2022-03-11 11:00:00|7157.8|7156.8|7214.6|7213.6|7264.8|7263.8|7154.8|7153.8|17651
1647000000000|2022-03-11 12:00:00|7215.1|7214.1|7185.1|7184.1|7234.6|7233.6|7176.4|7175.4|7874
1647003600000|2022-03-11 13:00:00|7184.6|7183.6|7197.4|7196.4|7208.1|7207.1|7180.1|7179.1|8363
1647007200000|2022-03-11 14:00:00|7197.9|7196.9|7164.1|7163.1|7199.6|7198.6|7158.6|7157.6|14591
1647010800000|2022-03-11 15:00:00|7163.9|7162.9|7172.2|7171.2|7173.4|7172.4|7148.4|7147.4|10836
1647014400000|2022-03-11 16:00:00|7171.9|7170.9|7140.9|7138.9|7172.9|7171.9|7136.9|7134.9|24682
1647018000000|2022-03-11 17:00:00|7140.4|7138.4|7144.7|7142.7|7148.2|7146.2|7127.4|7125.4|4786
1647021600000|2022-03-11 18:00:00|7144.9|7142.9|7126.2|7124.2|7154.9|7152.9|7125.4|7123.4|2156
1647025200000|2022-03-11 19:00:00|7126.4|7124.4|7119.4|7117.4|7137.4|7135.4|7117.9|7115.9|3761
1647028800000|2022-03-11 20:00:00|7118.9|7116.9|7116.4|7112.4|7124.7|7122.7|7102.2|7100.2|8137
1647032400000|2022-03-11 21:00:00|7115.8|7111.8|7120|7116|7128.3|7124.3|7112.6|7108.6|0
1647208800000|2022-03-13 22:00:00|7141.8|7137.8|7148|7144|7156.7|7152.7|7134.7|7130.7|0
1647212400000|2022-03-13 23:00:00|7148.8|7144.8|7161|7157|7167.2|7163.2|7140.1|7136.1|0
1647216000000|2022-03-14 00:00:00|7160.7|7156.7|7171|7167|7191.2|7187.2|7153.9|7149.9|0
1647219600000|2022-03-14 01:00:00|7171.3|7167.3|7182.9|7179.9|7212.2|7209.2|7171.3|7167.3|773
1647223200000|2022-03-14 02:00:00|7184.7|7181.7|7160.4|7157.4|7184.7|7181.7|7149.7|7146.7|268
1647226800000|2022-03-14 03:00:00|7160.7|7157.7|7162.4|7159.4|7174.2|7171.2|7153.2|7150.2|245
1647230400000|2022-03-14 04:00:00|7162.9|7159.9|7168.2|7165.2|7170.2|7167.2|7158.4|7155.4|186
1647234000000|2022-03-14 05:00:00|7168.4|7165.4|7172.4|7169.4|7186.2|7183.2|7163.9|7160.9|198
1647237600000|2022-03-14 06:00:00|7172.2|7169.2|7196.7|7193.7|7202.4|7199.4|7156.4|7153.4|876
1647241200000|2022-03-14 07:00:00|7194.7|7191.7|7186.7|7184.7|7215.4|7213.4|7170.9|7168.9|15117
1647244800000|2022-03-14 08:00:00|7186.2|7185.2|7150.4|7149.4|7189.4|7188.4|7141.9|7140.9|44528
1647248400000|2022-03-14 09:00:00|7150.9|7149.9|7201.4|7200.4|7209.2|7208.2|7150.9|7149.9|16455
1647252000000|2022-03-14 10:00:00|7200.9|7199.9|7177.8|7176.8|7205.4|7204.4|7174.2|7173.2|10262
1647255600000|2022-03-14 11:00:00|7177|7176|7170.5|7169.5|7179.8|7178.8|7156|7155|13123
1647259200000|2022-03-14 12:00:00|7170|7169|7175|7174|7184.8|7183.8|7165.3|7164.3|22945
1647262800000|2022-03-14 13:00:00|7174|7173|7183.3|7182.3|7187|7186|7159|7158|17781
1647266400000|2022-03-14 14:00:00|7183.5|7182.5|7217|7216|7217.8|7216.8|7173.8|7172.8|17825
1647270000000|2022-03-14 15:00:00|7217.3|7216.3|7196.6|7195.6|7223.8|7222.8|7194.1|7193.1|35503
1647273600000|2022-03-14 16:00:00|7196.1|7195.1|7166.1|7164.1|7204.6|7203.6|7163.6|7161.6|44276
1647277200000|2022-03-14 17:00:00|7166.3|7164.3|7154.3|7152.3|7172.8|7170.8|7148.1|7146.1|3630
1647280800000|2022-03-14 18:00:00|7154.8|7152.8|7159.8|7157.8|7160.1|7158.1|7148.3|7146.3|3229
1647284400000|2022-03-14 19:00:00|7159.3|7157.3|7170.6|7168.6|7177.6|7175.6|7152.6|7150.6|4514
1647288000000|2022-03-14 20:00:00|7170.8|7168.8|7179.3|7175.3|7183.1|7181.1|7167.3|7165.3|1396
1647291600000|2022-03-14 21:00:00|7178.4|7174.4|7185.3|7181.3|7185.7|7181.7|7175.8|7171.8|0
1647295200000|2022-03-14 22:00:00|7182|7178|7183.5|7179.5|7190.2|7186.2|7170.1|7166.1|0
1647298800000|2022-03-14 23:00:00|7183.4|7179.4|7180.1|7176.1|7187.8|7183.8|7175.8|7171.8|0
1647302400000|2022-03-15 00:00:00|7179.9|7175.9|7173.3|7169.3|7192.4|7188.4|7166|7162|0
1647306000000|2022-03-15 01:00:00|7173.5|7169.5|7146.3|7143.3|7188.6|7185.6|7136.6|7133.6|958
1647309600000|2022-03-15 02:00:00|7146.1|7143.1|7179.8|7176.8|7185.6|7182.6|7143.8|7140.8|680
1647313200000|2022-03-15 03:00:00|7179.6|7176.6|7169.3|7166.3|7183.1|7180.1|7163.8|7160.8|434
1647316800000|2022-03-15 04:00:00|7169.6|7166.6|7169.1|7166.1|7173.3|7170.3|7163.3|7160.3|623
1647320400000|2022-03-15 05:00:00|7168.6|7165.6|7147.8|7144.8|7168.8|7165.8|7141.8|7138.8|481
1647324000000|2022-03-15 06:00:00|7147.6|7144.6|7138.6|7135.6|7149.8|7146.8|7128.3|7125.3|1368
1647327600000|2022-03-15 07:00:00|7137.8|7134.8|7119.1|7117.1|7139.1|7137.1|7090.3|7088.3|5078
1647331200000|2022-03-15 08:00:00|7119.6|7117.6|7077.3|7076.3|7122.1|7121.1|7075.1|7074.1|24565
1647334800000|2022-03-15 09:00:00|7077.1|7076.1|7096.8|7095.8|7100.3|7099.3|7076.8|7075.8|19761
1647338400000|2022-03-15 10:00:00|7097.3|7096.3|7130.1|7129.1|7140.6|7139.6|7093.3|7092.3|18033
1647342000000|2022-03-15 11:00:00|7129.8|7128.8|7136.1|7135.1|7140.3|7139.3|7122.8|7121.8|20340
1647345600000|2022-03-15 12:00:00|7135.8|7134.8|7150.7|7149.7|7167.8|7166.8|7132.1|7131.1|137160
1647349200000|2022-03-15 13:00:00|7150.9|7149.9|7150.9|7149.9|7170.2|7169.2|7143.4|7142.4|34371
1647352800000|2022-03-15 14:00:00|7150.7|7149.7|7159.2|7158.2|7161.2|7160.2|7118.2|7117.2|38530
1647356400000|2022-03-15 15:00:00|7159.4|7158.4|7146.7|7145.7|7174.9|7173.9|7136.9|7135.9|31200
1647360000000|2022-03-15 16:00:00|7146.2|7145.2|7176.7|7174.7|7196.4|7194.4|7139.7|7138.7|28205
1647363600000|2022-03-15 17:00:00|7176.4|7174.4|7180.7|7178.7|7182.4|7180.4|7159.2|7157.2|2652
1647367200000|2022-03-15 18:00:00|7180.4|7178.4|7196.9|7194.9|7199.4|7197.4|7157.9|7155.9|1958
1647370800000|2022-03-15 19:00:00|7196.7|7194.7|7200.2|7198.2|7213.4|7211.4|7189.2|7187.2|4069
1647374400000|2022-03-15 20:00:00|7199.9|7197.9|7188.5|7184.5|7201.4|7199.4|7186.4|7184.4|579
1647378000000|2022-03-15 21:00:00|7188.8|7184.8|7196.8|7192.8|7198.4|7194.4|7187.6|7183.6|0
1647381600000|2022-03-15 22:00:00|7196.9|7192.9|7191|7187|7199.9|7195.9|7188.4|7184.4|0
1647385200000|2022-03-15 23:00:00|7191.2|7187.2|7189|7185|7205.6|7201.6|7185.6|7181.6|0
1647388800000|2022-03-16 00:00:00|7188.6|7184.6|7181.8|7177.8|7191.6|7187.6|7172.6|7168.6|0
1647392400000|2022-03-16 01:00:00|7181.7|7177.7|7195.7|7192.7|7196.9|7193.9|7181.7|7177.7|405
1647396000000|2022-03-16 02:00:00|7196.4|7193.4|7189.4|7186.4|7206.9|7203.9|7188.4|7185.4|328
1647399600000|2022-03-16 03:00:00|7189.2|7186.2|7185.9|7182.9|7194.7|7191.7|7172.9|7169.9|1330
1647403200000|2022-03-16 04:00:00|7184.7|7181.7|7198.9|7195.9|7200.2|7197.2|7183.4|7180.4|945
1647406800000|2022-03-16 05:00:00|7199.7|7196.7|7240.4|7237.4|7244.9|7241.9|7198.4|7195.4|866
1647410400000|2022-03-16 06:00:00|7239.7|7236.7|7276.7|7273.7|7279.7|7276.7|7236.9|7233.9|1647
1647414000000|2022-03-16 07:00:00|7279.2|7276.2|7296.4|7294.4|7301.9|7299.9|7272.7|7270.7|5585
1647417600000|2022-03-16 08:00:00|7295.9|7294.9|7268.5|7267.5|7298.2|7297.2|7254.7|7253.7|22137
1647421200000|2022-03-16 09:00:00|7268.3|7267.3|7247.8|7246.8|7269.3|7268.3|7240.8|7239.8|12411
1647424800000|2022-03-16 10:00:00|7247.5|7246.5|7262.5|7261.5|7266.5|7265.5|7241.5|7240.5|10777
1647428400000|2022-03-16 11:00:00|7262.3|7261.3|7272|7271|7278|7277|7257.3|7256.3|9956
1647432000000|2022-03-16 12:00:00|7272.3|7271.3|7266.8|7265.8|7279.3|7278.3|7265.5|7264.5|6336
1647435600000|2022-03-16 13:00:00|7267.3|7266.3|7277.8|7276.8|7282.8|7281.8|7263.5|7262.5|7882
1647439200000|2022-03-16 14:00:00|7278.5|7277.5|7297.1|7296.1|7314.3|7313.3|7265.3|7264.3|20234
1647442800000|2022-03-16 15:00:00|7296.8|7295.8|7295.8|7294.8|7303.8|7302.8|7280.6|7279.6|16598
1647446400000|2022-03-16 16:00:00|7296.1|7295.1|7280.7|7278.7|7306.1|7305.1|7267.7|7265.7|21763
1647450000000|2022-03-16 17:00:00|7280.5|7278.5|7285.7|7283.7|7291.5|7289.5|7257.5|7255.5|4812
1647453600000|2022-03-16 18:00:00|7282.5|7280.5|7279|7277|7290.2|7288.2|7238.2|7236.2|3683
1647457200000|2022-03-16 19:00:00|7278.7|7276.7|7333.2|7331.2|7334.5|7332.5|7267|7265|4210
1647460800000|2022-03-16 20:00:00|7333|7331|7314.6|7310.6|7336|7334|7308.2|7306.2|1194
1647464400000|2022-03-16 21:00:00|7314.5|7310.5|7316|7312|7317.7|7313.7|7310.8|7306.8|0
1647468000000|2022-03-16 22:00:00|7313.9|7309.9|7313.9|7309.9|7317.6|7313.6|7299.3|7295.3|0
1647471600000|2022-03-16 23:00:00|7314.4|7310.4|7319.4|7315.4|7321.3|7317.3|7304.8|7300.8|0
1647475200000|2022-03-17 00:00:00|7318.8|7314.8|7323.9|7319.9|7329.9|7325.9|7310.8|7306.8|0
1647478800000|2022-03-17 01:00:00|7324.2|7320.2|7295.5|7292.5|7332.7|7329.7|7292.2|7289.2|221
1647482400000|2022-03-17 02:00:00|7295.7|7292.7|7300.2|7297.2|7310.5|7307.5|7294.2|7291.2|111
1647486000000|2022-03-17 03:00:00|7300|7297|7292.5|7289.5|7300.2|7297.2|7288.5|7285.5|325
1647489600000|2022-03-17 04:00:00|7292.7|7289.7|7306|7303|7306.7|7303.7|7285.5|7282.5|203
1647493200000|2022-03-17 05:00:00|7305.7|7302.7|7295.7|7292.7|7314.2|7311.2|7294.7|7291.7|150
1647496800000|2022-03-17 06:00:00|7295.2|7292.2|7315.2|7312.2|7320.5|7317.5|7291|7288|315
1647500400000|2022-03-17 07:00:00|7316.5|7313.5|7324.7|7322.7|7327|7325|7290.7|7288.7|1692
1647504000000|2022-03-17 08:00:00|7324.2|7323.2|7310.2|7309.2|7336.2|7335.2|7302.7|7301.7|6984
1647507600000|2022-03-17 09:00:00|7310.7|7309.7|7293.2|7292.2|7312|7311|7279.7|7278.7|7743
1647511200000|2022-03-17 10:00:00|7293.5|7292.5|7306.8|7305.8|7309.8|7308.8|7256.5|7255.5|8952
1647514800000|2022-03-17 11:00:00|7306.3|7305.3|7305.8|7304.8|7312.3|7311.3|7293.6|7292.6|6118
1647518400000|2022-03-17 12:00:00|7305.1|7304.1|7330.2|7329.2|7332.6|7331.6|7304.6|7303.6|8482
1647522000000|2022-03-17 13:00:00|7330.4|7329.4|7327.9|7326.9|7349.9|7348.9|7321.2|7320.2|9110
1647525600000|2022-03-17 14:00:00|7328.4|7327.4|7329.4|7328.4|7352.9|7351.9|7321.4|7320.4|8428
1647529200000|2022-03-17 15:00:00|7328.9|7327.9|7342.1|7341.1|7349.6|7348.6|7327.4|7326.4|5486
1647532800000|2022-03-17 16:00:00|7342.6|7341.6|7387.9|7385.9|7394.6|7392.6|7342.3|7341.3|19217
1647536400000|2022-03-17 17:00:00|7388.1|7386.1|7410.9|7408.9|7418.1|7416.1|7378.9|7376.9|3687
1647540000000|2022-03-17 18:00:00|7411.1|7409.1|7405.6|7403.6|7413.4|7411.4|7395.1|7393.1|1781
1647543600000|2022-03-17 19:00:00|7405.4|7403.4|7400.9|7398.9|7413.9|7411.9|7381.1|7379.1|3811
1647547200000|2022-03-17 20:00:00|7400.1|7398.1|7385.8|7381.8|7402.6|7400.6|7375.4|7373.4|518
1647550800000|2022-03-17 21:00:00|7386.9|7382.9|7387.7|7383.7|7389.7|7385.7|7385.4|7381.4|0
1647554400000|2022-03-17 22:00:00|7390.1|7386.1|7378.2|7374.2|7395.6|7391.6|7374|7370|0
1647558000000|2022-03-17 23:00:00|7378.7|7374.7|7385.5|7381.5|7391.7|7387.7|7374.9|7370.9|0
1647561600000|2022-03-18 00:00:00|7386.4|7382.4|7372|7368|7399.1|7395.1|7367.1|7363.1|0
1647565200000|2022-03-18 01:00:00|7372.1|7368.1|7368.1|7365.1|7379.9|7376.9|7356.1|7353.1|328
1647568800000|2022-03-18 02:00:00|7368.4|7365.4|7361.9|7358.9|7371.6|7368.6|7352.9|7349.9|188
1647572400000|2022-03-18 03:00:00|7361.6|7358.6|7365.4|7362.4|7366.1|7363.1|7354.9|7351.9|94
1647576000000|2022-03-18 04:00:00|7365.1|7362.1|7367.9|7364.9|7373.4|7370.4|7364.1|7361.1|124
1647579600000|2022-03-18 05:00:00|7367.6|7364.6|7391.9|7388.9|7395.4|7392.4|7359.9|7356.9|179
1647583200000|2022-03-18 06:00:00|7391.6|7388.6|7398.4|7395.4|7413.1|7410.1|7391.1|7388.1|522
1647586800000|2022-03-18 07:00:00|7398.1|7395.1|7405.4|7403.4|7409.1|7407.1|7388.4|7386.4|2129
1647590400000|2022-03-18 08:00:00|7404.9|7403.9|7374.6|7373.6|7409.9|7408.9|7355.6|7354.6|13815
1647594000000|2022-03-18 09:00:00|7374.3|7373.3|7370.4|7369.4|7380.7|7379.7|7357.4|7356.4|6463
1647597600000|2022-03-18 10:00:00|7370.7|7369.7|7330.4|7329.4|7395.7|7394.7|7330.2|7329.2|19542
1647601200000|2022-03-18 11:00:00|7330.9|7329.9|7340.9|7339.9|7350.7|7349.7|7316.2|7315.2|8157
1647604800000|2022-03-18 12:00:00|7341.4|7340.4|7337.1|7336.1|7350.9|7349.9|7332.9|7331.9|7149
1647608400000|2022-03-18 13:00:00|7337.4|7336.4|7368.4|7367.4|7369.1|7368.1|7336.9|7335.9|5483
1647612000000|2022-03-18 14:00:00|7369.1|7368.1|7385.4|7384.4|7387.9|7386.9|7359.9|7358.9|7152
1647615600000|2022-03-18 15:00:00|7385.6|7384.6|7395.2|7394.2|7408.9|7407.9|7384.1|7383.1|9315
1647619200000|2022-03-18 16:00:00|7395.7|7394.7|7420.5|7418.5|7430|7428|7391|7389|26966
1647622800000|2022-03-18 17:00:00|7420.2|7418.2|7439|7437|7443.2|7441.2|7413.5|7411.5|3325
1647626400000|2022-03-18 18:00:00|7439.2|7437.2|7442.5|7440.5|7444.5|7442.5|7433|7431|2904
1647630000000|2022-03-18 19:00:00|7442.2|7440.2|7447|7445|7455|7453|7439|7437|3773
1647633600000|2022-03-18 20:00:00|7447.7|7445.7|7451.4|7447.4|7451.7|7449.7|7443|7441|559
1647813600000|2022-03-20 22:00:00|7439.6|7435.6|7437.5|7433.5|7450.9|7446.9|7434.6|7430.6|0
1647817200000|2022-03-20 23:00:00|7436.7|7432.7|7431|7427|7437.2|7433.2|7429.7|7425.7|0
1647820800000|2022-03-21 00:00:00|7431.2|7427.2|7421.2|7417.2|7433.2|7429.2|7416.7|7412.7|0
1647824400000|2022-03-21 01:00:00|7421.8|7417.8|7403|7400|7426.2|7423.2|7402.7|7399.7|576
1647828000000|2022-03-21 02:00:00|7403.2|7400.2|7407.7|7404.7|7410.5|7407.5|7401.2|7398.2|149
1647831600000|2022-03-21 03:00:00|7407.5|7404.5|7410.2|7407.2|7411.7|7408.7|7404|7401|96
1647835200000|2022-03-21 04:00:00|7410.5|7407.5|7398|7395|7411.7|7408.7|7397.7|7394.7|88
1647838800000|2022-03-21 05:00:00|7398.2|7395.2|7396.5|7393.5|7399.5|7396.5|7386.7|7383.7|277
1647842400000|2022-03-21 06:00:00|7397|7394|7403.5|7400.5|7411.2|7408.2|7392.2|7389.2|673
1647846000000|2022-03-21 07:00:00|7403.7|7400.7|7406.2|7404.2|7415|7413|7394|7392|1723
1647849600000|2022-03-21 08:00:00|7405.7|7404.7|7440.5|7439.5|7450.5|7449.5|7402|7401|8960
1647853200000|2022-03-21 09:00:00|7440.3|7439.3|7441|7440|7448|7447|7426.8|7425.8|5004
1647856800000|2022-03-21 10:00:00|7440.5|7439.5|7454.8|7453.8|7456|7455|7439.3|7438.3|3581
1647860400000|2022-03-21 11:00:00|7455|7454|7450.5|7449.5|7467.3|7466.3|7446.5|7445.5|5449
1647864000000|2022-03-21 12:00:00|7450.3|7449.3|7440.1|7439.1|7451.8|7450.8|7434.8|7433.8|4840
1647867600000|2022-03-21 13:00:00|7440.3|7439.3|7446.1|7445.1|7459.1|7458.1|7435.1|7434.1|6219
1647871200000|2022-03-21 14:00:00|7445.6|7444.6|7453.8|7452.8|7455.6|7454.6|7430.1|7429.1|6747
1647874800000|2022-03-21 15:00:00|7454.3|7453.3|7445.3|7444.3|7458.6|7457.6|7436|7435|6071
1647878400000|2022-03-21 16:00:00|7445.5|7444.5|7428.8|7426.8|7453.8|7452.8|7424.3|7422.3|13783
1647882000000|2022-03-21 17:00:00|7429|7427|7430.5|7428.5|7433.3|7431.3|7413.3|7411.3|3269
1647885600000|2022-03-21 18:00:00|7430.8|7428.8|7430|7428|7446|7444|7424.8|7422.8|2008
1647889200000|2022-03-21 19:00:00|7429.5|7427.5|7448.8|7446.8|7450.5|7448.5|7427|7425|2710
1647892800000|2022-03-21 20:00:00|7448.5|7446.5|7450.5|7446.5|7452.5|7450.5|7446.5|7444.5|413
1647896400000|2022-03-21 21:00:00|7449.9|7445.9|7446|7442|7451.1|7447.1|7443.9|7439.9|0
1647900000000|2022-03-21 22:00:00|7444.7|7440.7|7439.5|7435.5|7445.9|7441.9|7437|7433|0
1647903600000|2022-03-21 23:00:00|7439.3|7435.3|7434.2|7430.2|7441|7437|7433.8|7429.8|0
1647907200000|2022-03-22 00:00:00|7433.3|7429.3|7433.3|7429.3|7439.4|7435.4|7427.5|7423.5|0
1647910800000|2022-03-22 01:00:00|7433.9|7429.9|7442.8|7439.8|7447.5|7444.5|7424|7421|310
1647914400000|2022-03-22 02:00:00|7443|7440|7454.8|7451.8|7462|7459|7441|7438|185
1647918000000|2022-03-22 03:00:00|7455|7452|7449|7446|7457.5|7454.5|7448|7445|61
1647921600000|2022-03-22 04:00:00|7448.5|7445.5|7450.5|7447.5|7452|7449|7443.3|7440.3|133
1647925200000|2022-03-22 05:00:00|7450.3|7447.3|7452.3|7449.3|7456.3|7453.3|7441.8|7438.8|223
1647928800000|2022-03-22 06:00:00|7452.5|7449.5|7446.8|7443.8|7462|7459|7446.8|7443.8|588
1647932400000|2022-03-22 07:00:00|7447.5|7444.5|7472|7470|7472.5|7470.5|7444.3|7442.3|2080
1647936000000|2022-03-22 08:00:00|7471.5|7470.5|7479.8|7478.8|7490.8|7489.8|7457.5|7456.5|9103
1647939600000|2022-03-22 09:00:00|7479.5|7478.5|7488.3|7487.3|7489|7488|7476.8|7475.8|4133
1647943200000|2022-03-22 10:00:00|7488.8|7487.8|7482.3|7481.3|7489|7488|7479.8|7478.8|3093
1647946800000|2022-03-22 11:00:00|7482|7481|7476.3|7475.3|7482.8|7481.8|7469.3|7468.3|3525
1647950400000|2022-03-22 12:00:00|7476.5|7475.5|7477.3|7476.3|7479|7478|7471.8|7470.8|2958
1647954000000|2022-03-22 13:00:00|7476.8|7475.8|7490.3|7489.3|7490.8|7489.8|7474.5|7473.5|4187
1647957600000|2022-03-22 14:00:00|7490.5|7489.5|7480.8|7479.8|7491.3|7490.3|7471.5|7470.5|5517
1647961200000|2022-03-22 15:00:00|7481|7480|7470.9|7469.9|7481.5|7480.5|7463.9|7462.9|5600
1647964800000|2022-03-22 16:00:00|7470.6|7469.6|7484.9|7482.9|7486.4|7484.4|7460.9|7459.6|12715
1647968400000|2022-03-22 17:00:00|7484.6|7482.6|7488.6|7486.6|7495.9|7493.9|7483.4|7481.4|1716
1647972000000|2022-03-22 18:00:00|7488.9|7486.9|7479.6|7477.6|7489.4|7487.4|7472.1|7470.1|1294
1647975600000|2022-03-22 19:00:00|7479.4|7477.4|7487.1|7485.1|7494.9|7492.9|7476.4|7474.4|2165
1647979200000|2022-03-22 20:00:00|7486.6|7484.6|7486.2|7482.2|7491.6|7489.6|7485.4|7481.9|250
1647982800000|2022-03-22 21:00:00|7486.3|7482.3|7484.6|7480.6|7487.6|7483.6|7482.6|7478.6|0
1647986400000|2022-03-22 22:00:00|7484.3|7480.3|7493.8|7489.8|7500.1|7496.1|7477.4|7473.4|0
1647990000000|2022-03-22 23:00:00|7494|7490|7495.2|7491.2|7496.5|7492.5|7490.5|7486.5|0
1647993600000|2022-03-23 00:00:00|7494.3|7490.3|7491.4|7487.4|7500.1|7496.1|7484.5|7480.5|0
1647997200000|2022-03-23 01:00:00|7491.5|7487.5|7502.9|7499.9|7503.1|7500.1|7487.9|7484.9|210
1648000800000|2022-03-23 02:00:00|7501.4|7498.4|7508.9|7505.9|7510.6|7507.6|7494.6|7491.6|243
1648004400000|2022-03-23 03:00:00|7509.4|7506.4|7503.1|7500.1|7510.4|7507.4|7500.6|7497.6|183
1648008000000|2022-03-23 04:00:00|7503.4|7500.4|7508.4|7505.4|7508.6|7505.6|7500.1|7497.1|82
1648011600000|2022-03-23 05:00:00|7508.1|7505.1|7509.1|7506.1|7511.4|7508.4|7503.1|7500.1|244
1648015200000|2022-03-23 06:00:00|7509.4|7506.4|7509.6|7506.6|7514.1|7511.1|7504.1|7501.1|437
1648018800000|2022-03-23 07:00:00|7510.4|7507.4|7489.1|7487.1|7511.6|7509.6|7488.4|7486.4|1617
1648022400000|2022-03-23 08:00:00|7488.6|7487.6|7518.5|7517.5|7522|7521|7488.6|7487.6|8018
1648026000000|2022-03-23 09:00:00|7518.2|7517.2|7492|7491|7523|7522|7488.7|7487.7|5694
1648029600000|2022-03-23 10:00:00|7491.7|7490.7|7504.2|7503.2|7508|7507|7491.7|7490.7|4173
1648033200000|2022-03-23 11:00:00|7504.5|7503.5|7490.2|7489.2|7506|7505|7474.5|7473.5|5482
1648036800000|2022-03-23 12:00:00|7490.5|7489.5|7468|7467|7490.5|7489.5|7465.7|7464.7|4779
1648040400000|2022-03-23 13:00:00|7468.2|7467.2|7468|7467|7471.5|7470.5|7459.5|7458.5|6244
1648044000000|2022-03-23 14:00:00|7468.2|7467.2|7470|7469|7491|7490|7465.2|7464.2|8165
1648047600000|2022-03-23 15:00:00|7469.7|7468.7|7467.7|7466.7|7474.9|7473.9|7460.7|7459.7|4780
1648051200000|2022-03-23 16:00:00|7467.2|7466.2|7448|7446|7472.7|7471.7|7444|7442|16243
1648054800000|2022-03-23 17:00:00|7448.3|7446.3|7436|7434|7451.3|7449.3|7430.3|7428.3|2141
1648058400000|2022-03-23 18:00:00|7436.3|7434.3|7435|7433|7443.8|7441.8|7428|7426|2377
1648062000000|2022-03-23 19:00:00|7435.3|7433.3|7425|7423|7445.5|7443.5|7421.5|7419.5|2299
1648065600000|2022-03-23 20:00:00|7424.8|7422.8|7438.7|7434.7|7441.3|7439.3|7420|7418|1473
1648069200000|2022-03-23 21:00:00|7438.8|7434.8|7437.8|7433.8|7438.8|7434.8|7436.2|7432.2|0
1648072800000|2022-03-23 22:00:00|7439.8|7435.8|7439.7|7435.7|7442.1|7438.1|7433.9|7429.9|0
1648076400000|2022-03-23 23:00:00|7439.5|7435.5|7442.8|7438.8|7446|7442|7438.1|7434.1|0
1648080000000|2022-03-24 00:00:00|7443.2|7439.2|7444.5|7440.5|7452.9|7448.9|7436.5|7432.5|0
1648083600000|2022-03-24 01:00:00|7444.4|7440.4|7445.3|7442.3|7449.8|7446.8|7433.5|7430.5|357
1648087200000|2022-03-24 02:00:00|7445.5|7442.5|7454.3|7451.3|7457.3|7454.3|7445|7442|105
1648090800000|2022-03-24 03:00:00|7454|7451|7462.5|7459.5|7463|7460|7449.8|7446.8|166
1648094400000|2022-03-24 04:00:00|7462.8|7459.8|7463|7460|7467.8|7464.8|7458.3|7455.3|399
1648098000000|2022-03-24 05:00:00|7463.3|7460.3|7475.5|7472.5|7476.5|7473.5|7460.8|7457.8|209
1648101600000|2022-03-24 06:00:00|7475.8|7472.8|7461.3|7458.3|7479.5|7476.5|7459.8|7456.8|340
1648105200000|2022-03-24 07:00:00|7461.5|7458.5|7463|7461|7479|7477|7460.5|7458.5|1763
1648108800000|2022-03-24 08:00:00|7464|7462|7479.5|7478.5|7486.3|7485.3|7460.8|7459.8|8954
1648112400000|2022-03-24 09:00:00|7479.8|7478.8|7475.8|7474.8|7487.5|7486.5|7475|7474|3493
1648116000000|2022-03-24 10:00:00|7475.5|7474.5|7465.5|7464.5|7476.3|7475.3|7458.5|7457.5|3636
1648119600000|2022-03-24 11:00:00|7465.3|7464.3|7474.3|7473.3|7482.8|7481.8|7454.5|7453.5|5697
1648123200000|2022-03-24 12:00:00|7474|7473|7471.5|7470.5|7474|7473|7459|7458|2684
1648126800000|2022-03-24 13:00:00|7471.3|7470.3|7465.3|7464.3|7474.8|7473.8|7454.5|7453.5|5479
1648130400000|2022-03-24 14:00:00|7465.5|7464.5|7476.8|7475.8|7478.3|7477.3|7462.8|7461.8|5513
1648134000000|2022-03-24 15:00:00|7476.3|7475.3|7475.8|7474.8|7494.6|7493.6|7472.3|7471.3|7628
1648137600000|2022-03-24 16:00:00|7475.3|7474.3|7473.3|7471.3|7484.1|7482.1|7459.1|7457.1|13567
1648141200000|2022-03-24 17:00:00|7473.8|7471.8|7476.6|7474.6|7479.3|7477.3|7466.6|7464.6|1853
1648144800000|2022-03-24 18:00:00|7476.8|7474.8|7466.8|7464.8|7482.1|7480.1|7465.6|7463.6|1557
1648148400000|2022-03-24 19:00:00|7466.6|7464.6|7484.8|7482.8|7485.6|7483.6|7464.6|7462.6|1499
1648152000000|2022-03-24 20:00:00|7485.3|7483.3|7483.5|7479.5|7488.6|7486.6|7480.1|7478.1|386
1648155600000|2022-03-24 21:00:00|7483.4|7479.4|7489.1|7485.1|7490.7|7486.7|7482.6|7478.6|0
1648159200000|2022-03-24 22:00:00|7489.6|7485.6|7480.6|7476.6|7491.5|7487.5|7480.2|7476.2|0
1648162800000|2022-03-24 23:00:00|7480.2|7476.2|7482.6|7478.6|7486.3|7482.3|7477.8|7473.8|0
1648166400000|2022-03-25 00:00:00|7483.4|7479.4|7471.9|7467.9|7483.4|7479.4|7466.6|7462.6|0
1648170000000|2022-03-25 01:00:00|7471.8|7467.8|7485.8|7482.8|7496.3|7493.3|7464.8|7461.8|477
1648173600000|2022-03-25 02:00:00|7486.1|7483.1|7475.8|7472.8|7486.8|7483.8|7470.8|7467.8|182
1648177200000|2022-03-25 03:00:00|7476.1|7473.1|7467.1|7464.1|7479.3|7476.3|7462.1|7459.1|208
1648180800000|2022-03-25 04:00:00|7466.8|7463.8|7482.1|7479.1|7486.6|7483.6|7465.8|7462.8|240
1648184400000|2022-03-25 05:00:00|7483.3|7480.3|7465.8|7462.8|7483.3|7480.3|7462.8|7459.8|241
1648188000000|2022-03-25 06:00:00|7465.1|7462.1|7475.1|7472.1|7476.3|7473.3|7464.3|7461.3|237
1648191600000|2022-03-25 07:00:00|7474.6|7472.6|7463.8|7461.8|7479.3|7477.3|7456.3|7454.3|1293
1648195200000|2022-03-25 08:00:00|7463.3|7462.3|7462.8|7461.8|7473.3|7472.3|7440.8|7439.8|8910
1648198800000|2022-03-25 09:00:00|7463|7462|7464.3|7463.3|7472.3|7471.3|7441.8|7440.8|4532
1648202400000|2022-03-25 10:00:00|7464.5|7463.5|7483.3|7482.3|7484.5|7483.5|7459.5|7458.5|3373
1648206000000|2022-03-25 11:00:00|7483|7482|7499|7498|7499.5|7498.5|7481.5|7480.5|3595
1648209600000|2022-03-25 12:00:00|7499.5|7498.5|7481.9|7480.9|7499.5|7498.5|7481.4|7480.4|3200
1648213200000|2022-03-25 13:00:00|7481.4|7480.4|7488.1|7487.1|7496.4|7495.4|7476.1|7475.1|5887
1648216800000|2022-03-25 14:00:00|7488.4|7487.4|7501.4|7500.4|7502.9|7501.9|7486.9|7485.9|4145
1648220400000|2022-03-25 15:00:00|7501.6|7500.6|7478.2|7477.2|7502.6|7501.6|7472.7|7471.7|6448
1648224000000|2022-03-25 16:00:00|7478|7477|7481.5|7479.5|7488.5|7486.5|7470|7468|9636
1648227600000|2022-03-25 17:00:00|7481|7479|7505|7503|7506.7|7504.7|7480.5|7478.5|2064
1648231200000|2022-03-25 18:00:00|7505.2|7503.2|7513.5|7511.5|7514.5|7512.5|7503.5|7501.5|1260
1648234800000|2022-03-25 19:00:00|7513.2|7511.2|7516.7|7514.7|7519.5|7517.5|7498|7496|2010
1648238400000|2022-03-25 20:00:00|7516.2|7514.2|7512.5|7508.5|7518|7516|7510.2|7508.2|608
1648418400000|2022-03-27 22:00:00|7511.7|7507.7|7502.6|7498.6|7517.8|7513.8|7497.8|7493.8|0
1648422000000|2022-03-27 23:00:00|7503|7499|7499.2|7495.2|7512.1|7508.1|7499.2|7495.2|0
1648425600000|2022-03-28 00:00:00|7498.8|7494.8|7485.5|7482.5|7499.2|7495.2|7482|7479|304
1648429200000|2022-03-28 01:00:00|7485.2|7482.2|7493.7|7490.7|7494.5|7491.5|7480.5|7477.5|227
1648432800000|2022-03-28 02:00:00|7493.5|7490.5|7505|7502|7507.5|7504.5|7492.5|7489.5|229
1648436400000|2022-03-28 03:00:00|7504.7|7501.7|7505.2|7502.2|7508.7|7505.7|7503|7500|78
1648440000000|2022-03-28 04:00:00|7505|7502|7498.2|7495.2|7505.2|7502.2|7496.5|7493.5|289
1648443600000|2022-03-28 05:00:00|7498|7495|7491.5|7488.5|7500.2|7497.2|7487.2|7484.2|577
1648447200000|2022-03-28 06:00:00|7490.7|7487.7|7496.7|7494.7|7503.2|7501.2|7485.2|7483.2|1872
1648450800000|2022-03-28 07:00:00|7496.2|7495.2|7511.8|7510.8|7520|7519|7490.7|7489.7|7466
1648454400000|2022-03-28 08:00:00|7512|7511|7519.3|7518.3|7519.8|7518.8|7498.5|7497.5|4334
1648458000000|2022-03-28 09:00:00|7518.5|7517.5|7515|7514|7521.8|7520.8|7511.3|7510.3|4601
1648461600000|2022-03-28 10:00:00|7515.3|7514.3|7526|7525|7526.5|7525.5|7513.3|7512.3|2375
1648465200000|2022-03-28 11:00:00|7526.8|7525.8|7539.2|7538.2|7541.5|7540.5|7526|7525|3753
1648468800000|2022-03-28 12:00:00|7539.4|7538.4|7514.2|7513.2|7539.4|7538.4|7513.4|7512.4|4292
1648472400000|2022-03-28 13:00:00|7514.4|7513.4|7497.7|7496.7|7516.4|7515.4|7492.9|7491.9|5723
1648476000000|2022-03-28 14:00:00|7498.9|7497.9|7485.3|7484.3|7500.8|7499.8|7484.1|7483.1|5612
1648479600000|2022-03-28 15:00:00|7485.1|7484.1|7464.6|7462.6|7486.1|7485.1|7463.8|7461.8|12336
1648483200000|2022-03-28 16:00:00|7464.3|7462.3|7479.3|7477.3|7479.3|7477.3|7459.8|7457.8|2242
1648486800000|2022-03-28 17:00:00|7479.6|7477.6|7478.8|7476.8|7485.1|7483.1|7472.8|7470.8|1243
1648490400000|2022-03-28 18:00:00|7478.6|7476.6|7500.8|7498.8|7501.6|7499.6|7476.6|7474.6|1285
1648494000000|2022-03-28 19:00:00|7501.3|7499.3|7509.3|7505.3|7509.3|7505.3|7491.8|7489.8|2857
1648497600000|2022-03-28 20:00:00|7509.4|7505.4|7503.2|7499.2|7510.5|7506.5|7503.2|7499.2|0
1648501200000|2022-03-28 21:00:00|7503.3|7499.3|7502.3|7498.3|7503.4|7499.4|7500.9|7496.9|0
1648504800000|2022-03-28 22:00:00|7502|7498|7502.4|7498.4|7506.6|7502.6|7499|7495|0
1648508400000|2022-03-28 23:00:00|7502.6|7498.6|7503.2|7499.2|7507.4|7503.4|7499.5|7495.5|0
1648512000000|2022-03-29 00:00:00|7503.7|7499.7|7509.8|7506.8|7514.3|7511.3|7499.1|7496.1|543
1648515600000|2022-03-29 01:00:00|7509.1|7506.1|7514.6|7511.6|7518.8|7515.8|7508.8|7505.8|429
1648519200000|2022-03-29 02:00:00|7514.8|7511.8|7508.1|7505.1|7515.6|7512.6|7506.6|7503.6|173
1648522800000|2022-03-29 03:00:00|7507.8|7504.8|7508.6|7505.6|7513.6|7510.6|7506.8|7503.8|246
1648526400000|2022-03-29 04:00:00|7508.3|7505.3|7513.3|7510.3|7513.6|7510.6|7508.1|7505.1|188
1648530000000|2022-03-29 05:00:00|7513.1|7510.1|7526.6|7523.6|7527.6|7524.6|7509.8|7506.8|660
1648533600000|2022-03-29 06:00:00|7526.1|7523.1|7524.8|7522.8|7527.3|7524.8|7508.8|7506.8|1559
1648537200000|2022-03-29 07:00:00|7524.3|7523.3|7528.2|7527.2|7537.6|7536.6|7508.6|7507.6|9405
1648540800000|2022-03-29 08:00:00|7528.4|7527.4|7540.2|7539.2|7542.9|7541.9|7527.2|7526.2|5154
1648544400000|2022-03-29 09:00:00|7540.4|7539.4|7566.7|7565.7|7567.4|7566.4|7530.4|7529.4|9859
1648548000000|2022-03-29 10:00:00|7566.4|7565.4|7573.4|7572.4|7579.7|7578.7|7564.9|7563.9|6842
1648551600000|2022-03-29 11:00:00|7572.9|7571.9|7573.4|7572.4|7586.2|7585.2|7558.2|7557.2|10501
1648555200000|2022-03-29 12:00:00|7573.2|7572.2|7565.4|7564.4|7581.4|7580.4|7552.2|7551.2|11439
1648558800000|2022-03-29 13:00:00|7565.2|7564.2|7546.9|7545.9|7570.7|7569.7|7530.7|7529.7|13584
1648562400000|2022-03-29 14:00:00|7547.4|7546.4|7529|7528|7549.9|7548.9|7519|7518|10312
1648566000000|2022-03-29 15:00:00|7529.5|7528.5|7527.5|7525.5|7542.3|7540.3|7519.3|7518.3|13409
1648569600000|2022-03-29 16:00:00|7527.8|7525.8|7525.5|7523.5|7531.8|7529.8|7515.5|7513.5|3595
1648573200000|2022-03-29 17:00:00|7525.3|7523.3|7535.8|7533.8|7535.8|7533.8|7520.8|7518.8|1492
1648576800000|2022-03-29 18:00:00|7536|7534|7544.5|7542.5|7549|7547|7534.5|7532.5|833
1648580400000|2022-03-29 19:00:00|7544.8|7542.8|7572.6|7568.6|7573|7571|7543.5|7541.5|3341
1648584000000|2022-03-29 20:00:00|7572.2|7568.2|7560.5|7556.5|7572.2|7568.2|7556.8|7552.8|0
1648587600000|2022-03-29 21:00:00|7560.2|7556.2|7559.7|7555.7|7560.3|7556.3|7556.3|7552.3|0
1648591200000|2022-03-29 22:00:00|7560.5|7556.5|7560.9|7556.9|7564.6|7560.6|7553.2|7549.2|0
1648594800000|2022-03-29 23:00:00|7560.5|7556.5|7562.9|7558.9|7564.3|7560.3|7559.6|7555.6|0
1648598400000|2022-03-30 00:00:00|7562.5|7558.5|7546.3|7543.3|7562.5|7558.5|7543.5|7540.5|267
1648602000000|2022-03-30 01:00:00|7546|7543|7548.8|7545.8|7559.3|7556.3|7540.3|7537.3|202
1648605600000|2022-03-30 02:00:00|7549|7546|7536.8|7533.8|7549.3|7546.3|7535.8|7532.8|268
1648609200000|2022-03-30 03:00:00|7537|7534|7536.8|7533.8|7543|7540|7535.8|7532.8|171
1648612800000|2022-03-30 04:00:00|7537.3|7534.3|7527|7524|7542|7539|7524.3|7521.3|368
1648616400000|2022-03-30 05:00:00|7527.3|7524.3|7545|7542|7545.3|7542.3|7526.8|7523.8|639
1648620000000|2022-03-30 06:00:00|7545.8|7542.8|7545.5|7543.5|7547|7545|7528|7526|1261
1648623600000|2022-03-30 07:00:00|7545|7544|7549.4|7548.4|7558.1|7557.1|7532|7531|7907
1648627200000|2022-03-30 08:00:00|7549.6|7548.6|7537.1|7536.1|7550.4|7549.4|7525.6|7524.6|4932
1648630800000|2022-03-30 09:00:00|7537.4|7536.4|7545.6|7544.6|7550.4|7549.4|7535.9|7534.9|3630
1648634400000|2022-03-30 10:00:00|7546.1|7545.1|7539.9|7538.9|7546.1|7545.1|7523.9|7522.9|4219
1648638000000|2022-03-30 11:00:00|7541.1|7540.1|7543.2|7542.2|7552.1|7551.1|7534.1|7533.1|3290
1648641600000|2022-03-30 12:00:00|7543.4|7542.4|7546.2|7545.2|7551.9|7550.9|7531.9|7530.9|4231
1648645200000|2022-03-30 13:00:00|7545.9|7544.9|7559.4|7558.4|7560.7|7559.7|7539.4|7538.4|7498
1648648800000|2022-03-30 14:00:00|7559.7|7558.7|7558.9|7557.9|7560.9|7559.9|7540.6|7539.6|6896
1648652400000|2022-03-30 15:00:00|7558.6|7557.6|7574.3|7572.3|7580.6|7578.6|7552.4|7551.4|19271
1648656000000|2022-03-30 16:00:00|7573.8|7571.8|7569.3|7567.3|7579.8|7577.8|7564.1|7562.1|2456
1648659600000|2022-03-30 17:00:00|7569.6|7567.6|7567.8|7565.8|7570.3|7568.3|7563.1|7561.1|1453
1648663200000|2022-03-30 18:00:00|7567.6|7565.6|7562.6|7560.6|7574.3|7572.3|7562.3|7560.3|1140
1648666800000|2022-03-30 19:00:00|7562.3|7560.3|7566.5|7562.5|7566.9|7564.3|7541.6|7539.6|3874
1648670400000|2022-03-30 20:00:00|7566.9|7562.9|7568.5|7564.5|7573.1|7569.1|7561.7|7557.7|0
1648674000000|2022-03-30 21:00:00|7568.7|7564.7|7567.1|7563.1|7569.2|7565.2|7566.4|7562.4|0
1648677600000|2022-03-30 22:00:00|7563.3|7559.3|7566.2|7562.2|7568.3|7564.3|7563.3|7559.3|0
1648681200000|2022-03-30 23:00:00|7566.6|7562.6|7563.1|7559.1|7568.2|7564.2|7562.7|7558.7|0
1648684800000|2022-03-31 00:00:00|7563.5|7559.5|7585.3|7582.3|7586.8|7583.8|7559.8|7556.8|636
1648688400000|2022-03-31 01:00:00|7585.6|7582.6|7577.8|7574.8|7587.8|7584.8|7576.6|7573.6|196
1648692000000|2022-03-31 02:00:00|7577.6|7574.6|7579.8|7576.8|7585.6|7582.6|7574.8|7571.8|91
1648695600000|2022-03-31 03:00:00|7579.6|7576.6|7573.3|7570.3|7582.3|7579.3|7569.6|7566.6|232
1648699200000|2022-03-31 04:00:00|7573.8|7570.8|7577.1|7574.1|7577.8|7574.8|7568.1|7565.1|238
1648702800000|2022-03-31 05:00:00|7577.3|7574.3|7565.1|7562.1|7577.6|7574.6|7562.3|7559.3|351
1648706400000|2022-03-31 06:00:00|7564.8|7561.8|7568.3|7566.3|7568.3|7566.3|7551.6|7549.6|1452
1648710000000|2022-03-31 07:00:00|7567.8|7566.8|7585.2|7584.2|7594.4|7593.4|7567.8|7566.8|8952
1648713600000|2022-03-31 08:00:00|7585.4|7584.4|7580.4|7579.4|7587.9|7586.9|7570.2|7569.2|4220
1648717200000|2022-03-31 09:00:00|7580.7|7579.7|7568.2|7567.2|7581.9|7580.9|7565.2|7564.2|3974
1648720800000|2022-03-31 10:00:00|7568.4|7567.4|7563.7|7562.7|7569.7|7568.7|7556.4|7555.4|4713
1648724400000|2022-03-31 11:00:00|7563.2|7562.2|7566.9|7565.9|7572.2|7571.2|7552.7|7551.7|3760
1648728000000|2022-03-31 12:00:00|7566.7|7565.7|7562.9|7561.9|7569.2|7568.2|7555.9|7554.9|3112
1648731600000|2022-03-31 13:00:00|7563.4|7562.4|7548.2|7547.2|7571.2|7570.2|7540.2|7539.2|9339
1648735200000|2022-03-31 14:00:00|7548.4|7547.4|7549.2|7548.2|7552.2|7551.2|7526.9|7525.9|12222
1648738800000|2022-03-31 15:00:00|7549.7|7548.7|7533.4|7531.4|7549.9|7548.9|7504.2|7502.2|39022
1648742400000|2022-03-31 16:00:00|7533.2|7531.2|7528.2|7526.2|7535.9|7533.9|7524.7|7522.7|2427
1648746000000|2022-03-31 17:00:00|7528.9|7526.9|7523.4|7521.4|7529.2|7527.2|7520.7|7518.7|1172
1648749600000|2022-03-31 18:00:00|7523.7|7521.7|7522.9|7520.9|7523.7|7521.7|7514.2|7512.2|1481
1648753200000|2022-03-31 19:00:00|7523.2|7521.2|7490.9|7486.9|7529.7|7527.7|7489.7|7486.9|3645
1648756800000|2022-03-31 20:00:00|7491.7|7487.7|7511.2|7507.2|7513.3|7509.3|7491.7|7487.7|0
1648760400000|2022-03-31 21:00:00|7510.6|7506.6|7502.6|7498.6|7511.3|7507.3|7501.4|7497.4|0
1648764000000|2022-03-31 22:00:00|7502.8|7498.8|7504.1|7500.1|7512.1|7508.1|7501.6|7497.6|0
1648767600000|2022-03-31 23:00:00|7504.5|7500.5|7508.9|7504.9|7511.4|7507.4|7502.9|7498.9|0
1648771200000|2022-04-01 00:00:00|7509.3|7505.3|7516.9|7513.9|7516.9|7513.9|7501.2|7498.2|557
1648774800000|2022-04-01 01:00:00|7515.9|7512.9|7516.9|7513.9|7522.7|7519.7|7511.9|7508.9|308
1648778400000|2022-04-01 02:00:00|7515.7|7512.7|7525.2|7522.2|7527.4|7524.4|7515.4|7512.4|225
1648782000000|2022-04-01 03:00:00|7524.9|7521.9|7525.7|7522.7|7528.9|7525.9|7523.2|7520.2|169
1648785600000|2022-04-01 04:00:00|7525.9|7522.9|7520.7|7517.7|7527.2|7524.2|7518.7|7515.7|285
1648789200000|2022-04-01 05:00:00|7520.9|7517.9|7517.9|7514.9|7528.7|7525.7|7517.9|7514.9|402
1648792800000|2022-04-01 06:00:00|7517.4|7514.4|7534.4|7532.4|7537.7|7535.7|7510.4|7508.4|1397
1648796400000|2022-04-01 07:00:00|7533.9|7532.9|7538.2|7537.2|7539.4|7538.4|7506.7|7505.7|10529
1648800000000|2022-04-01 08:00:00|7537.9|7536.9|7542.7|7541.7|7549.4|7548.4|7534.7|7533.7|4209
1648803600000|2022-04-01 09:00:00|7542.9|7541.9|7539|7538|7552|7551|7538|7537|5206
1648807200000|2022-04-01 10:00:00|7539.5|7538.5|7531.3|7530.3|7541.3|7540.3|7526.3|7525.3|3321
1648810800000|2022-04-01 11:00:00|7531.5|7530.5|7535.6|7534.6|7537.5|7536.5|7529.9|7528.9|3537
1648814400000|2022-04-01 12:00:00|7535.4|7534.4|7527.6|7526.6|7547.1|7546.1|7526.6|7525.6|2754
1648818000000|2022-04-01 13:00:00|7527.4|7526.4|7550.1|7549.1|7551.9|7550.9|7522.4|7521.4|6063
1648821600000|2022-04-01 14:00:00|7550.4|7549.4|7544.4|7543.4|7553.4|7552.4|7535.4|7534.4|6001
1648825200000|2022-04-01 15:00:00|7544.7|7543.7|7526.9|7524.9|7547.7|7546.7|7522.2|7520.2|12904
1648828800000|2022-04-01 16:00:00|7526.7|7524.7|7526.2|7524.2|7528.7|7526.7|7516.7|7514.7|2129
1648832400000|2022-04-01 17:00:00|7525.9|7523.9|7539.2|7537.2|7542.4|7540.4|7523.2|7521.2|1463
1648836000000|2022-04-01 18:00:00|7538.9|7536.9|7549.4|7547.4|7553.9|7551.9|7537.9|7535.9|1404
1648839600000|2022-04-01 19:00:00|7548.9|7546.9|7570.5|7566.5|7571.7|7569.7|7540.2|7538.2|3492
1648843200000|2022-04-01 20:00:00|7569.2|7565.2|7565.3|7561.3|7571.8|7567.8|7558.9|7554.9|0
1649023200000|2022-04-03 22:00:00|7476.9|7472.9|7470.8|7466.8|7477.9|7473.9|7467.7|7463.7|0
1649026800000|2022-04-03 23:00:00|7470.7|7466.7|7464.2|7460.2|7473.3|7469.3|7460.7|7456.7|0
1649030400000|2022-04-04 00:00:00|7464.5|7460.5|7561.1|7558.1|7563.6|7560.6|7464.5|7460.5|455
1649034000000|2022-04-04 01:00:00|7560.8|7557.8|7568.8|7565.8|7574.1|7571.1|7556.1|7553.1|103
1649037600000|2022-04-04 02:00:00|7570.1|7567.1|7571.6|7568.6|7573.1|7570.1|7567.1|7564.1|112
1649041200000|2022-04-04 03:00:00|7571.1|7568.1|7580.6|7577.6|7580.8|7577.8|7569.3|7566.3|153
1649044800000|2022-04-04 04:00:00|7580.1|7577.1|7576.6|7573.6|7582.1|7579.1|7572.3|7569.3|342
1649048400000|2022-04-04 05:00:00|7576.8|7573.8|7576.1|7573.1|7582.1|7579.1|7569.1|7566.1|636
1649052000000|2022-04-04 06:00:00|7577.8|7574.8|7560.8|7558.8|7584.1|7582.1|7557.1|7555.1|1460
1649055600000|2022-04-04 07:00:00|7560.3|7559.3|7549.1|7548.1|7575.3|7574.3|7537.1|7536.1|9428
1649059200000|2022-04-04 08:00:00|7549.4|7548.4|7542.4|7541.4|7556.4|7555.4|7532.6|7531.6|4175
1649062800000|2022-04-04 09:00:00|7542.1|7541.1|7555.9|7554.9|7558.9|7557.9|7541.6|7540.6|3189
1649066400000|2022-04-04 10:00:00|7555.6|7554.6|7560.9|7559.9|7561.4|7560.4|7551.6|7550.6|2759
1649070000000|2022-04-04 11:00:00|7561.4|7560.4|7543|7542|7563.9|7562.9|7542.5|7541.5|3228
1649073600000|2022-04-04 12:00:00|7543.2|7542.2|7539.5|7538.5|7550|7549|7536|7535|3360
1649077200000|2022-04-04 13:00:00|7539.7|7538.7|7553.2|7552.2|7560|7559|7539|7538|5886
1649080800000|2022-04-04 14:00:00|7553.5|7552.5|7559.1|7558.1|7567.4|7566.4|7550.5|7549.5|6802
1649084400000|2022-04-04 15:00:00|7558.9|7557.9|7571.9|7569.9|7574.9|7572.9|7556.4|7554.4|13659
1649088000000|2022-04-04 16:00:00|7572.1|7570.1|7564.1|7562.1|7573.4|7571.4|7560.9|7558.9|1740
1649091600000|2022-04-04 17:00:00|7563.9|7561.9|7566.4|7564.4|7566.9|7564.9|7559.4|7557.4|737
1649095200000|2022-04-04 18:00:00|7566.1|7564.1|7567.4|7565.4|7569.6|7567.6|7561.1|7559.1|962
1649098800000|2022-04-04 19:00:00|7567.6|7565.6|7564.7|7560.7|7574.4|7572.4|7558.9|7556.9|2350
1649102400000|2022-04-04 20:00:00|7565|7561|7562.5|7558.5|7567.7|7563.7|7561.1|7557.1|0
1649106000000|2022-04-04 21:00:00|7562.7|7558.7|7563.4|7559.4|7565.4|7561.4|7562.4|7558.4|0
1649109600000|2022-04-04 22:00:00|7563.3|7559.3|7562.4|7558.4|7563.7|7559.7|7561.1|7557.1|0
1649113200000|2022-04-04 23:00:00|7562.2|7558.2|7560.3|7556.3|7564.2|7560.2|7560.3|7556.3|0
1649116800000|2022-04-05 00:00:00|7560.6|7556.6|7551.1|7548.1|7560.9|7557.9|7547.1|7544.1|357
1649120400000|2022-04-05 01:00:00|7551.4|7548.4|7553.9|7550.9|7556.9|7553.9|7549.4|7546.4|278
1649124000000|2022-04-05 02:00:00|7554.1|7551.1|7553.1|7550.1|7554.6|7551.6|7550.4|7547.4|105
1649127600000|2022-04-05 03:00:00|7552.9|7549.9|7549.6|7546.6|7554.1|7551.1|7546.4|7543.4|162
1649131200000|2022-04-05 04:00:00|7548.6|7545.6|7550.9|7547.9|7551.6|7548.6|7547.1|7544.1|322
1649134800000|2022-04-05 05:00:00|7551.1|7548.1|7555.4|7552.4|7556.4|7553.4|7549.6|7546.6|500
1649138400000|2022-04-05 06:00:00|7554.9|7552.9|7550.6|7548.6|7561.9|7559.9|7544.9|7542.9|1363
1649142000000|2022-04-05 07:00:00|7550.1|7549.1|7551.6|7550.6|7569.6|7568.6|7535.9|7534.9|10071
1649145600000|2022-04-05 08:00:00|7551.9|7550.9|7545.6|7544.6|7552.6|7551.6|7540.4|7539.4|3476
1649149200000|2022-04-05 09:00:00|7545.4|7544.4|7545.6|7544.6|7552.9|7551.9|7542.6|7541.6|2600
1649152800000|2022-04-05 10:00:00|7545.4|7544.4|7558.9|7557.9|7560.1|7559.1|7537.9|7536.9|5552
1649156400000|2022-04-05 11:00:00|7559.6|7558.6|7554|7553|7559.9|7558.9|7541.4|7540.4|4204
1649160000000|2022-04-05 12:00:00|7554.3|7553.3|7564|7563|7568.8|7567.8|7547.8|7546.8|5147
1649163600000|2022-04-05 13:00:00|7564.5|7563.5|7588.5|7587.5|7589|7588|7561.5|7560.5|8575
1649167200000|2022-04-05 14:00:00|7588.8|7587.8|7586.4|7585.4|7596|7595|7568.9|7567.9|10337
1649170800000|2022-04-05 15:00:00|7586.7|7585.7|7604.2|7602.2|7620.2|7618.2|7582.2|7581.2|17738
1649174400000|2022-04-05 16:00:00|7604.4|7602.4|7599.2|7597.2|7606.7|7604.7|7589.2|7587.2|2698
1649178000000|2022-04-05 17:00:00|7598.9|7596.9|7600.2|7598.2|7611.2|7609.2|7597.2|7595.2|1472
1649181600000|2022-04-05 18:00:00|7600.4|7598.4|7595.2|7593.2|7606.4|7604.4|7592.7|7590.7|1455
1649185200000|2022-04-05 19:00:00|7594.9|7592.9|7591.8|7587.8|7598.2|7596.2|7569.7|7567.7|5510
1649188800000|2022-04-05 20:00:00|7591.5|7587.5|7597.1|7593.1|7597.5|7593.5|7591.5|7587.5|0
1649192400000|2022-04-05 21:00:00|7597.2|7593.2|7597.8|7593.8|7599.6|7595.6|7596.3|7592.3|0
1649196000000|2022-04-05 22:00:00|7596.6|7592.6|7595.5|7591.5|7597.9|7593.9|7591.8|7587.8|0
1649199600000|2022-04-05 23:00:00|7595.9|7591.9|7593.4|7589.4|7596.9|7592.9|7592.3|7588.3|0
1649203200000|2022-04-06 00:00:00|7593.1|7589.1|7584.9|7581.9|7610.7|7607.7|7584.7|7581.7|458
1649206800000|2022-04-06 01:00:00|7585.4|7582.4|7580.4|7577.4|7603.4|7600.4|7580.2|7577.2|258
1649210400000|2022-04-06 02:00:00|7580.2|7577.2|7588.9|7585.9|7590.4|7587.4|7580.2|7577.2|146
1649214000000|2022-04-06 03:00:00|7588.4|7585.4|7588.9|7585.9|7592.2|7589.2|7587.2|7584.2|133
1649217600000|2022-04-06 04:00:00|7589.9|7586.9|7591.4|7588.4|7600.9|7597.9|7589.4|7586.4|410
1649221200000|2022-04-06 05:00:00|7591.2|7588.2|7593.7|7590.7|7597.7|7594.7|7586.4|7583.4|994
1649224800000|2022-04-06 06:00:00|7591.2|7588.2|7590.9|7588.9|7602.2|7600.2|7584.2|7582.2|1993
1649228400000|2022-04-06 07:00:00|7590.4|7589.4|7579.4|7578.4|7615.7|7614.7|7578.7|7577.7|9972
1649232000000|2022-04-06 08:00:00|7579.2|7578.2|7570.9|7569.9|7590.4|7589.4|7565.9|7564.9|7917
1649235600000|2022-04-06 09:00:00|7571.4|7570.4|7583.7|7582.7|7584.9|7583.9|7565.2|7564.2|5859
1649239200000|2022-04-06 10:00:00|7583.4|7582.4|7600.9|7599.9|7601.2|7600.2|7579.9|7578.9|6769
1649242800000|2022-04-06 11:00:00|7599.4|7598.4|7584.5|7583.5|7600.7|7599.7|7583|7582|4254
1649246400000|2022-04-06 12:00:00|7584.3|7583.3|7570.3|7569.3|7586|7585|7559.8|7558.8|6290
1649250000000|2022-04-06 13:00:00|7570|7569|7536|7535|7576.3|7575.3|7534|7533|12143
1649253600000|2022-04-06 14:00:00|7536.3|7535.3|7564.1|7563.1|7570.8|7569.8|7534.3|7533.3|14392
1649257200000|2022-04-06 15:00:00|7563.8|7562.8|7590.2|7588.2|7595.4|7593.4|7561.8|7560.8|27957
1649260800000|2022-04-06 16:00:00|7589.7|7587.7|7586.9|7584.9|7593.7|7591.7|7579.2|7577.2|3082
1649264400000|2022-04-06 17:00:00|7587.2|7585.2|7587.4|7585.4|7599.4|7597.4|7583.4|7581.4|2191
1649268000000|2022-04-06 18:00:00|7587.9|7585.9|7604.7|7602.7|7606.4|7604.4|7564.9|7562.9|3593
1649271600000|2022-04-06 19:00:00|7605.2|7603.2|7589.3|7585.3|7611.2|7609.2|7574.4|7572.4|4366
1649275200000|2022-04-06 20:00:00|7590|7586|7584.9|7580.9|7591.1|7587.1|7583.5|7579.5|0
1649278800000|2022-04-06 21:00:00|7584.6|7580.6|7585.9|7581.9|7586.7|7582.7|7584.6|7580.6|0
1649282400000|2022-04-06 22:00:00|7585|7581|7588.1|7584.1|7592.1|7588.1|7585|7581|0
1649286000000|2022-04-06 23:00:00|7587.9|7583.9|7573.3|7569.3|7589.1|7585.1|7571.6|7567.6|0
1649289600000|2022-04-07 00:00:00|7572.3|7568.3|7568.9|7565.9|7574.7|7571.7|7560.4|7557.4|583
1649293200000|2022-04-07 01:00:00|7569.7|7566.7|7576.2|7573.2|7585.9|7582.9|7565.7|7562.7|281
1649296800000|2022-04-07 02:00:00|7576.4|7573.4|7572.7|7569.7|7578.4|7575.4|7571.4|7568.4|101
1649300400000|2022-04-07 03:00:00|7572.9|7569.9|7564.7|7561.7|7574.7|7571.7|7564.4|7561.4|204
1649304000000|2022-04-07 04:00:00|7565.2|7562.2|7565.2|7562.2|7570.4|7567.4|7562.2|7559.2|331
1649307600000|2022-04-07 05:00:00|7564.9|7561.9|7570.9|7567.9|7574.9|7571.9|7558.2|7555.2|558
1649311200000|2022-04-07 06:00:00|7567.7|7564.7|7585.4|7583.4|7593.4|7591.4|7561.4|7559.4|2980
1649314800000|2022-04-07 07:00:00|7584.9|7583.9|7557.4|7556.4|7592.4|7591.4|7551.4|7550.4|11770
1649318400000|2022-04-07 08:00:00|7557.7|7556.7|7576.9|7575.9|7577.7|7576.7|7543.4|7542.4|5558
1649322000000|2022-04-07 09:00:00|7577.2|7576.2|7580.9|7579.9|7582.2|7581.2|7568.9|7567.9|3705
1649325600000|2022-04-07 10:00:00|7580.7|7579.7|7583.7|7582.7|7590.4|7589.4|7576.2|7575.2|3468
1649329200000|2022-04-07 11:00:00|7583.2|7582.2|7583.8|7582.8|7604.9|7603.9|7572.4|7571.4|6341
1649332800000|2022-04-07 12:00:00|7583.5|7582.5|7568.8|7567.8|7585.8|7584.8|7565.5|7564.5|3109
1649336400000|2022-04-07 13:00:00|7569.3|7568.3|7571.3|7570.3|7578.8|7577.8|7562|7561|5624
1649340000000|2022-04-07 14:00:00|7571|7570|7549.9|7548.9|7572.8|7571.8|7547.9|7546.9|7883
1649343600000|2022-04-07 15:00:00|7549.7|7548.7|7558.7|7556.7|7562.7|7560.7|7533.7|7531.7|19380
1649347200000|2022-04-07 16:00:00|7558.2|7556.2|7572.9|7570.9|7575.2|7573.2|7557.7|7555.7|3195
1649350800000|2022-04-07 17:00:00|7572.7|7570.7|7595.4|7593.4|7596.9|7594.9|7571.4|7569.4|2936
1649354400000|2022-04-07 18:00:00|7595.9|7593.9|7614.2|7612.2|7615.2|7613.2|7590.4|7588.4|3380
1649358000000|2022-04-07 19:00:00|7614.4|7612.4|7615.9|7611.9|7622.4|7620.4|7606.4|7604.4|4456
1649361600000|2022-04-07 20:00:00|7615.2|7611.2|7609.9|7605.9|7615.8|7611.8|7605.5|7601.5|0
1649365200000|2022-04-07 21:00:00|7610|7606|7608.3|7604.3|7610.3|7606.3|7608.1|7604.1|0
1649368800000|2022-04-07 22:00:00|7608.4|7604.4|7609.5|7605.5|7612.6|7608.6|7607.9|7603.9|0
1649372400000|2022-04-07 23:00:00|7609.4|7605.4|7615.9|7611.9|7618|7614|7607.8|7603.8|0
1649376000000|2022-04-08 00:00:00|7615.6|7611.6|7599.7|7596.7|7619.7|7616.7|7594.4|7591.4|459
1649379600000|2022-04-08 01:00:00|7600.2|7597.2|7592.9|7589.9|7603.2|7600.2|7591.4|7588.4|303
1649383200000|2022-04-08 02:00:00|7592.7|7589.7|7607.4|7604.4|7607.7|7604.7|7592.4|7589.4|142
1649386800000|2022-04-08 03:00:00|7607.2|7604.2|7594.2|7591.2|7608.4|7605.4|7592.7|7589.7|398
1649390400000|2022-04-08 04:00:00|7594.4|7591.4|7588.7|7585.7|7594.9|7591.9|7586.7|7583.7|253
1649394000000|2022-04-08 05:00:00|7588.9|7585.9|7603.9|7600.9|7605.4|7602.4|7586.2|7583.2|525
1649397600000|2022-04-08 06:00:00|7604.7|7601.7|7621.7|7619.7|7624.7|7622.7|7602.9|7600.9|2374
1649401200000|2022-04-08 07:00:00|7621.2|7619.2|7637.5|7636.5|7638.8|7637.8|7611.4|7610.4|11486
1649404800000|2022-04-08 08:00:00|7637.3|7636.3|7625.5|7624.5|7645.8|7644.8|7625|7624|6075
1649408400000|2022-04-08 09:00:00|7625.3|7624.3|7626.8|7625.8|7629.3|7628.3|7619.8|7618.8|2946
1649412000000|2022-04-08 10:00:00|7627|7626|7627.5|7626.5|7628.3|7627.3|7613|7612|3318
1649415600000|2022-04-08 11:00:00|7627|7626|7629.9|7628.9|7635.8|7634.8|7624.3|7623.3|3037
1649419200000|2022-04-08 12:00:00|7630.2|7629.2|7624.2|7623.2|7638.2|7637.2|7624.2|7623.2|4352
1649422800000|2022-04-08 13:00:00|7624.4|7623.4|7632.2|7631.2|7638.2|7637.2|7617.4|7616.4|6811
1649426400000|2022-04-08 14:00:00|7631.7|7630.7|7666.4|7665.4|7666.7|7665.7|7628.4|7627.4|11452
1649430000000|2022-04-08 15:00:00|7666.2|7665.2|7661.4|7659.4|7672.4|7670.4|7652.2|7651.2|20541
1649433600000|2022-04-08 16:00:00|7661.2|7659.2|7669.4|7667.4|7670.7|7668.7|7658.7|7656.7|2024
1649437200000|2022-04-08 17:00:00|7669.2|7667.2|7659.4|7657.4|7671.9|7669.9|7656.4|7654.4|976
1649440800000|2022-04-08 18:00:00|7659.2|7657.2|7657.2|7655.2|7662.7|7660.7|7647.9|7645.9|760
1649444400000|2022-04-08 19:00:00|7656.4|7654.4|7658.4|7654.4|7661.4|7659.4|7643.9|7641.9|2766
1649448000000|2022-04-08 20:00:00|7659.7|7655.7|7655.7|7651.7|7663.6|7659.6|7651.6|7647.6|0
1649628000000|2022-04-10 22:00:00|7648.7|7644.7|7664.9|7660.9|7678.8|7674.8|7648.5|7644.5|0
1649631600000|2022-04-10 23:00:00|7665.3|7661.3|7647.7|7643.7|7667.4|7663.4|7646.7|7642.7|0
1649635200000|2022-04-11 00:00:00|7646.5|7642.5|7661.7|7658.7|7662.9|7659.9|7634.2|7631.2|588
1649638800000|2022-04-11 01:00:00|7661.4|7658.4|7635.4|7632.4|7664.4|7661.4|7630.2|7627.2|396
1649642400000|2022-04-11 02:00:00|7635.2|7632.2|7631.9|7628.9|7637.7|7634.7|7623.9|7620.9|868
1649646000000|2022-04-11 03:00:00|7630.7|7627.7|7630.4|7627.4|7638.7|7635.7|7622.4|7619.4|313
1649649600000|2022-04-11 04:00:00|7629.7|7626.7|7625.4|7622.4|7632.7|7629.7|7624.7|7621.7|244
1649653200000|2022-04-11 05:00:00|7625.7|7622.7|7636.2|7633.2|7636.4|7633.4|7619.7|7616.7|871
1649656800000|2022-04-11 06:00:00|7636.9|7633.9|7643.7|7641.7|7653.4|7651.4|7631.4|7629.4|2450
1649660400000|2022-04-11 07:00:00|7643.2|7642.2|7644.3|7643.3|7663.4|7662.4|7619.9|7618.9|13272
1649664000000|2022-04-11 08:00:00|7644.6|7643.6|7635.6|7634.6|7652.8|7651.8|7627.1|7626.1|5228
1649667600000|2022-04-11 09:00:00|7635.8|7634.8|7653.3|7652.3|7657.6|7656.6|7634.1|7633.1|3955
1649671200000|2022-04-11 10:00:00|7653.1|7652.1|7649.6|7648.6|7659.8|7658.8|7638.6|7637.6|4596
1649674800000|2022-04-11 11:00:00|7649.8|7648.8|7627.1|7626.1|7649.8|7648.8|7623.6|7622.6|4422
1649678400000|2022-04-11 12:00:00|7627.3|7626.3|7621.1|7620.1|7630.6|7629.6|7614.6|7613.6|5254
1649682000000|2022-04-11 13:00:00|7621.3|7620.3|7637.4|7636.4|7641.4|7640.4|7612.6|7611.6|9080
1649685600000|2022-04-11 14:00:00|7637.6|7636.6|7629.3|7628.3|7637.6|7636.6|7616.8|7615.8|7624
1649689200000|2022-04-11 15:00:00|7628.8|7627.8|7617.8|7615.8|7629.5|7628.5|7610.3|7608.3|17028
1649692800000|2022-04-11 16:00:00|7617.5|7615.5|7609|7607|7618.3|7616.3|7604|7602|2079
1649696400000|2022-04-11 17:00:00|7608.8|7606.8|7612.5|7610.5|7614.3|7612.3|7603.5|7601.5|989
1649700000000|2022-04-11 18:00:00|7612.8|7610.8|7609.3|7607.3|7615.3|7613.3|7600|7598|1450
1649703600000|2022-04-11 19:00:00|7609.5|7607.5|7585.4|7581.4|7612.8|7610.8|7577.8|7575.8|3716
1649707200000|2022-04-11 20:00:00|7586.7|7582.7|7594.5|7590.5|7595.5|7591.5|7580.5|7576.5|0
1649710800000|2022-04-11 21:00:00|7594.4|7590.4|7595.1|7591.1|7595.8|7591.8|7593.7|7589.7|0
1649714400000|2022-04-11 22:00:00|7597|7593|7600.4|7596.4|7601.2|7597.2|7594.9|7590.9|0
1649718000000|2022-04-11 23:00:00|7600.8|7596.8|7594.8|7590.8|7600.8|7596.8|7586.4|7582.4|0
1649721600000|2022-04-12 00:00:00|7594.4|7590.4|7569|7566|7596.1|7592.1|7567.8|7564.8|614
1649725200000|2022-04-12 01:00:00|7568.5|7565.5|7565.5|7562.5|7576|7573|7563.8|7560.8|539
1649728800000|2022-04-12 02:00:00|7565|7562|7568|7565|7569.8|7566.8|7563|7560|345
1649732400000|2022-04-12 03:00:00|7568.3|7565.3|7562.3|7559.3|7569.3|7566.3|7560|7557|336
1649736000000|2022-04-12 04:00:00|7562|7559|7556.8|7553.8|7563|7560|7553.8|7550.8|457
1649739600000|2022-04-12 05:00:00|7557|7554|7570.3|7567.3|7573.3|7570.3|7553.8|7550.8|1015
1649743200000|2022-04-12 06:00:00|7570.5|7567.5|7563|7561|7577.5|7575.5|7558.3|7556.3|2515
1649746800000|2022-04-12 07:00:00|7562.5|7561.5|7557.7|7556.7|7566.3|7565.3|7540|7539|13812
1649750400000|2022-04-12 08:00:00|7557.4|7556.4|7584.4|7583.4|7592.4|7591.4|7549.9|7548.9|6514
1649754000000|2022-04-12 09:00:00|7584.9|7583.9|7586.4|7585.4|7595.4|7594.4|7584.4|7583.4|4197
1649757600000|2022-04-12 10:00:00|7585.9|7584.9|7583.7|7582.7|7591.2|7590.2|7577.2|7576.2|2976
1649761200000|2022-04-12 11:00:00|7584.2|7583.2|7574.6|7573.6|7587.4|7586.4|7573.1|7572.1|3176
1649764800000|2022-04-12 12:00:00|7574.8|7573.8|7580.6|7579.6|7594.1|7593.1|7566.3|7565.3|8684
1649768400000|2022-04-12 13:00:00|7580.8|7579.8|7576.6|7575.6|7582.1|7581.1|7558.6|7557.6|12434
1649772000000|2022-04-12 14:00:00|7577.6|7576.6|7567.5|7566.5|7578.3|7577.3|7554.7|7553.7|9492
1649775600000|2022-04-12 15:00:00|7567.2|7566.2|7582.5|7580.5|7588|7587|7565.5|7564.5|17528
1649779200000|2022-04-12 16:00:00|7582.2|7580.2|7578.7|7576.7|7582.5|7580.5|7566.2|7564.2|2374
1649782800000|2022-04-12 17:00:00|7578.5|7576.5|7555.7|7553.7|7584.7|7582.7|7553.2|7551.2|1345
1649786400000|2022-04-12 18:00:00|7555.2|7553.2|7550.5|7548.5|7563.2|7561.2|7539.7|7537.7|1706
1649790000000|2022-04-12 19:00:00|7550.2|7548.2|7547.2|7543.2|7551.7|7549.7|7532.2|7530.2|2833
1649793600000|2022-04-12 20:00:00|7546.8|7542.8|7551.8|7547.8|7558.3|7554.3|7540.7|7536.7|0
1649797200000|2022-04-12 21:00:00|7552.6|7548.6|7553.4|7549.4|7553.7|7549.7|7551.9|7547.9|0
1649800800000|2022-04-12 22:00:00|7555.7|7551.7|7561|7557|7561.2|7557.2|7548.5|7544.5|0
1649804400000|2022-04-12 23:00:00|7560.6|7556.6|7569.1|7565.1|7569.1|7565.1|7559.3|7555.3|0
1649808000000|2022-04-13 00:00:00|7567.1|7563.1|7575.2|7572.2|7577|7574|7558.7|7555.7|438
1649811600000|2022-04-13 01:00:00|7575.5|7572.5|7568.5|7565.5|7576.7|7573.7|7565|7562|274
1649815200000|2022-04-13 02:00:00|7568.7|7565.7|7571.2|7568.2|7575.2|7572.2|7568|7565|98
1649818800000|2022-04-13 03:00:00|7571.5|7568.5|7575|7572|7578|7575|7571|7568|128
1649822400000|2022-04-13 04:00:00|7574.7|7571.7|7570.5|7567.5|7575.7|7572.7|7565.5|7562.5|298
1649826000000|2022-04-13 05:00:00|7569.7|7566.7|7592.2|7589.2|7593.7|7590.7|7569|7566|513
1649829600000|2022-04-13 06:00:00|7591|7588|7558.2|7556.2|7591.7|7589.2|7555|7553|2300
1649833200000|2022-04-13 07:00:00|7558.7|7556.7|7583.3|7582.3|7590.5|7589.5|7543.7|7542.7|14096
1649836800000|2022-04-13 08:00:00|7583.1|7582.1|7590.1|7589.1|7593.8|7592.8|7576.6|7575.6|6852
1649840400000|2022-04-13 09:00:00|7590.3|7589.3|7568.8|7567.8|7598.3|7597.3|7567.6|7566.6|6877
1649844000000|2022-04-13 10:00:00|7569.1|7568.1|7586.3|7585.3|7586.8|7585.8|7566.1|7565.1|4231
1649847600000|2022-04-13 11:00:00|7586.8|7585.8|7575|7574|7590.6|7589.6|7573.2|7572.2|3369
1649851200000|2022-04-13 12:00:00|7574.5|7573.5|7569.5|7568.5|7575.5|7574.5|7565.5|7564.5|3949
1649854800000|2022-04-13 13:00:00|7569.7|7568.7|7560.7|7559.7|7579.5|7578.5|7556|7555|10566
1649858400000|2022-04-13 14:00:00|7561|7560|7567.6|7566.6|7570.4|7569.4|7556.9|7555.9|6590
1649862000000|2022-04-13 15:00:00|7566.9|7565.9|7565.9|7563.9|7582.4|7580.4|7562.9|7560.9|12200
1649865600000|2022-04-13 16:00:00|7566.1|7564.1|7570.1|7568.1|7574.9|7572.9|7562.4|7560.4|1719
1649869200000|2022-04-13 17:00:00|7569.9|7567.9|7569.1|7567.1|7574.6|7572.6|7562.9|7560.9|1174
1649872800000|2022-04-13 18:00:00|7569.4|7567.4|7571.1|7569.1|7572.4|7570.4|7563.9|7561.9|875
1649876400000|2022-04-13 19:00:00|7571.6|7569.6|7582.1|7578.1|7582.4|7580.4|7567.4|7565.4|2260
1649880000000|2022-04-13 20:00:00|7581.3|7577.3|7575.1|7571.1|7581.3|7577.3|7574.4|7570.4|0
1649883600000|2022-04-13 21:00:00|7575.7|7571.7|7575.8|7571.8|7576.8|7572.8|7574.8|7570.8|0
1649887200000|2022-04-13 22:00:00|7574.8|7570.8|7579|7575|7579.8|7575.8|7572.8|7568.8|0
1649890800000|2022-04-13 23:00:00|7579.2|7575.2|7570.2|7566.2|7579.5|7575.5|7569.8|7565.8|0
1649894400000|2022-04-14 00:00:00|7571.1|7567.1|7585.9|7582.9|7594.4|7591.4|7566.8|7562.8|243
1649898000000|2022-04-14 01:00:00|7585.6|7582.6|7589.1|7586.1|7589.1|7586.1|7580.6|7577.6|113
1649901600000|2022-04-14 02:00:00|7589.4|7586.4|7585.4|7582.4|7593.9|7590.9|7583.9|7580.9|79
1649905200000|2022-04-14 03:00:00|7585.9|7582.9|7588.6|7585.6|7591.6|7588.6|7583.9|7580.9|125
1649908800000|2022-04-14 04:00:00|7588.9|7585.9|7594.6|7591.6|7599.1|7596.1|7588.9|7585.9|233
1649912400000|2022-04-14 05:00:00|7594.9|7591.9|7594.4|7591.4|7602.1|7599.1|7591.9|7588.9|337
1649916000000|2022-04-14 06:00:00|7594.6|7591.6|7577.1|7575.1|7603.4|7601.4|7573.1|7571.1|2157
1649919600000|2022-04-14 07:00:00|7576.6|7575.6|7563.9|7562.9|7581.1|7580.1|7551.1|7550.1|9755
1649923200000|2022-04-14 08:00:00|7564.1|7563.1|7562.1|7561.1|7569.9|7568.9|7557.1|7556.1|3821
1649926800000|2022-04-14 09:00:00|7561.9|7560.9|7574.6|7573.6|7598.4|7597.4|7553.4|7552.4|17690
1649930400000|2022-04-14 10:00:00|7575.1|7574.1|7578.1|7577.1|7588.9|7587.9|7574.9|7573.9|3983
1649934000000|2022-04-14 11:00:00|7577.9|7576.9|7583.3|7582.3|7587.5|7586.5|7575.9|7574.9|4774
1649937600000|2022-04-14 12:00:00|7582.8|7581.8|7597.3|7596.3|7599.3|7598.3|7581|7580|5486
1649941200000|2022-04-14 13:00:00|7598|7597|7611|7610|7622.8|7621.8|7593.8|7592.8|8463
1649944800000|2022-04-14 14:00:00|7611.8|7610.8|7608.5|7607.5|7621.7|7620.7|7608|7607|7575
1649948400000|2022-04-14 15:00:00|7608|7607|7607.7|7605.7|7620.7|7618.7|7603.7|7602.7|15077
1649952000000|2022-04-14 16:00:00|7607.2|7605.2|7600.2|7598.2|7613.5|7611.5|7595|7593|2206
1649955600000|2022-04-14 17:00:00|7600.7|7598.7|7617.2|7615.2|7618|7616|7596|7594|1197
1649959200000|2022-04-14 18:00:00|7617.5|7615.5|7603.2|7601.2|7624.7|7622.7|7601.5|7599.5|1412
1649962800000|2022-04-14 19:00:00|7603.5|7601.5|7607.5|7603.5|7610.2|7608.2|7596.2|7594.2|2282
1649966400000|2022-04-14 20:00:00|7606.2|7602.2|7608.2|7604.2|7610.2|7606.2|7601.5|7597.5|3
1650232800000|2022-04-17 22:00:00|7585|7581|7593.7|7589.7|7602.6|7598.6|7585|7581|0
1650236400000|2022-04-17 23:00:00|7594.2|7590.2|7578.7|7574.7|7594.6|7590.6|7576.5|7572.5|0
1650240000000|2022-04-18 00:00:00|7578.2|7574.2|7582.4|7578.4|7589.5|7585.5|7575.9|7571.9|0
1650243600000|2022-04-18 01:00:00|7582.8|7578.8|7589.7|7585.7|7593.7|7589.7|7579.5|7575.5|0
1650247200000|2022-04-18 02:00:00|7590.1|7586.1|7594.6|7590.6|7595.2|7591.2|7589.7|7585.7|0
1650250800000|2022-04-18 03:00:00|7595|7591|7604.3|7600.3|7607.4|7603.4|7592.1|7588.1|0
1650254400000|2022-04-18 04:00:00|7604.5|7600.5|7597.6|7593.6|7605.8|7601.8|7596|7592|0
1650258000000|2022-04-18 05:00:00|7598|7594|7604|7600|7606.3|7602.3|7596.3|7592.3|0
1650261600000|2022-04-18 06:00:00|7604.2|7600.2|7597.9|7593.9|7607.4|7603.4|7594.7|7590.7|0
1650265200000|2022-04-18 07:00:00|7598.1|7594.1|7598.2|7594.2|7599.9|7595.9|7590|7586|0
1650268800000|2022-04-18 08:00:00|7598|7594|7598.3|7594.3|7609.5|7605.5|7597.8|7593.8|0
1650272400000|2022-04-18 09:00:00|7598.1|7594.1|7595.5|7591.5|7599|7595|7588.6|7584.6|0
1650276000000|2022-04-18 10:00:00|7595.3|7591.3|7599.3|7595.3|7605.8|7601.8|7594.5|7590.5|0
1650279600000|2022-04-18 11:00:00|7599.7|7595.7|7600|7596|7612|7608|7598.6|7594.6|0
1650283200000|2022-04-18 12:00:00|7600.5|7596.5|7601.3|7597.3|7611.5|7607.5|7599.2|7595.2|0
1650286800000|2022-04-18 13:00:00|7601|7597|7608.2|7604.2|7624|7620|7599.1|7595.1|0
1650290400000|2022-04-18 14:00:00|7606.9|7602.9|7612|7608|7624.2|7620.2|7596.1|7592.1|0
1650294000000|2022-04-18 15:00:00|7612.5|7608.5|7606.9|7602.9|7618.1|7614.1|7590.1|7586.1|0
1650297600000|2022-04-18 16:00:00|7606.4|7602.4|7604.9|7600.9|7609|7605|7589.8|7585.8|0
1650301200000|2022-04-18 17:00:00|7605.8|7601.8|7614.9|7610.9|7627|7623|7600.9|7596.9|0
1650304800000|2022-04-18 18:00:00|7615.7|7611.7|7605.6|7601.6|7624.9|7620.9|7605.2|7601.2|0
1650308400000|2022-04-18 19:00:00|7605.9|7601.9|7618.9|7614.9|7618.9|7614.9|7588.6|7584.6|0
1650312000000|2022-04-18 20:00:00|7619.4|7615.4|7618|7614|7633.7|7629.7|7613.8|7609.8|0
1650315600000|2022-04-18 21:00:00|7618.4|7614.4|7619.9|7615.9|7621.2|7617.2|7617.3|7613.3|0
1650319200000|2022-04-18 22:00:00|7617.3|7613.3|7617.8|7613.8|7624.1|7620.1|7615.5|7611.5|0
1650322800000|2022-04-18 23:00:00|7618.6|7614.6|7629.6|7625.6|7632.6|7628.6|7613.9|7609.9|0
1650326400000|2022-04-19 00:00:00|7630|7626|7609.2|7606.2|7636.2|7633.2|7601.7|7598.7|956
1650330000000|2022-04-19 01:00:00|7607.7|7604.7|7614.7|7611.7|7622|7619|7601.5|7598.5|484
1650333600000|2022-04-19 02:00:00|7614.5|7611.5|7614.2|7611.2|7617.5|7614.5|7607.7|7604.7|122
1650337200000|2022-04-19 03:00:00|7614.5|7611.5|7617|7614|7622.7|7619.7|7612|7609|219
1650344400000|2022-04-19 05:00:00|7619.7|7616.7|7611.7|7608.7|7619.7|7616.7|7611|7608|510
1650348000000|2022-04-19 06:00:00|7612|7609|7616.7|7614.7|7626.7|7624.7|7606.5|7604.5|1779
1650351600000|2022-04-19 07:00:00|7616|7614|7609.1|7608.1|7621.7|7620.7|7588.7|7587.7|13126
1650355200000|2022-04-19 08:00:00|7608.8|7607.8|7584.8|7583.8|7620.6|7619.6|7581.6|7580.6|6329
1650358800000|2022-04-19 09:00:00|7584.6|7583.6|7576.3|7575.3|7588.1|7587.1|7566.3|7565.3|6316
1650362400000|2022-04-19 10:00:00|7576.1|7575.1|7592.3|7591.3|7592.3|7591.3|7575.6|7574.6|3016
1650366000000|2022-04-19 11:00:00|7592.1|7591.1|7588.1|7587.1|7593.1|7592.1|7584.8|7583.8|2817
1650369600000|2022-04-19 12:00:00|7587.9|7586.9|7587.4|7586.4|7588.9|7587.9|7577.9|7576.9|3066
1650373200000|2022-04-19 13:00:00|7586.9|7585.9|7614.4|7613.4|7614.4|7613.4|7576.4|7575.4|8822
1650376800000|2022-04-19 14:00:00|7615.1|7614.1|7613.6|7612.6|7626.1|7625.1|7610.4|7609.4|13071
1650380400000|2022-04-19 15:00:00|7613.1|7612.1|7611.6|7609.6|7617.3|7616.1|7599.8|7597.8|21582
1650384000000|2022-04-19 16:00:00|7611.8|7609.8|7609.1|7607.1|7616.3|7614.3|7606.1|7604.1|1574
1650387600000|2022-04-19 17:00:00|7609.3|7607.3|7618.1|7616.1|7620.1|7618.1|7606.3|7604.3|1294
1650391200000|2022-04-19 18:00:00|7617.8|7615.8|7614.8|7612.8|7619.1|7617.1|7609.1|7607.1|889
1650394800000|2022-04-19 19:00:00|7614.6|7612.6|7633.2|7629.2|7634.6|7632.6|7612.6|7610.6|2706
1650398400000|2022-04-19 20:00:00|7632.8|7628.8|7618.5|7614.5|7634.7|7630.7|7604.5|7600.5|0
1650402000000|2022-04-19 21:00:00|7618.6|7614.6|7615.1|7611.1|7621.2|7617.2|7615|7611|0
1650405600000|2022-04-19 22:00:00|7615.8|7611.8|7622.2|7618.2|7627.1|7623.1|7613.9|7609.9|0
1650409200000|2022-04-19 23:00:00|7622.5|7618.5|7624.6|7620.6|7624.6|7620.6|7614.8|7610.8|0
1650412800000|2022-04-20 00:00:00|7624.3|7620.3|7630.8|7627.8|7632.6|7629.6|7621.6|7618.6|312
1650416400000|2022-04-20 01:00:00|7631.1|7628.1|7611.1|7608.1|7634.1|7631.1|7609.6|7606.6|262
1650420000000|2022-04-20 02:00:00|7611.6|7608.6|7616.1|7613.1|7619.6|7616.6|7609.6|7606.6|186
1650423600000|2022-04-20 03:00:00|7615.8|7612.8|7619.8|7616.8|7619.8|7616.8|7612.3|7609.3|239
1650427200000|2022-04-20 04:00:00|7619.6|7616.6|7622.3|7619.3|7624.6|7621.6|7617.1|7614.1|116
1650430800000|2022-04-20 05:00:00|7622.8|7619.8|7623.8|7620.8|7625.1|7622.1|7614.8|7611.8|502
1650434400000|2022-04-20 06:00:00|7622.6|7619.6|7617.8|7615.8|7626.8|7624.8|7606.6|7604.6|1961
1650438000000|2022-04-20 07:00:00|7617.3|7616.3|7608.9|7607.9|7623.1|7622.1|7591.6|7590.6|11069
1650441600000|2022-04-20 08:00:00|7608.1|7607.1|7622.4|7621.4|7629.4|7628.4|7607.6|7606.6|5690
1650445200000|2022-04-20 09:00:00|7623.1|7622.1|7636.1|7635.1|7638.9|7637.9|7620.9|7619.9|6529
1650448800000|2022-04-20 10:00:00|7635.9|7634.9|7633.1|7632.1|7637.4|7636.4|7627.4|7626.4|3788
1650452400000|2022-04-20 11:00:00|7631.6|7630.6|7620.5|7619.5|7632.9|7631.9|7608.6|7607.6|4755
1650456000000|2022-04-20 12:00:00|7620.3|7619.3|7617.5|7616.5|7622.3|7621.3|7611.8|7610.8|4526
1650459600000|2022-04-20 13:00:00|7617.3|7616.3|7605|7604|7618.3|7617.3|7595|7594|8313
1650463200000|2022-04-20 14:00:00|7604|7603|7623.8|7622.8|7632.3|7631.3|7603.8|7602.8|8227
1650466800000|2022-04-20 15:00:00|7623.5|7622.5|7627.6|7625.6|7634.1|7632.1|7617.6|7615.6|15635
1650470400000|2022-04-20 16:00:00|7628.1|7626.1|7632.1|7630.1|7634.1|7632.1|7617.6|7615.6|2432
1650474000000|2022-04-20 17:00:00|7632.6|7630.6|7634.1|7632.1|7639.1|7637.1|7626.6|7624.6|1507
1650477600000|2022-04-20 18:00:00|7633.8|7631.8|7613.3|7611.3|7636.6|7634.6|7607.1|7605.1|2048
1650481200000|2022-04-20 19:00:00|7612.8|7610.8|7626.9|7622.9|7634.8|7632.8|7612.6|7610.6|3290
1650484800000|2022-04-20 20:00:00|7626.3|7622.3|7637.6|7633.6|7640.1|7636.1|7621.3|7617.3|0
1650488400000|2022-04-20 21:00:00|7637.4|7633.4|7635.7|7631.7|7638|7634|7634.8|7630.8|6
1650492000000|2022-04-20 22:00:00|7634.3|7630.3|7634.1|7630.1|7640.4|7636.4|7632.7|7628.7|0
1650495600000|2022-04-20 23:00:00|7633.8|7629.8|7633.5|7629.5|7639.3|7635.3|7633.1|7629.1|0
1650499200000|2022-04-21 00:00:00|7633.1|7629.1|7634.1|7631.1|7640.9|7636.9|7627.6|7624.6|437
1650502800000|2022-04-21 01:00:00|7633.6|7630.6|7640.3|7637.3|7641.1|7638.1|7629.3|7626.3|371
1650506400000|2022-04-21 02:00:00|7640.8|7637.8|7639.8|7636.8|7644.6|7641.6|7637.8|7634.8|224
1650510000000|2022-04-21 03:00:00|7640.1|7637.1|7633.1|7630.1|7642.1|7639.1|7631.8|7628.8|146
1650513600000|2022-04-21 04:00:00|7633.6|7630.6|7637.3|7634.3|7639.8|7636.8|7632.6|7629.6|192
1650517200000|2022-04-21 05:00:00|7637.8|7634.8|7643.6|7640.6|7647.8|7644.8|7632.3|7629.3|610
1650520800000|2022-04-21 06:00:00|7644.6|7641.6|7641.3|7639.3|7645.1|7643.1|7634.8|7632.8|1869
1650524400000|2022-04-21 07:00:00|7640.8|7639.8|7618.9|7617.9|7640.8|7639.8|7600.1|7599.1|13180
1650528000000|2022-04-21 08:00:00|7619.1|7618.1|7619.9|7618.9|7630.4|7629.4|7617.9|7616.9|4616
1650531600000|2022-04-21 09:00:00|7620.1|7619.1|7625.9|7624.9|7628.9|7627.9|7607.9|7606.9|4522
1650535200000|2022-04-21 10:00:00|7625.4|7624.4|7648.6|7647.6|7649.9|7648.9|7622.4|7621.4|5286
1650538800000|2022-04-21 11:00:00|7649.1|7648.1|7653.8|7652.8|7655|7654|7637.9|7636.9|4520
1650542400000|2022-04-21 12:00:00|7653.5|7652.5|7646.8|7645.8|7657.8|7656.8|7644.8|7643.8|3269
1650546000000|2022-04-21 13:00:00|7647.3|7646.3|7641.8|7640.8|7651.3|7650.3|7630.5|7629.5|6729
1650549600000|2022-04-21 14:00:00|7642|7641|7630.7|7629.7|7644.8|7643.8|7630.2|7629.2|6897
1650553200000|2022-04-21 15:00:00|7631.2|7630.2|7621.2|7619.2|7637.7|7636.7|7620.7|7618.7|16775
1650556800000|2022-04-21 16:00:00|7620.9|7618.9|7602.4|7600.4|7623.7|7621.7|7600.7|7598.7|4011
1650560400000|2022-04-21 17:00:00|7602.2|7600.2|7588.2|7586.2|7606.4|7604.4|7586.7|7584.7|3085
1650564000000|2022-04-21 18:00:00|7587.7|7585.7|7563.2|7561.2|7587.7|7585.7|7560.2|7558.2|3158
1650567600000|2022-04-21 19:00:00|7562.7|7560.7|7544.4|7540.4|7565.7|7563.7|7539.7|7537.7|6096
1650571200000|2022-04-21 20:00:00|7545|7541|7551.5|7547.5|7555.8|7551.8|7541.8|7537.8|0
1650574800000|2022-04-21 21:00:00|7551.2|7547.2|7557|7553|7557.2|7553.2|7551.1|7547.1|0
1650578400000|2022-04-21 22:00:00|7558.7|7554.7|7562.2|7558.2|7565.5|7561.5|7553|7549|0
1650582000000|2022-04-21 23:00:00|7561.9|7557.9|7551.8|7547.8|7564.8|7560.8|7548.8|7544.8|0
1650585600000|2022-04-22 00:00:00|7552.1|7548.1|7526.7|7523.7|7553.4|7549.4|7513.7|7510.7|1305
1650589200000|2022-04-22 01:00:00|7526.4|7523.4|7528.4|7525.4|7530.7|7527.7|7516.2|7513.2|427
1650592800000|2022-04-22 02:00:00|7528.7|7525.7|7532.4|7529.4|7537.2|7534.2|7524.7|7521.7|409
1650596400000|2022-04-22 03:00:00|7532.2|7529.2|7535.2|7532.2|7535.7|7532.7|7528.2|7525.2|346
1650600000000|2022-04-22 04:00:00|7535.7|7532.7|7532.2|7529.2|7536.2|7533.2|7524.4|7521.4|578
1650603600000|2022-04-22 05:00:00|7532.4|7529.4|7541.2|7538.2|7546.2|7543.2|7527.9|7524.9|961
1650607200000|2022-04-22 06:00:00|7539.4|7536.4|7556.9|7554.9|7565.2|7563.2|7532.7|7530.7|2950
1650610800000|2022-04-22 07:00:00|7556.4|7555.4|7602.8|7601.8|7609.7|7608.7|7547.4|7546.4|18777
1650614400000|2022-04-22 08:00:00|7602.5|7601.5|7588.3|7587.3|7611.3|7610.3|7585.8|7584.8|5523
1650618000000|2022-04-22 09:00:00|7588|7587|7564.5|7563.5|7592.8|7591.8|7563.5|7562.5|4380
1650621600000|2022-04-22 10:00:00|7564.3|7563.3|7567.3|7566.3|7575.5|7574.5|7560|7559|4350
1650625200000|2022-04-22 11:00:00|7568|7567|7568.6|7567.6|7570.6|7569.6|7560.5|7559.5|3544
1650628800000|2022-04-22 12:00:00|7569.3|7568.3|7577.1|7576.1|7585.3|7584.3|7567.6|7566.6|4234
1650632400000|2022-04-22 13:00:00|7577.3|7576.3|7552.8|7551.8|7580.1|7579.1|7550.3|7549.3|8995
1650636000000|2022-04-22 14:00:00|7552.6|7551.6|7540.7|7539.7|7564.8|7563.8|7536.4|7535.4|11715
1650639600000|2022-04-22 15:00:00|7540.2|7539.2|7525.2|7523.2|7548.2|7547.2|7518.2|7516.2|17303
1650643200000|2022-04-22 16:00:00|7525.4|7523.4|7522.7|7520.7|7535.2|7533.2|7517.7|7515.7|2952
1650646800000|2022-04-22 17:00:00|7522.9|7520.9|7509.4|7507.4|7525.7|7523.7|7509.2|7507.2|1783
1650650400000|2022-04-22 18:00:00|7509.2|7507.2|7497.2|7495.2|7517.9|7515.9|7491.4|7489.4|1666
1650654000000|2022-04-22 19:00:00|7497.4|7495.4|7491.6|7487.6|7518.9|7516.9|7483.2|7481.2|4178
1650657600000|2022-04-22 20:00:00|7492|7488|7483.7|7479.7|7494.2|7490.2|7473.8|7469.8|0
1650837600000|2022-04-24 22:00:00|7490|7486|7488.8|7484.8|7503|7499|7475.4|7471.4|0
1650841200000|2022-04-24 23:00:00|7489.4|7485.4|7486.8|7482.8|7498.5|7494.5|7482.3|7478.3|0
1650844800000|2022-04-25 00:00:00|7486.6|7482.6|7467.2|7464.2|7487.6|7483.6|7453.2|7450.2|1169
1650848400000|2022-04-25 01:00:00|7468.4|7465.4|7444.9|7441.9|7470.2|7467.2|7439.7|7436.7|618
1650852000000|2022-04-25 02:00:00|7445.4|7442.4|7432.7|7429.7|7446.7|7443.7|7431.2|7428.2|780
1650855600000|2022-04-25 03:00:00|7432.9|7429.9|7434.2|7431.2|7443.4|7440.4|7432.7|7429.7|578
1650859200000|2022-04-25 04:00:00|7433.9|7430.9|7427.7|7424.7|7438.7|7435.7|7423.4|7420.4|611
1650862800000|2022-04-25 05:00:00|7427.9|7424.9|7423.7|7420.7|7440.7|7437.7|7423.7|7420.7|1108
1650866400000|2022-04-25 06:00:00|7423.9|7420.9|7389.7|7387.7|7433.2|7431.2|7387.7|7385.7|5824
1650870000000|2022-04-25 07:00:00|7389.2|7388.2|7363.3|7362.3|7424.9|7423.9|7363.3|7362.3|22999
1650873600000|2022-04-25 08:00:00|7363.5|7362.5|7346.8|7345.8|7376.3|7375.3|7343|7342|12647
1650877200000|2022-04-25 09:00:00|7346.5|7345.5|7356.5|7355.5|7362.3|7361.3|7337|7336|9555
1650880800000|2022-04-25 10:00:00|7356.3|7355.3|7364.5|7363.5|7366.5|7365.5|7350.8|7349.8|7637
1650884400000|2022-04-25 11:00:00|7364|7363|7374.1|7373.1|7380.8|7379.8|7348.5|7347.5|8837
1650888000000|2022-04-25 12:00:00|7374.4|7373.4|7410.9|7409.9|7411.1|7410.1|7372.6|7371.6|9402
1650891600000|2022-04-25 13:00:00|7410.6|7409.6|7399.4|7398.4|7423.1|7422.1|7397.6|7396.6|11548
1650895200000|2022-04-25 14:00:00|7399.9|7398.9|7388.4|7387.4|7423.9|7422.9|7388.1|7387.1|13258
1650898800000|2022-04-25 15:00:00|7388.6|7387.6|7378.6|7376.6|7411.1|7410.1|7363.9|7361.9|25932
1650902400000|2022-04-25 16:00:00|7378.1|7376.1|7391.1|7389.1|7397.6|7395.6|7370.9|7368.9|2903
1650906000000|2022-04-25 17:00:00|7391.4|7389.4|7409.9|7407.9|7419.1|7417.1|7380.6|7378.6|2608
1650909600000|2022-04-25 18:00:00|7410.1|7408.1|7433.6|7431.6|7447.9|7445.9|7403.4|7401.4|2483
1650913200000|2022-04-25 19:00:00|7433.4|7431.4|7452.6|7448.6|7465.1|7463.1|7419.1|7417.1|4574
1650916800000|2022-04-25 20:00:00|7452.1|7448.1|7451.6|7447.6|7457.7|7453.7|7444.7|7440.7|2
1650920400000|2022-04-25 21:00:00|7451.5|7447.5|7448.4|7444.4|7451.5|7447.5|7447.1|7443.1|0
1650924000000|2022-04-25 22:00:00|7448.6|7444.6|7450.1|7446.1|7451|7447|7441|7437|0
1650927600000|2022-04-25 23:00:00|7450.3|7446.3|7445.6|7441.6|7453.9|7449.9|7443.9|7439.9|0
1650931200000|2022-04-26 00:00:00|7445.2|7441.2|7448.6|7445.6|7453.9|7450.9|7439.9|7436.9|555
1650934800000|2022-04-26 01:00:00|7448.4|7445.4|7449.9|7446.9|7459.9|7456.9|7445.6|7442.6|360
1650938400000|2022-04-26 02:00:00|7449.6|7446.6|7461.6|7458.6|7465.1|7462.1|7447.9|7444.9|299
1650942000000|2022-04-26 03:00:00|7461.9|7458.9|7469.1|7466.1|7471.4|7468.4|7461.1|7458.1|370
1650945600000|2022-04-26 04:00:00|7469.6|7466.6|7484.4|7481.4|7484.4|7481.4|7468.9|7465.9|676
1650949200000|2022-04-26 05:00:00|7484.6|7481.6|7470.4|7467.4|7486.6|7483.6|7469.4|7466.4|901
1650952800000|2022-04-26 06:00:00|7471.9|7468.9|7464.4|7462.4|7480.9|7478.9|7458.4|7456.4|2432
1650956400000|2022-04-26 07:00:00|7463.9|7462.9|7429.1|7428.1|7463.9|7462.9|7407.1|7406.1|15374
1650960000000|2022-04-26 08:00:00|7428.6|7427.6|7433.3|7432.3|7434.6|7433.6|7418.3|7417.3|5155
1650963600000|2022-04-26 09:00:00|7433.6|7432.6|7448.8|7447.8|7451.1|7450.1|7429.6|7428.6|3988
1650967200000|2022-04-26 10:00:00|7448.6|7447.6|7451.1|7450.1|7453.3|7452.3|7436.8|7435.8|4157
1650970800000|2022-04-26 11:00:00|7451.6|7450.6|7451.3|7450.3|7453.6|7452.6|7437.8|7436.8|3905
1650974400000|2022-04-26 12:00:00|7451.6|7450.6|7442.9|7441.9|7460.1|7459.1|7436.1|7435.1|4956
1650978000000|2022-04-26 13:00:00|7442.6|7441.6|7425.1|7424.1|7443.4|7442.4|7416.6|7415.6|8039
1650981600000|2022-04-26 14:00:00|7425.4|7424.4|7398.8|7397.8|7446|7445|7392.8|7391.8|12984
1650985200000|2022-04-26 15:00:00|7398.3|7397.3|7370.8|7368.8|7406.3|7404.3|7369.3|7367.3|25133
1650988800000|2022-04-26 16:00:00|7371|7369|7406.5|7404.5|7407|7405|7370.3|7368.3|3278
1650992400000|2022-04-26 17:00:00|7407|7405|7376.5|7374.5|7408|7406|7366.8|7364.8|2147
1650996000000|2022-04-26 18:00:00|7376|7374|7384.3|7382.3|7387|7385|7370.5|7368.5|1265
1650999600000|2022-04-26 19:00:00|7384|7382|7348|7344|7389|7387|7348|7344|4097
1651003200000|2022-04-26 20:00:00|7347.3|7343.3|7306.3|7302.3|7360.8|7356.8|7300.4|7296.4|0
1651006800000|2022-04-26 21:00:00|7306.5|7302.5|7326.4|7322.4|7326.7|7322.7|7306.5|7302.5|0
1651010400000|2022-04-26 22:00:00|7327.5|7323.5|7342.7|7338.7|7362.5|7358.5|7325.9|7321.9|0
1651014000000|2022-04-26 23:00:00|7342.9|7338.9|7356.5|7352.5|7360.9|7356.9|7342.6|7338.6|0
1651017600000|2022-04-27 00:00:00|7356.7|7352.7|7358.8|7355.8|7374.5|7371.5|7353.5|7350.5|817
1651021200000|2022-04-27 01:00:00|7358.5|7355.5|7380.3|7377.3|7387.3|7384.3|7357.8|7354.8|259
1651024800000|2022-04-27 02:00:00|7380|7377|7387.5|7384.5|7388.5|7385.5|7365.5|7362.5|186
1651028400000|2022-04-27 03:00:00|7386.8|7383.8|7385.5|7382.5|7389.5|7386.5|7382.8|7379.8|147
1651032000000|2022-04-27 04:00:00|7385.3|7382.3|7383.3|7380.3|7388.3|7385.3|7378.3|7375.3|441
1651035600000|2022-04-27 05:00:00|7384.3|7381.3|7392.8|7389.8|7395|7392|7377|7374|1094
1651039200000|2022-04-27 06:00:00|7392.5|7389.5|7404.3|7402.3|7413.5|7411.5|7383.5|7381.5|2257
1651042800000|2022-04-27 07:00:00|7403.8|7402.8|7410.4|7409.4|7410.6|7409.6|7342|7341|12318
1651046400000|2022-04-27 08:00:00|7410.1|7409.1|7409.3|7408.3|7412.9|7411.9|7395.4|7394.4|5333
1651050000000|2022-04-27 09:00:00|7408.8|7407.8|7438.6|7437.6|7439.1|7438.1|7407.1|7406.1|6071
1651053600000|2022-04-27 10:00:00|7438.8|7437.8|7456.1|7455.1|7459.1|7458.1|7437.3|7436.3|9533
1651057200000|2022-04-27 11:00:00|7457.1|7456.1|7437.6|7436.6|7457.6|7456.6|7427.8|7426.8|5628
1651060800000|2022-04-27 12:00:00|7437.4|7436.4|7428.4|7427.4|7448.9|7447.9|7427.1|7426.1|4758
1651064400000|2022-04-27 13:00:00|7427.9|7426.9|7431.4|7430.4|7441.6|7440.6|7397.4|7396.4|9753
1651068000000|2022-04-27 14:00:00|7431.6|7430.6|7427|7426|7436.9|7435.9|7391.2|7390.2|10959
1651071600000|2022-04-27 15:00:00|7426.7|7425.7|7416.2|7414.2|7443.2|7441.2|7408.2|7406.2|22194
1651075200000|2022-04-27 16:00:00|7416.5|7414.5|7436.2|7434.2|7442.5|7440.5|7409.2|7407.2|2573
1651078800000|2022-04-27 17:00:00|7436.5|7434.5|7442.7|7440.7|7444.2|7442.2|7420.7|7418.7|1936
1651082400000|2022-04-27 18:00:00|7442.2|7440.2|7420.2|7418.2|7442.5|7440.5|7415|7413|1509
1651086000000|2022-04-27 19:00:00|7419.2|7417.2|7428.9|7424.9|7429.7|7427.7|7409.2|7407.2|3742
1651089600000|2022-04-27 20:00:00|7429.3|7425.3|7472|7468|7478.5|7474.5|7422.4|7418.4|0
1651093200000|2022-04-27 21:00:00|7471.1|7467.1|7464.6|7460.6|7471.7|7467.7|7461.6|7457.6|0
1651096800000|2022-04-27 22:00:00|7468.9|7464.9|7463|7459|7470.6|7466.6|7456|7452|0
1651100400000|2022-04-27 23:00:00|7463.4|7459.4|7463.1|7459.1|7470.3|7466.3|7458.4|7454.4|0
1651104000000|2022-04-28 00:00:00|7462.8|7458.8|7450.5|7447.5|7462.8|7458.8|7434.2|7431.2|465
1651107600000|2022-04-28 01:00:00|7450.2|7447.2|7447.7|7444.7|7452|7449|7435.5|7432.5|342
1651111200000|2022-04-28 02:00:00|7448|7445|7449.5|7446.5|7455.7|7452.7|7445.7|7442.7|183
1651114800000|2022-04-28 03:00:00|7449.7|7446.7|7450.2|7447.2|7455.5|7452.5|7445.5|7442.5|294
1651118400000|2022-04-28 04:00:00|7450.5|7447.5|7454|7451|7456.2|7453.2|7446.2|7443.2|283
1651122000000|2022-04-28 05:00:00|7453.7|7450.7|7463.5|7460.5|7465.5|7462.5|7448.7|7445.7|655
1651125600000|2022-04-28 06:00:00|7464|7461|7479.7|7477.7|7491.7|7489.7|7456.7|7454.7|2699
1651129200000|2022-04-28 07:00:00|7479.2|7478.2|7483.7|7482.7|7491.2|7490.2|7453.7|7452.7|10383
1651132800000|2022-04-28 08:00:00|7484|7483|7490|7489|7495|7494|7479.2|7478.2|3999
1651136400000|2022-04-28 09:00:00|7490.2|7489.2|7493.5|7492.5|7501|7500|7486.2|7485.2|4818
1651140000000|2022-04-28 10:00:00|7493|7492|7498|7497|7499.7|7498.7|7487|7486|4164
1651143600000|2022-04-28 11:00:00|7498.2|7497.2|7502.5|7501.5|7509.5|7508.5|7497|7496|4351
1651147200000|2022-04-28 12:00:00|7502.2|7501.2|7493.7|7492.7|7502.5|7501.5|7478.2|7477.2|4975
1651150800000|2022-04-28 13:00:00|7493.2|7492.2|7497.7|7496.7|7519.7|7518.7|7490.9|7489.9|10304
1651154400000|2022-04-28 14:00:00|7497.2|7496.2|7493.1|7492.1|7505.1|7504.1|7474.4|7473.4|9900
1651158000000|2022-04-28 15:00:00|7492.9|7491.9|7506.4|7504.4|7513.1|7511.1|7487.9|7485.9|18688
1651161600000|2022-04-28 16:00:00|7506.6|7504.6|7533.6|7531.6|7538.4|7536.4|7500.9|7498.9|3796
1651165200000|2022-04-28 17:00:00|7534.1|7532.1|7555.9|7553.9|7556.9|7554.9|7529.4|7527.4|3519
1651168800000|2022-04-28 18:00:00|7556.1|7554.1|7561.9|7559.9|7565.1|7563.1|7552.1|7550.1|1850
1651172400000|2022-04-28 19:00:00|7561.4|7559.4|7570.1|7566.1|7572.6|7570.6|7556.6|7554.6|3016
1651176000000|2022-04-28 20:00:00|7568.3|7564.3|7544.7|7540.7|7578.2|7574.2|7527.2|7523.2|0
1651179600000|2022-04-28 21:00:00|7543.5|7539.5|7541.2|7537.2|7549.5|7545.5|7518.8|7514.8|0
1651183200000|2022-04-28 22:00:00|7535.5|7531.5|7535.4|7531.4|7546.3|7542.3|7522.7|7518.7|0
1651186800000|2022-04-28 23:00:00|7535.8|7531.8|7535.1|7531.1|7541.5|7537.5|7531.9|7527.9|0
1651190400000|2022-04-29 00:00:00|7535.5|7531.5|7551.6|7548.6|7559.4|7556.4|7535.5|7531.5|562
1651194000000|2022-04-29 01:00:00|7551.4|7548.4|7559.6|7556.6|7566.1|7563.1|7549.9|7546.9|742
1651197600000|2022-04-29 02:00:00|7559.9|7556.9|7556.9|7553.9|7564.9|7561.9|7553.6|7550.6|249
1651201200000|2022-04-29 03:00:00|7557.1|7554.1|7557.9|7554.9|7565.9|7562.9|7551.9|7548.9|735
1651204800000|2022-04-29 04:00:00|7558.1|7555.1|7558.6|7555.6|7560.1|7557.1|7551.9|7548.9|885
1651208400000|2022-04-29 05:00:00|7558.9|7555.9|7568.9|7565.9|7574.9|7571.9|7556.9|7553.9|1060
1651212000000|2022-04-29 06:00:00|7569.4|7566.4|7562.1|7560.1|7583.1|7581.1|7556.9|7554.9|2571
1651215600000|2022-04-29 07:00:00|7561.6|7560.6|7541.4|7540.4|7561.9|7560.9|7524.4|7523.4|11007
1651219200000|2022-04-29 08:00:00|7540.7|7539.7|7532.4|7531.4|7547.4|7546.4|7528.4|7527.4|4951
1651222800000|2022-04-29 09:00:00|7532.2|7531.2|7521.4|7520.4|7533.9|7532.9|7510.4|7509.4|5234
1651226400000|2022-04-29 10:00:00|7521.7|7520.7|7511.9|7510.9|7526.9|7525.9|7508.2|7507.2|5035
1651230000000|2022-04-29 11:00:00|7511.4|7510.4|7532.8|7531.8|7534.3|7533.3|7508.2|7507.2|5093
1651233600000|2022-04-29 12:00:00|7533.3|7532.3|7549.3|7548.3|7556.8|7555.8|7532.5|7531.5|5549
1651237200000|2022-04-29 13:00:00|7548.8|7547.8|7568|7567|7569.5|7568.5|7524.3|7523.3|11283
1651240800000|2022-04-29 14:00:00|7569.3|7568.3|7535.3|7534.3|7569.8|7568.8|7523.6|7522.6|12553
1651244400000|2022-04-29 15:00:00|7534.3|7533.3|7544.1|7542.1|7558.3|7556.3|7526.1|7525.1|31281
1651248000000|2022-04-29 16:00:00|7544.3|7542.3|7506.8|7504.8|7544.6|7542.6|7504.1|7502.1|2640
1651251600000|2022-04-29 17:00:00|7506.6|7504.6|7505.1|7503.1|7526.3|7524.3|7502.8|7500.8|2355
1651255200000|2022-04-29 18:00:00|7504.8|7502.8|7483.8|7481.8|7507.8|7505.8|7478.1|7476.1|1941
1651258800000|2022-04-29 19:00:00|7484.3|7482.3|7437.3|7433.3|7485.8|7483.8|7437.3|7433.3|5103
1651262400000|2022-04-29 20:00:00|7439.1|7435.1|7474.7|7470.7|7476.6|7472.6|7437.8|7433.8|0
1651442400000|2022-05-01 22:00:00|7477.2|7473.2|7458.1|7454.1|7482.1|7478.1|7431.5|7427.5|0
1651446000000|2022-05-01 23:00:00|7458.9|7454.9|7447.6|7443.6|7471.7|7467.7|7433.8|7429.8|0
1651449600000|2022-05-02 00:00:00|7447.8|7443.8|7452.1|7448.1|7458.4|7454.4|7433.4|7429.4|0
1651453200000|2022-05-02 01:00:00|7452|7448|7428.6|7424.6|7459.9|7455.9|7427.3|7423.3|0
1651456800000|2022-05-02 02:00:00|7428.5|7424.5|7449.6|7445.6|7456.5|7452.5|7424.5|7420.5|0
1651460400000|2022-05-02 03:00:00|7451.1|7447.1|7465.8|7461.8|7475.2|7471.2|7451.1|7447.1|0
1651464000000|2022-05-02 04:00:00|7465.9|7461.9|7470|7466|7473.1|7469.1|7456|7452|0
1651467600000|2022-05-02 05:00:00|7469.9|7465.9|7438.4|7434.4|7477|7473|7436.5|7432.5|0
1651471200000|2022-05-02 06:00:00|7438.5|7434.5|7470.7|7466.7|7472.8|7468.8|7438.4|7434.4|0
1651474800000|2022-05-02 07:00:00|7472.3|7468.3|7415.9|7411.9|7481.6|7477.6|7391.7|7387.7|0
1651478400000|2022-05-02 08:00:00|7412.9|7408.9|7440|7436|7471.3|7467.3|7410.6|7406.6|0
1651482000000|2022-05-02 09:00:00|7440.1|7436.1|7456|7452|7468.9|7464.9|7440|7436|0
1651485600000|2022-05-02 10:00:00|7455.9|7451.9|7455.9|7451.9|7468.9|7464.9|7451.4|7447.4|0
1651489200000|2022-05-02 11:00:00|7456|7452|7431.3|7427.3|7460.3|7456.3|7422|7418|0
1651492800000|2022-05-02 12:00:00|7431.5|7427.5|7445.3|7441.3|7448.3|7444.3|7422.5|7418.5|0
1651496400000|2022-05-02 13:00:00|7445.4|7441.4|7464.2|7460.2|7473.3|7469.3|7425|7421|0
1651500000000|2022-05-02 14:00:00|7463|7459|7450.2|7446.2|7499.1|7495.1|7430.6|7426.6|0
1651503600000|2022-05-02 15:00:00|7450.3|7446.3|7452.6|7448.6|7465.4|7461.4|7429.3|7425.3|0
1651507200000|2022-05-02 16:00:00|7452.4|7448.4|7428.6|7424.6|7466.5|7462.5|7425|7421|0
1651510800000|2022-05-02 17:00:00|7428.5|7424.5|7431.1|7427.1|7447|7443|7417.7|7413.7|0
1651514400000|2022-05-02 18:00:00|7431|7427|7421.1|7417.1|7446.4|7442.4|7400.9|7396.9|0
1651518000000|2022-05-02 19:00:00|7421.2|7417.2|7475.8|7471.8|7479.5|7475.5|7419.1|7415.1|0
1651521600000|2022-05-02 20:00:00|7475.4|7471.4|7466|7462|7478.9|7474.9|7456.4|7452.4|0
1651525200000|2022-05-02 21:00:00|7467|7463|7464.5|7460.5|7467|7463|7462.6|7458.6|0
1651528800000|2022-05-02 22:00:00|7464.1|7460.1|7460.6|7456.6|7466.1|7462.1|7458.2|7454.2|0
1651532400000|2022-05-02 23:00:00|7460.4|7456.4|7467.6|7463.6|7470.3|7466.3|7460.4|7456.4|0
1651536000000|2022-05-03 00:00:00|7466.8|7462.8|7489.1|7486.1|7499.6|7496.6|7459.4|7455.4|2035
1651539600000|2022-05-03 01:00:00|7489.3|7486.3|7489.1|7486.1|7496.6|7493.6|7476.6|7473.6|608
1651543200000|2022-05-03 02:00:00|7488.8|7485.8|7499.8|7496.8|7504.3|7501.3|7488.1|7485.1|445
1651546800000|2022-05-03 03:00:00|7500.1|7497.1|7478.8|7475.8|7501.1|7498.1|7477.6|7474.6|980
1651550400000|2022-05-03 04:00:00|7478.6|7475.6|7480.3|7477.3|7486.8|7483.8|7473.3|7470.3|986
1651554000000|2022-05-03 05:00:00|7480.6|7477.6|7487.6|7484.6|7495.1|7492.1|7479.6|7476.6|808
1651557600000|2022-05-03 06:00:00|7487.8|7484.8|7493.8|7491.8|7495.1|7493.1|7468.8|7466.8|2670
1651561200000|2022-05-03 07:00:00|7493.3|7492.3|7532.8|7531.8|7540.3|7539.3|7474.3|7473.3|20912
1651564800000|2022-05-03 08:00:00|7532.3|7531.3|7516.3|7515.3|7539.3|7538.3|7515.6|7514.6|7198
1651568400000|2022-05-03 09:00:00|7515.8|7514.8|7514.6|7513.6|7526.1|7525.1|7510.8|7509.8|4373
1651572000000|2022-05-03 10:00:00|7514.3|7513.3|7482.8|7481.8|7514.6|7513.6|7478.1|7477.1|6033
1651575600000|2022-05-03 11:00:00|7483.1|7482.1|7502.5|7501.5|7503.8|7502.8|7480.1|7479.1|5091
1651579200000|2022-05-03 12:00:00|7502.3|7501.3|7518.5|7517.5|7522.8|7521.8|7501.8|7500.8|6935
1651582800000|2022-05-03 13:00:00|7518.8|7517.8|7526.5|7525.5|7530|7529|7515.3|7514.3|10577
1651586400000|2022-05-03 14:00:00|7528|7527|7543.3|7542.3|7544.5|7543.5|7517.3|7516.3|12514
1651590000000|2022-05-03 15:00:00|7543|7542|7560.8|7558.8|7568|7566|7542.3|7541.3|25573
1651593600000|2022-05-03 16:00:00|7560.5|7558.5|7562|7560|7569|7567|7543.8|7541.8|2421
1651597200000|2022-05-03 17:00:00|7562.3|7560.3|7564|7562|7571.8|7569.8|7556.8|7554.8|2365
1651600800000|2022-05-03 18:00:00|7563.8|7561.8|7573.5|7571.5|7574.5|7572.5|7541.8|7539.8|2013
1651604400000|2022-05-03 19:00:00|7573.8|7571.8|7562.8|7558.8|7576.3|7574.3|7540.3|7538.3|3083
1651608000000|2022-05-03 20:00:00|7562.4|7558.4|7564.2|7560.2|7576.8|7572.8|7553.1|7549.1|0
1651611600000|2022-05-03 21:00:00|7564.3|7560.3|7565.6|7561.6|7566.2|7562.2|7563|7559|0
1651615200000|2022-05-03 22:00:00|7560.3|7556.3|7561.1|7557.1|7569.8|7565.8|7558.3|7554.3|0
1651618800000|2022-05-03 23:00:00|7561.3|7557.3|7563.6|7559.6|7569.7|7565.7|7559.9|7555.9|0
1651622400000|2022-05-04 00:00:00|7563.4|7559.4|7558|7555|7567.5|7564.5|7555.8|7552.8|387
1651626000000|2022-05-04 01:00:00|7558.3|7555.3|7563.5|7560.5|7565.8|7562.8|7556.8|7553.8|97
1651629600000|2022-05-04 02:00:00|7563.8|7560.8|7553|7550|7567.5|7564.5|7553|7550|142
1651633200000|2022-05-04 03:00:00|7552.8|7549.8|7553|7550|7558.3|7555.3|7549.3|7546.3|116
1651636800000|2022-05-04 04:00:00|7553.3|7550.3|7556|7553|7562|7559|7553.3|7550.3|251
1651640400000|2022-05-04 05:00:00|7555.5|7552.5|7558.5|7555.5|7561.3|7558.3|7554|7551|284
1651644000000|2022-05-04 06:00:00|7559.8|7556.8|7563|7561|7569.5|7567.5|7553.8|7551.8|1359
1651647600000|2022-05-04 07:00:00|7562.5|7561.5|7542.8|7541.8|7568.5|7567.5|7529.3|7528.3|9231
1651651200000|2022-05-04 08:00:00|7543|7542|7535.3|7534.3|7544|7543|7527.8|7526.8|3877
1651654800000|2022-05-04 09:00:00|7535.5|7534.5|7522.9|7521.9|7536.8|7535.8|7514.7|7513.7|4712
1651658400000|2022-05-04 10:00:00|7523.2|7522.2|7515.2|7514.2|7526.9|7525.9|7511.4|7510.4|4348
1651662000000|2022-05-04 11:00:00|7514.7|7513.7|7534.8|7533.8|7535.6|7534.6|7510.4|7509.4|3186
1651665600000|2022-05-04 12:00:00|7535.1|7534.1|7524.1|7523.1|7538.6|7537.6|7522.1|7521.1|3073
1651669200000|2022-05-04 13:00:00|7524.3|7523.3|7534.8|7533.8|7541.6|7540.6|7524.1|7523.1|5098
1651672800000|2022-05-04 14:00:00|7535.8|7534.8|7516|7515|7537.6|7536.6|7511.5|7510.5|6616
1651676400000|2022-05-04 15:00:00|7515.5|7514.5|7509|7507|7518|7517|7488.3|7486.3|13791
1651680000000|2022-05-04 16:00:00|7509.3|7507.3|7527.5|7525.5|7528|7526|7503|7501|1892
1651683600000|2022-05-04 17:00:00|7527.8|7525.8|7524.3|7522.3|7534|7532|7516.5|7514.5|1764
1651687200000|2022-05-04 18:00:00|7524|7522|7554|7552|7558.5|7556.5|7500.3|7498.3|6216
1651690800000|2022-05-04 19:00:00|7554.3|7552.3|7574.6|7570.6|7585.8|7583.8|7552|7550|7023
1651694400000|2022-05-04 20:00:00|7576.2|7572.2|7559.7|7555.7|7576.2|7572.2|7551.7|7547.7|0
1651698000000|2022-05-04 21:00:00|7559.8|7555.8|7565|7561|7565.8|7561.8|7559.5|7555.5|0
1651701600000|2022-05-04 22:00:00|7566.6|7562.6|7558.5|7554.5|7574.4|7570.4|7556.8|7552.8|0
1651705200000|2022-05-04 23:00:00|7558.9|7554.9|7558.6|7554.6|7563.1|7559.1|7554|7550|0
1651708800000|2022-05-05 00:00:00|7559|7555|7571.5|7568.5|7573|7570|7557.8|7554.8|573
1651712400000|2022-05-05 01:00:00|7571.8|7568.8|7561.8|7558.8|7573.8|7570.8|7559.3|7556.3|305
1651716000000|2022-05-05 02:00:00|7561.5|7558.5|7564.3|7561.3|7566.5|7563.5|7559.3|7556.3|226
1651719600000|2022-05-05 03:00:00|7564.5|7561.5|7575|7572|7577.8|7574.8|7564.5|7561.5|370
1651723200000|2022-05-05 04:00:00|7575.3|7572.3|7590|7587|7591.3|7588.3|7575|7572|608
1651726800000|2022-05-05 05:00:00|7589.5|7586.5|7579.8|7576.8|7591.8|7588.8|7576.5|7573.5|1160
1651730400000|2022-05-05 06:00:00|7580|7577|7597.3|7595.3|7599|7597|7576.3|7574.3|3425
1651734000000|2022-05-05 07:00:00|7596.8|7595.8|7595.3|7594.3|7622|7621|7583.8|7582.8|14548
1651737600000|2022-05-05 08:00:00|7595.1|7594.1|7565.8|7564.8|7598.8|7597.8|7564.3|7563.3|5307
1651741200000|2022-05-05 09:00:00|7565.6|7564.6|7555.6|7554.6|7568.1|7567.1|7548.1|7547.1|4666
1651744800000|2022-05-05 10:00:00|7555.3|7554.3|7576.3|7575.3|7582.1|7581.1|7554.6|7553.6|2693
1651748400000|2022-05-05 11:00:00|7576.6|7575.6|7610.9|7609.9|7615.6|7614.6|7566.8|7565.8|10548
1651752000000|2022-05-05 12:00:00|7611.1|7610.1|7603.1|7602.1|7616.9|7615.9|7602.4|7601.4|5008
1651755600000|2022-05-05 13:00:00|7602.9|7601.9|7586.1|7585.1|7604.4|7603.4|7581.6|7580.6|8208
1651759200000|2022-05-05 14:00:00|7586.4|7585.4|7534.9|7533.9|7587.4|7586.4|7522.2|7521.2|12176
1651762800000|2022-05-05 15:00:00|7534.2|7533.2|7486.4|7484.4|7534.2|7533.2|7480.9|7478.9|23142
1651766400000|2022-05-05 16:00:00|7486.7|7484.7|7507.9|7505.9|7508.4|7506.4|7470.2|7468.2|3968
1651770000000|2022-05-05 17:00:00|7508.4|7506.4|7501.9|7499.9|7520.4|7518.4|7494.9|7492.9|2244
1651773600000|2022-05-05 18:00:00|7501.4|7499.4|7492.4|7490.4|7512.9|7510.9|7483.9|7481.9|1529
1651777200000|2022-05-05 19:00:00|7492.9|7490.9|7497|7493|7501.4|7499.4|7461.4|7459.4|3430
1651780800000|2022-05-05 20:00:00|7496.9|7492.9|7500.8|7496.8|7510.7|7506.7|7489.4|7485.4|0
1651784400000|2022-05-05 21:00:00|7501.9|7497.9|7497.5|7493.5|7502.7|7498.7|7495.3|7491.3|0
1651788000000|2022-05-05 22:00:00|7495.1|7491.1|7495|7491|7499.2|7495.2|7484|7480|0
1651791600000|2022-05-05 23:00:00|7494.8|7490.8|7500.8|7496.8|7502.4|7498.4|7489.8|7485.8|0
1651795200000|2022-05-06 00:00:00|7501.6|7497.6|7489.9|7486.9|7508.2|7505.2|7482.2|7479.2|420
1651798800000|2022-05-06 01:00:00|7489.7|7486.7|7487.2|7484.2|7491.4|7488.4|7476.4|7473.4|420
1651802400000|2022-05-06 02:00:00|7487.4|7484.4|7494.4|7491.4|7496.4|7493.4|7479.9|7476.9|244
1651806000000|2022-05-06 03:00:00|7494.7|7491.7|7504.2|7501.2|7504.2|7501.2|7486.2|7483.2|189
1651809600000|2022-05-06 04:00:00|7503.7|7500.7|7488.7|7485.7|7505.2|7502.2|7484.7|7481.7|505
1651813200000|2022-05-06 05:00:00|7488.4|7485.4|7488.4|7485.4|7489.7|7486.7|7481.2|7478.2|810
1651816800000|2022-05-06 06:00:00|7488.2|7485.2|7491.9|7489.9|7502.7|7500.7|7481.9|7479.9|2106
1651820400000|2022-05-06 07:00:00|7491.4|7490.4|7469.3|7468.3|7491.4|7490.4|7435.7|7434.7|15029
1651824000000|2022-05-06 08:00:00|7469.5|7468.5|7443.3|7442.3|7476.5|7475.5|7441.5|7440.5|9613
1651827600000|2022-05-06 09:00:00|7443|7442|7451.5|7450.5|7453.8|7452.8|7420|7419|10134
1651831200000|2022-05-06 10:00:00|7451.3|7450.3|7448|7447|7457.5|7456.5|7440|7439|8313
1651834800000|2022-05-06 11:00:00|7448.3|7447.3|7428.8|7427.8|7448.3|7447.3|7426.8|7425.8|5348
1651838400000|2022-05-06 12:00:00|7428|7427|7416.3|7415.3|7456|7455|7416|7415|6389
1651842000000|2022-05-06 13:00:00|7416.8|7415.8|7357|7356|7422|7421|7353.8|7352.8|15158
1651845600000|2022-05-06 14:00:00|7357.3|7356.3|7411.8|7410.8|7416.8|7415.8|7352.3|7351.3|19228
1651849200000|2022-05-06 15:00:00|7411|7410|7372|7370|7420.3|7419.3|7367.3|7365.3|26657
1651852800000|2022-05-06 16:00:00|7371.3|7369.3|7416|7414|7417|7415|7368.5|7366.5|5068
1651856400000|2022-05-06 17:00:00|7415.5|7413.5|7395.3|7393.3|7423|7421|7390|7388|3432
1651860000000|2022-05-06 18:00:00|7395|7393|7380.5|7378.5|7400|7398|7368.8|7366.8|2184
1651863600000|2022-05-06 19:00:00|7380|7378|7407.6|7403.6|7415.3|7413.3|7371.5|7369.5|3478
1651867200000|2022-05-06 20:00:00|7406|7402|7400|7396|7408.7|7404.7|7387.7|7383.7|0
1652047200000|2022-05-08 22:00:00|7365|7361|7367.6|7363.6|7373.9|7369.9|7352.8|7348.8|0
1652050800000|2022-05-08 23:00:00|7367.4|7363.4|7347|7343|7369.9|7365.9|7339.3|7335.3|0
1652054400000|2022-05-09 00:00:00|7346.6|7342.6|7336.8|7333.8|7367.3|7364.3|7333|7330|1142
1652058000000|2022-05-09 01:00:00|7337|7334|7337.8|7334.8|7343.3|7340.3|7322.8|7319.8|449
1652061600000|2022-05-09 02:00:00|7338.3|7335.3|7344.3|7341.3|7344.3|7341.3|7327|7324|267
1652065200000|2022-05-09 03:00:00|7344|7341|7355.5|7352.5|7357.5|7354.5|7343.3|7340.3|585
1652068800000|2022-05-09 04:00:00|7355.3|7352.3|7355.8|7352.8|7360.5|7357.5|7354|7351|607
1652072400000|2022-05-09 05:00:00|7356|7353|7340.5|7337.5|7360.5|7357.5|7339.3|7336.3|890
1652076000000|2022-05-09 06:00:00|7342.3|7339.3|7372|7370|7385|7383|7341.5|7339|2660
1652079600000|2022-05-09 07:00:00|7371.5|7370.5|7343.7|7342.7|7392.5|7391.5|7340.4|7339.4|11809
1652083200000|2022-05-09 08:00:00|7343.9|7342.9|7324.4|7323.4|7343.9|7342.9|7296.2|7295.2|9976
1652086800000|2022-05-09 09:00:00|7324.2|7323.2|7293.9|7292.9|7339.9|7338.9|7286.2|7285.2|8689
1652090400000|2022-05-09 10:00:00|7294.2|7293.2|7249.9|7248.9|7303.7|7302.7|7245.9|7244.9|9617
1652094000000|2022-05-09 11:00:00|7249.7|7248.7|7255.9|7254.9|7258.2|7257.2|7238.9|7237.9|7617
1652097600000|2022-05-09 12:00:00|7255.7|7254.7|7261.2|7260.2|7267.7|7266.7|7229.2|7228.2|9156
1652101200000|2022-05-09 13:00:00|7261.4|7260.4|7273.7|7272.7|7281.2|7280.2|7256.9|7255.9|9913
1652104800000|2022-05-09 14:00:00|7274.4|7273.4|7248.4|7247.4|7281.4|7280.4|7248.2|7247.2|9993
1652108400000|2022-05-09 15:00:00|7248.2|7247.2|7235.4|7233.4|7250.2|7249.2|7200.9|7198.9|25881
1652112000000|2022-05-09 16:00:00|7234.7|7232.7|7235.4|7233.4|7264.9|7262.9|7221.7|7219.7|5035
1652115600000|2022-05-09 17:00:00|7234.9|7232.9|7234.4|7232.4|7244.9|7242.9|7220.9|7218.9|1608
1652119200000|2022-05-09 18:00:00|7234.2|7232.2|7226.9|7224.9|7240.4|7238.4|7211.4|7209.4|2527
1652122800000|2022-05-09 19:00:00|7227.7|7225.7|7209.9|7205.9|7236.2|7234.2|7183.9|7181.9|5025
1652126400000|2022-05-09 20:00:00|7210.7|7206.7|7212.8|7208.8|7231.8|7227.8|7207.4|7203.4|0
1652130000000|2022-05-09 21:00:00|7212.4|7208.4|7215.2|7211.2|7216|7212|7206.3|7202.3|0
1652133600000|2022-05-09 22:00:00|7218.5|7214.5|7229.2|7225.2|7232.1|7228.1|7216.9|7212.9|0
1652137200000|2022-05-09 23:00:00|7229.6|7225.6|7227.5|7223.5|7230|7226|7214.3|7210.3|0
1652140800000|2022-05-10 00:00:00|7227.1|7223.1|7166.7|7163.7|7228.3|7224.3|7158.2|7155.2|913
1652144400000|2022-05-10 01:00:00|7167.2|7164.2|7197.9|7194.9|7201.4|7198.4|7160.2|7157.2|561
1652148000000|2022-05-10 02:00:00|7198.2|7195.2|7213.9|7210.9|7225.7|7222.7|7195.9|7192.9|389
1652151600000|2022-05-10 03:00:00|7214.4|7211.4|7216.9|7213.9|7219.4|7216.4|7199.9|7196.9|549
1652155200000|2022-05-10 04:00:00|7216.7|7213.7|7218.4|7215.4|7224.9|7221.9|7211.7|7208.7|715
1652158800000|2022-05-10 05:00:00|7218.2|7215.2|7235.7|7232.7|7247.4|7244.4|7216.2|7213.2|1063
1652162400000|2022-05-10 06:00:00|7235.9|7232.9|7281.2|7279.2|7305.4|7303.4|7229.2|7227.2|3602
1652166000000|2022-05-10 07:00:00|7280.7|7279.7|7261.7|7260.7|7292.7|7291.7|7256.7|7255.7|13701
1652169600000|2022-05-10 08:00:00|7261.9|7260.9|7271.7|7270.7|7279.7|7278.7|7256.2|7255.2|5830
1652173200000|2022-05-10 09:00:00|7271.9|7270.9|7256.7|7255.7|7289.2|7288.2|7254.2|7253.2|6475
1652176800000|2022-05-10 10:00:00|7256.9|7255.9|7258.2|7257.2|7269.4|7268.4|7254.2|7253.2|4705
1652180400000|2022-05-10 11:00:00|7258.4|7257.4|7263.5|7262.5|7268.4|7267.4|7246.7|7245.7|4407
1652184000000|2022-05-10 12:00:00|7263|7262|7300.5|7299.5|7301|7300|7260|7259|5225
1652187600000|2022-05-10 13:00:00|7300.2|7299.2|7309.5|7308.5|7309.7|7308.7|7286|7285|10887
1652191200000|2022-05-10 14:00:00|7308.2|7307.2|7273|7272|7312.7|7311.7|7266.8|7265.8|12038
1652194800000|2022-05-10 15:00:00|7272.8|7271.8|7236|7234|7279.5|7278.5|7224.5|7222.5|23167
1652198400000|2022-05-10 16:00:00|7235.8|7233.8|7217.5|7215.5|7248.8|7246.8|7208.3|7206.3|4159
1652202000000|2022-05-10 17:00:00|7217.8|7215.8|7277|7275|7277.3|7275.3|7216|7214|2773
1652205600000|2022-05-10 18:00:00|7277.3|7275.3|7266|7264|7277.8|7275.8|7249.5|7247.5|1882
1652209200000|2022-05-10 19:00:00|7266.5|7264.5|7261.3|7259.3|7275|7273|7259.5|7257.5|657
1652212800000|2022-05-10 20:00:00|7260.1|7256.1|7257.1|7253.1|7266.7|7262.7|7247.1|7243.1|0
1652216400000|2022-05-10 21:00:00|7256.9|7252.9|7257.2|7253.2|7258.6|7254.6|7256|7252|0
1652220000000|2022-05-10 22:00:00|7256.3|7252.3|7263.8|7259.8|7267.1|7263.1|7252.7|7248.7|0
1652223600000|2022-05-10 23:00:00|7264|7260|7256.1|7252.1|7268.5|7264.5|7247.2|7243.2|0
1652227200000|2022-05-11 00:00:00|7255.7|7251.7|7244.8|7241.8|7265.3|7262.3|7237.3|7234.3|733
1652230800000|2022-05-11 01:00:00|7244.3|7241.3|7274.3|7271.3|7277.3|7274.3|7238.3|7235.3|475
1652234400000|2022-05-11 02:00:00|7273.5|7270.5|7283|7280|7284.5|7281.5|7269.3|7266.3|314
1652238000000|2022-05-11 03:00:00|7282.8|7279.8|7288.8|7285.8|7292.8|7289.8|7280.8|7277.8|212
1652241600000|2022-05-11 04:00:00|7288.5|7285.5|7284.5|7281.5|7291.3|7288.3|7278|7275|359
1652245200000|2022-05-11 05:00:00|7284.8|7281.8|7290.5|7287.5|7298.5|7295.5|7284.5|7281.5|573
1652248800000|2022-05-11 06:00:00|7290|7287|7291|7289|7307.3|7305.3|7284|7282|2126
1652252400000|2022-05-11 07:00:00|7290.5|7289.5|7279|7278|7295.5|7294.5|7256.3|7255.3|11399
1652256000000|2022-05-11 08:00:00|7278.8|7277.8|7325.3|7324.3|7333.3|7332.3|7277|7276|7099
1652259600000|2022-05-11 09:00:00|7325.5|7324.5|7320.8|7319.8|7341.3|7340.3|7320|7319|4840
1652263200000|2022-05-11 10:00:00|7320.5|7319.5|7323.3|7322.3|7329.3|7328.3|7311.8|7310.8|5473
1652266800000|2022-05-11 11:00:00|7323.5|7322.5|7316.2|7315.2|7329|7328|7312.2|7311.2|4286
1652270400000|2022-05-11 12:00:00|7316.7|7315.7|7242.9|7241.9|7319.2|7318.2|7237.7|7236.7|12280
1652274000000|2022-05-11 13:00:00|7242.7|7241.7|7319.9|7318.9|7324.7|7323.7|7241.7|7240.7|15435
1652277600000|2022-05-11 14:00:00|7320.4|7319.4|7340.3|7339.3|7351.1|7350.1|7310.1|7309.1|15173
1652281200000|2022-05-11 15:00:00|7339.6|7338.6|7325.1|7323.1|7354.9|7352.9|7315.6|7313.6|45858
1652284800000|2022-05-11 16:00:00|7324.9|7322.9|7287.1|7285.1|7330.1|7328.1|7282.6|7280.6|4931
1652288400000|2022-05-11 17:00:00|7286.9|7284.9|7252.6|7250.6|7288.6|7286.6|7248.6|7246.6|3544
1652292000000|2022-05-11 18:00:00|7253.1|7251.1|7275.1|7273.1|7296.1|7294.1|7252.4|7250.4|3188
1652295600000|2022-05-11 19:00:00|7274.6|7272.6|7247.5|7243.5|7278.6|7276.6|7242.4|7240.4|5331
1652299200000|2022-05-11 20:00:00|7246.7|7242.7|7264.3|7260.3|7271.6|7267.6|7240.9|7236.9|0
1652302800000|2022-05-11 21:00:00|7264.6|7260.6|7261.9|7257.9|7265.4|7261.4|7256.1|7252.1|0
1652306400000|2022-05-11 22:00:00|7260.8|7256.8|7257.4|7253.4|7264.5|7260.5|7243|7239|0
1652310000000|2022-05-11 23:00:00|7257.6|7253.6|7264.4|7260.4|7270.2|7266.2|7251.3|7247.3|0
1652313600000|2022-05-12 00:00:00|7264.8|7260.8|7265.1|7262.1|7268.4|7265.4|7224.1|7221.1|582
1652317200000|2022-05-12 01:00:00|7264.9|7261.9|7267.9|7264.9|7274.1|7271.1|7254.1|7251.1|293
1652320800000|2022-05-12 02:00:00|7267.4|7264.4|7256.6|7253.6|7273.4|7270.4|7248.1|7245.1|257
1652324400000|2022-05-12 03:00:00|7256.4|7253.4|7254.6|7251.6|7259.6|7256.6|7248.6|7245.6|166
1652328000000|2022-05-12 04:00:00|7254.9|7251.9|7239.9|7236.9|7255.6|7252.6|7233.1|7230.1|333
1652331600000|2022-05-12 05:00:00|7240.1|7237.1|7215.1|7212.1|7245.9|7242.9|7213.6|7210.6|963
1652335200000|2022-05-12 06:00:00|7214.4|7211.4|7210.1|7208.1|7237.4|7235.4|7208.6|7206.6|2509
1652338800000|2022-05-12 07:00:00|7209.6|7208.6|7211.3|7210.3|7221.1|7220.1|7165.9|7164.9|20974
1652342400000|2022-05-12 08:00:00|7212.5|7211.5|7181.8|7180.8|7215|7214|7179.8|7178.8|8175
1652346000000|2022-05-12 09:00:00|7182|7181|7163|7162|7188.3|7187.3|7157.8|7156.8|7537
1652349600000|2022-05-12 10:00:00|7163.8|7162.8|7196.3|7195.3|7196.8|7195.8|7158.5|7157.5|5899
1652353200000|2022-05-12 11:00:00|7196|7195|7184|7183|7215.3|7214.3|7181.3|7180.3|7478
1652356800000|2022-05-12 12:00:00|7183.8|7182.8|7203.3|7202.3|7203.5|7202.5|7181.3|7180.3|7817
1652360400000|2022-05-12 13:00:00|7202.3|7201.3|7206.2|7205.2|7220.7|7219.7|7191.7|7190.7|11483
1652364000000|2022-05-12 14:00:00|7205.9|7204.9|7250.8|7249.8|7252.6|7251.6|7193.7|7192.7|16939
1652367600000|2022-05-12 15:00:00|7251.1|7250.1|7200.8|7198.8|7269.6|7268.6|7198.8|7196.8|23517
1652371200000|2022-05-12 16:00:00|7201.1|7199.1|7230.8|7228.8|7244.1|7242.1|7195.1|7193.1|3617
1652374800000|2022-05-12 17:00:00|7230.3|7228.3|7201.3|7199.3|7234.6|7232.6|7193.3|7191.3|2110
1652378400000|2022-05-12 18:00:00|7200.8|7198.8|7189.6|7187.6|7210.6|7208.6|7187.3|7185.3|2475
1652382000000|2022-05-12 19:00:00|7189.8|7187.8|7233.3|7229.3|7238.1|7236.1|7188.3|7186.3|4322
1652385600000|2022-05-12 20:00:00|7235.4|7231.4|7207.3|7203.3|7236.6|7232.6|7199|7195|0
1652389200000|2022-05-12 21:00:00|7207.5|7203.5|7217.2|7213.2|7217.4|7213.4|7207.2|7203.2|0
1652392800000|2022-05-12 22:00:00|7219.6|7215.6|7226.9|7222.9|7232|7228|7219|7215|0
1652396400000|2022-05-12 23:00:00|7227.3|7223.3|7252.6|7248.6|7257.9|7253.9|7226.2|7222.2|0
1652400000000|2022-05-13 00:00:00|7252.2|7248.2|7278.3|7275.3|7279.8|7276.8|7245.6|7241.6|1019
1652403600000|2022-05-13 01:00:00|7278.1|7275.1|7292.8|7289.8|7296.1|7293.1|7277.1|7274.1|567
1652407200000|2022-05-13 02:00:00|7293.3|7290.3|7290.8|7287.8|7299.3|7296.3|7289.8|7286.8|329
1652410800000|2022-05-13 03:00:00|7290.6|7287.6|7308.1|7305.1|7314.6|7311.6|7289.1|7286.1|376
1652414400000|2022-05-13 04:00:00|7307.8|7304.8|7307.1|7304.1|7311.3|7308.3|7301.3|7298.3|387
1652418000000|2022-05-13 05:00:00|7306.8|7303.8|7311.1|7308.1|7315.8|7312.8|7303.3|7300.3|1033
1652421600000|2022-05-13 06:00:00|7311.8|7308.8|7294.6|7292.6|7313.8|7311.8|7288.8|7286.8|3489
1652425200000|2022-05-13 07:00:00|7294.1|7293.1|7318|7317|7323|7322|7280.3|7279.3|12557
1652428800000|2022-05-13 08:00:00|7317.8|7316.8|7331.8|7330.8|7337.8|7336.8|7317.5|7316.5|7522
1652432400000|2022-05-13 09:00:00|7332|7331|7337.8|7336.8|7348|7347|7330|7329|5129
1652436000000|2022-05-13 10:00:00|7338|7337|7348|7347|7358.5|7357.5|7338|7337|4806
1652439600000|2022-05-13 11:00:00|7347.5|7346.5|7354.7|7353.7|7357.4|7356.4|7346.3|7345.3|4865
1652443200000|2022-05-13 12:00:00|7354.9|7353.9|7359.4|7358.4|7365.7|7364.7|7347.7|7346.7|5629
1652446800000|2022-05-13 13:00:00|7359.7|7358.7|7382.9|7381.9|7384.7|7383.7|7354.9|7353.9|9459
1652450400000|2022-05-13 14:00:00|7383.2|7382.2|7398.7|7397.7|7409.7|7408.7|7383.2|7382.2|12334
1652454000000|2022-05-13 15:00:00|7399|7398|7417.5|7415.5|7428|7426|7398|7397|24012
1652457600000|2022-05-13 16:00:00|7417.2|7415.2|7430.7|7428.7|7432.2|7430.2|7415.2|7413.2|2543
1652461200000|2022-05-13 17:00:00|7430.5|7428.5|7407.2|7405.2|7433|7431|7405.7|7403.7|1652
1652464800000|2022-05-13 18:00:00|7407.5|7405.5|7419.7|7417.7|7420.2|7418.2|7389.7|7387.7|1735
1652468400000|2022-05-13 19:00:00|7420|7418|7439.5|7435.5|7441.2|7439.2|7415.2|7413.2|2720
1652472000000|2022-05-13 20:00:00|7439.1|7435.1|7426.9|7422.9|7439.3|7435.3|7422.6|7418.6|1
1652652000000|2022-05-15 22:00:00|7437.2|7433.2|7464.9|7460.9|7474.6|7470.6|7436.8|7432.8|0
1652655600000|2022-05-15 23:00:00|7465.1|7461.1|7463.6|7459.6|7477.5|7473.5|7455.8|7451.8|0
1652659200000|2022-05-16 00:00:00|7463.2|7459.2|7447.5|7444.5|7464.4|7460.4|7441|7438|734
1652662800000|2022-05-16 01:00:00|7448|7445|7416.2|7413.2|7453.7|7450.7|7413.2|7410.2|705
1652666400000|2022-05-16 02:00:00|7416|7413|7398.7|7395.7|7416|7413|7380.7|7377.7|818
1652670000000|2022-05-16 03:00:00|7399|7396|7388.5|7385.5|7400|7397|7376.7|7373.7|561
1652673600000|2022-05-16 04:00:00|7389|7386|7397.2|7394.2|7400|7397|7385.7|7382.7|739
1652677200000|2022-05-16 05:00:00|7398|7395|7396|7393|7402.7|7399.7|7388.7|7385.7|680
1652680800000|2022-05-16 06:00:00|7395.7|7392.7|7383.2|7381.2|7399.2|7397.2|7375.2|7373.2|2651
1652684400000|2022-05-16 07:00:00|7382.7|7381.7|7402.7|7401.7|7406.5|7405.5|7359.2|7358.2|11921
1652688000000|2022-05-16 08:00:00|7403|7402|7436.1|7435.1|7437.4|7436.4|7402.7|7401.7|6428
1652691600000|2022-05-16 09:00:00|7435.9|7434.9|7417.9|7416.9|7440.4|7439.4|7416.9|7415.9|6236
1652695200000|2022-05-16 10:00:00|7418.4|7417.4|7409.9|7408.9|7429.4|7428.4|7409.4|7408.4|5956
1652698800000|2022-05-16 11:00:00|7410.4|7409.4|7412.7|7411.7|7420.4|7419.4|7410.4|7409.4|3571
1652702400000|2022-05-16 12:00:00|7412.9|7411.9|7437.4|7436.4|7437.7|7436.7|7410.7|7409.7|4609
1652706000000|2022-05-16 13:00:00|7437.7|7436.7|7441.2|7440.2|7459.2|7458.2|7429.7|7428.7|11319
1652709600000|2022-05-16 14:00:00|7440.9|7439.9|7445.7|7444.7|7462.2|7461.2|7429.2|7428.2|9950
1652713200000|2022-05-16 15:00:00|7445.5|7444.5|7485|7483|7487.7|7485.7|7441.5|7440.5|19035
1652716800000|2022-05-16 16:00:00|7485.2|7483.2|7474.7|7472.7|7489.5|7487.5|7467.2|7465.2|3419
1652720400000|2022-05-16 17:00:00|7474.5|7472.5|7494.5|7492.5|7502.2|7500.2|7469.5|7467.5|2225
1652724000000|2022-05-16 18:00:00|7495|7493|7499.7|7497.7|7509|7507|7490|7488|2156
1652727600000|2022-05-16 19:00:00|7499.5|7497.5|7467.9|7463.9|7500.2|7498.2|7457.5|7455.5|4681
1652731200000|2022-05-16 20:00:00|7467|7463|7462.8|7458.8|7469.1|7465.1|7459.9|7455.9|0
1652734800000|2022-05-16 21:00:00|7462.4|7458.4|7463.2|7459.2|7464.3|7460.3|7460.9|7456.9|0
1652738400000|2022-05-16 22:00:00|7465.7|7461.7|7472.2|7468.2|7475.6|7471.6|7465.3|7461.3|0
1652742000000|2022-05-16 23:00:00|7472.4|7468.4|7470.8|7466.8|7477.2|7473.2|7466.8|7462.8|0
1652745600000|2022-05-17 00:00:00|7471.2|7467.2|7475|7472|7486|7483|7461.2|7458.2|538
1652749200000|2022-05-17 01:00:00|7475.2|7472.2|7492|7489|7495|7492|7471|7468|685
1652752800000|2022-05-17 02:00:00|7492.2|7489.2|7482|7479|7493.5|7490.5|7479.5|7476.5|347
1652756400000|2022-05-17 03:00:00|7482.2|7479.2|7486.7|7483.7|7490.7|7487.7|7479.2|7476.2|403
1652760000000|2022-05-17 04:00:00|7486.5|7483.5|7484.7|7481.7|7487.7|7484.7|7481|7478|491
1652763600000|2022-05-17 05:00:00|7485|7482|7495.7|7492.7|7496|7493|7484|7481|725
1652767200000|2022-05-17 06:00:00|7495.2|7493.2|7491.2|7489.2|7495.2|7493.2|7482|7480|1255
1652770800000|2022-05-17 07:00:00|7490.7|7489.7|7495.7|7494.7|7510.2|7509.2|7473.7|7472.7|10624
1652774400000|2022-05-17 08:00:00|7495.4|7494.4|7512.2|7511.2|7526.4|7525.4|7494.7|7493.7|8442
1652778000000|2022-05-17 09:00:00|7511.9|7510.9|7536.2|7535.2|7537.4|7536.4|7507.9|7506.9|7565
1652781600000|2022-05-17 10:00:00|7536.7|7535.7|7534.7|7533.7|7540.9|7539.9|7528.2|7527.2|5398
1652785200000|2022-05-17 11:00:00|7534.9|7533.9|7524.6|7523.6|7535.2|7534.2|7523.4|7522.4|4160
1652788800000|2022-05-17 12:00:00|7524.9|7523.9|7525.1|7524.1|7533.6|7532.6|7518.9|7517.9|5076
1652792400000|2022-05-17 13:00:00|7524.9|7523.9|7513.9|7512.9|7534.4|7533.4|7507.4|7506.4|10166
1652796000000|2022-05-17 14:00:00|7513.6|7512.6|7508.6|7507.6|7520.4|7519.4|7494.1|7493.1|8796
1652799600000|2022-05-17 15:00:00|7509.1|7508.1|7523.6|7521.6|7526.6|7524.6|7506.8|7505.8|15887
1652803200000|2022-05-17 16:00:00|7524.1|7522.1|7527.1|7525.1|7534.3|7532.3|7511.3|7509.3|3018
1652806800000|2022-05-17 17:00:00|7527.3|7525.3|7524.3|7522.3|7534.8|7532.8|7521.8|7519.8|1206
1652810400000|2022-05-17 18:00:00|7524.6|7522.6|7526.6|7524.6|7531.6|7529.6|7499.8|7497.8|2268
1652814000000|2022-05-17 19:00:00|7526.8|7524.8|7535.4|7531.4|7537.3|7535.3|7525.8|7523.8|2416
1652817600000|2022-05-17 20:00:00|7534.5|7530.5|7537|7533|7541.7|7537.7|7527.9|7523.9|0
1652821200000|2022-05-17 21:00:00|7536.9|7532.9|7538|7534|7538.5|7534.5|7535.9|7531.9|0
1652824800000|2022-05-17 22:00:00|7538.6|7534.6|7535.6|7531.6|7543.9|7539.9|7535.4|7531.4|0
1652828400000|2022-05-17 23:00:00|7535.8|7531.8|7528.6|7524.6|7536.9|7532.9|7527.4|7523.4|0
1652832000000|2022-05-18 00:00:00|7529|7525|7535.3|7532.3|7547.1|7544.1|7529|7525|402
1652835600000|2022-05-18 01:00:00|7535.8|7532.8|7523.1|7520.1|7538.1|7535.1|7513.8|7510.8|333
1652839200000|2022-05-18 02:00:00|7523.3|7520.3|7524.3|7521.3|7528.8|7525.8|7518.1|7515.1|66
1652842800000|2022-05-18 03:00:00|7524.1|7521.1|7517.8|7514.8|7525.8|7522.8|7506.1|7503.1|492
1652846400000|2022-05-18 04:00:00|7517.6|7514.6|7516.3|7513.3|7521.1|7518.1|7512.1|7509.1|207
1652850000000|2022-05-18 05:00:00|7516.8|7513.8|7527.6|7524.6|7529.6|7526.6|7516.1|7513.1|469
1652853600000|2022-05-18 06:00:00|7527.8|7524.8|7528.1|7526.1|7535.6|7533.6|7519.8|7517.8|1250
1652857200000|2022-05-18 07:00:00|7527.6|7526.6|7514.6|7513.6|7528.8|7527.8|7506.3|7505.3|8907
1652860800000|2022-05-18 08:00:00|7514.8|7513.8|7519.3|7518.3|7520.8|7519.8|7504.1|7503.1|5364
1652864400000|2022-05-18 09:00:00|7519.6|7518.6|7524.1|7523.1|7527.1|7526.1|7513.3|7512.3|3314
1652868000000|2022-05-18 10:00:00|7524.3|7523.3|7510.1|7509.1|7526.1|7525.1|7505.1|7504.1|3274
1652871600000|2022-05-18 11:00:00|7510.3|7509.3|7499|7498|7512.1|7511.1|7495.6|7494.6|4425
1652875200000|2022-05-18 12:00:00|7499.3|7498.3|7483.3|7482.3|7507.8|7506.8|7480.8|7479.8|5161
1652878800000|2022-05-18 13:00:00|7483|7482|7476.3|7475.3|7491|7490|7474.3|7473.3|8820
1652882400000|2022-05-18 14:00:00|7476.8|7475.8|7476.3|7475.3|7495.5|7494.5|7465.6|7464.6|8811
1652886000000|2022-05-18 15:00:00|7476.6|7475.6|7418.3|7416.3|7476.8|7475.8|7415.6|7413.6|25959
1652889600000|2022-05-18 16:00:00|7418.8|7416.8|7432.3|7430.3|7433.1|7431.1|7411.1|7409.1|4004
1652893200000|2022-05-18 17:00:00|7432.1|7430.1|7399.3|7397.3|7432.6|7430.6|7395.8|7393.8|2522
1652896800000|2022-05-18 18:00:00|7399.1|7397.1|7391.8|7389.8|7409.3|7407.3|7388.1|7386.1|1551
1652900400000|2022-05-18 19:00:00|7391.6|7389.6|7387.1|7383.1|7399.6|7397.6|7373.3|7371.3|4338
1652904000000|2022-05-18 20:00:00|7385.6|7381.6|7372.6|7368.6|7390.1|7386.1|7361.4|7357.4|0
1652907600000|2022-05-18 21:00:00|7372.3|7368.3|7383.7|7379.7|7385.5|7381.5|7370.7|7366.7|0
1652911200000|2022-05-18 22:00:00|7385|7381|7379|7375|7388.5|7384.5|7369.2|7365.2|0
1652914800000|2022-05-18 23:00:00|7379.2|7375.2|7361.1|7357.1|7380.7|7376.7|7347.7|7343.7|0
1652918400000|2022-05-19 00:00:00|7360.4|7356.4|7371.6|7368.6|7376.3|7373.3|7354.7|7350.7|994
1652922000000|2022-05-19 01:00:00|7371.3|7368.3|7367.8|7364.8|7379.6|7376.6|7360.8|7357.8|497
1652925600000|2022-05-19 02:00:00|7368.3|7365.3|7384.6|7381.6|7385.8|7382.8|7361.8|7358.8|337
1652929200000|2022-05-19 03:00:00|7384.1|7381.1|7392.1|7389.1|7397.8|7394.8|7380.1|7377.1|480
1652932800000|2022-05-19 04:00:00|7392.3|7389.3|7397.6|7394.6|7400.3|7397.3|7388.6|7385.6|515
1652936400000|2022-05-19 05:00:00|7398.1|7395.1|7392.6|7389.6|7400.6|7397.6|7381.3|7378.3|1176
1652940000000|2022-05-19 06:00:00|7392.3|7389.3|7385.8|7383.8|7395.6|7393.6|7381.1|7379.1|2646
1652943600000|2022-05-19 07:00:00|7385.3|7384.3|7308.8|7307.8|7394.1|7393.1|7305.5|7304.5|18844
1652947200000|2022-05-19 08:00:00|7309|7308|7274.3|7273.3|7310.8|7309.8|7270.3|7269.3|12633
1652950800000|2022-05-19 09:00:00|7273.8|7272.8|7237.8|7236.8|7276|7275|7226.8|7225.8|11773
1652954400000|2022-05-19 10:00:00|7237.5|7236.5|7268|7267|7268.5|7267.5|7232.8|7231.8|7061
1652958000000|2022-05-19 11:00:00|7268.3|7267.3|7285.4|7284.4|7290.6|7289.6|7256.8|7255.8|5919
1652961600000|2022-05-19 12:00:00|7285.6|7284.6|7258.9|7257.9|7288.4|7287.4|7255.9|7254.9|5738
1652965200000|2022-05-19 13:00:00|7258.6|7257.6|7255.6|7254.6|7287.4|7286.4|7243.1|7242.1|13176
1652968800000|2022-05-19 14:00:00|7255.1|7254.1|7292.6|7291.6|7295.9|7294.9|7252.9|7251.9|12680
1652972400000|2022-05-19 15:00:00|7292.9|7291.9|7323.1|7321.1|7335.9|7333.9|7283.6|7282.6|23816
1652976000000|2022-05-19 16:00:00|7323.6|7321.6|7311.6|7309.6|7335.4|7333.4|7298.9|7296.9|4055
1652979600000|2022-05-19 17:00:00|7311.1|7309.1|7336.6|7334.6|7338.6|7336.6|7296.1|7294.1|1988
1652983200000|2022-05-19 18:00:00|7336.4|7334.4|7348.1|7346.1|7349.1|7347.1|7320.1|7318.1|2058
1652986800000|2022-05-19 19:00:00|7348.6|7346.6|7320.6|7316.6|7358.6|7356.6|7318.9|7314.9|3420
1652990400000|2022-05-19 20:00:00|7319.7|7315.7|7326.3|7322.3|7331.3|7327.3|7308.5|7304.5|0
1652994000000|2022-05-19 21:00:00|7326|7322|7327.1|7323.1|7327.4|7323.4|7323.6|7319.6|0
1652997600000|2022-05-19 22:00:00|7328.9|7324.9|7332.6|7328.6|7341.4|7337.4|7327.4|7323.4|0
1653001200000|2022-05-19 23:00:00|7333|7329|7337.9|7333.9|7343.7|7339.7|7326.5|7322.5|0
1653004800000|2022-05-20 00:00:00|7338.7|7334.7|7352.4|7349.4|7362.1|7359.1|7336.7|7332.7|360
1653008400000|2022-05-20 01:00:00|7352.1|7349.1|7376.1|7373.1|7379.1|7376.1|7348.9|7345.9|379
1653012000000|2022-05-20 02:00:00|7375.9|7372.9|7378.4|7375.4|7381.1|7378.1|7360.6|7357.6|280
1653015600000|2022-05-20 03:00:00|7378.1|7375.1|7373.4|7370.4|7379.4|7376.4|7368.1|7365.1|229
1653019200000|2022-05-20 04:00:00|7373.1|7370.1|7387.9|7384.9|7390.4|7387.4|7372.1|7369.1|237
1653022800000|2022-05-20 05:00:00|7387.6|7384.6|7378.9|7375.9|7389.1|7386.1|7378.9|7375.9|727
1653026400000|2022-05-20 06:00:00|7379.4|7376.4|7372.1|7370.1|7379.6|7377.6|7359.6|7357.6|1753
1653030000000|2022-05-20 07:00:00|7371.6|7370.6|7421.5|7420.5|7425.7|7424.7|7363.6|7362.6|16885
1653033600000|2022-05-20 08:00:00|7421.7|7420.7|7427.2|7426.2|7429|7428|7404.2|7403.2|8836
1653037200000|2022-05-20 09:00:00|7427.5|7426.5|7436|7435|7455.5|7454.5|7425.7|7424.7|14387
1653040800000|2022-05-20 10:00:00|7435.5|7434.5|7447|7446|7447|7446|7430.5|7429.5|5649
1653044400000|2022-05-20 11:00:00|7446.7|7445.7|7444.4|7443.4|7448.7|7447.7|7435.5|7434.5|3455
1653048000000|2022-05-20 12:00:00|7444.7|7443.7|7417.4|7416.4|7449.7|7448.7|7411.9|7410.9|5254
1653051600000|2022-05-20 13:00:00|7416.9|7415.9|7433.7|7432.7|7434.2|7433.2|7413.2|7412.2|7407
1653055200000|2022-05-20 14:00:00|7433.4|7432.4|7392.1|7391.1|7435.9|7434.9|7391.8|7390.8|9914
1653058800000|2022-05-20 15:00:00|7391.8|7390.8|7377.1|7375.1|7398.6|7396.6|7370.8|7368.8|20605
1653062400000|2022-05-20 16:00:00|7376.8|7374.8|7353.1|7351.1|7377.8|7375.8|7343.3|7341.3|4011
1653066000000|2022-05-20 17:00:00|7352.8|7350.8|7348.8|7346.8|7355.8|7353.8|7323.8|7321.8|3888
1653069600000|2022-05-20 18:00:00|7349.1|7347.1|7355.3|7353.3|7367.8|7365.8|7331.1|7329.1|3102
1653073200000|2022-05-20 19:00:00|7355.6|7353.6|7397.4|7393.4|7404.8|7402.8|7340.8|7338.8|5109
1653076800000|2022-05-20 20:00:00|7396.1|7392.1|7400.3|7396.3|7405|7401|7383.6|7379.6|0
1653256800000|2022-05-22 22:00:00|7434.4|7430.4|7426.6|7422.6|7436.1|7432.1|7415|7411|0
1653260400000|2022-05-22 23:00:00|7427.1|7423.1|7436.8|7432.8|7443.2|7439.2|7427|7423|0
1653264000000|2022-05-23 00:00:00|7436.1|7432.1|7442.6|7439.6|7453.6|7450.6|7428.6|7425.6|953
1653267600000|2022-05-23 01:00:00|7442.8|7439.8|7434.8|7431.8|7453.6|7450.6|7434.1|7431.1|266
1653271200000|2022-05-23 02:00:00|7434.6|7431.6|7427.6|7424.6|7437.1|7434.1|7416.3|7413.3|175
1653274800000|2022-05-23 03:00:00|7428.1|7425.1|7431.1|7428.1|7435.8|7432.8|7423.8|7420.8|245
1653278400000|2022-05-23 04:00:00|7430.8|7427.8|7434.1|7431.1|7442.3|7439.3|7430.6|7427.6|209
1653282000000|2022-05-23 05:00:00|7433.8|7430.8|7454.6|7451.6|7462.6|7459.6|7431.6|7428.6|657
1653285600000|2022-05-23 06:00:00|7454.8|7451.8|7460.8|7458.8|7469.3|7467.3|7448.8|7446.8|2522
1653289200000|2022-05-23 07:00:00|7460.3|7459.3|7463.4|7462.4|7465.8|7464.8|7441.8|7440.8|10530
1653292800000|2022-05-23 08:00:00|7463.1|7462.1|7441.6|7440.6|7471.4|7470.4|7436.1|7435.1|4835
1653296400000|2022-05-23 09:00:00|7441.9|7440.9|7452.1|7451.1|7461.9|7460.9|7431.6|7430.6|3638
1653300000000|2022-05-23 10:00:00|7452.4|7451.4|7475.1|7474.1|7475.9|7474.9|7452.4|7451.4|3753
1653303600000|2022-05-23 11:00:00|7474.9|7473.9|7479.4|7478.4|7479.9|7478.9|7459.1|7458.1|4121
1653307200000|2022-05-23 12:00:00|7479.9|7478.9|7478.4|7477.4|7481.9|7480.9|7470.4|7469.4|3163
1653310800000|2022-05-23 13:00:00|7478.6|7477.6|7478.6|7477.6|7489.6|7488.6|7473.6|7472.6|7201
1653314400000|2022-05-23 14:00:00|7478.9|7477.9|7500.7|7499.7|7506.7|7505.7|7462.1|7461.1|9450
1653318000000|2022-05-23 15:00:00|7500.9|7499.9|7511.4|7509.4|7520.7|7518.7|7500.2|7499.2|18266
1653321600000|2022-05-23 16:00:00|7511.7|7509.7|7491.9|7489.9|7518.2|7516.2|7483.9|7481.9|5071
1653325200000|2022-05-23 17:00:00|7491.7|7489.7|7497.2|7495.2|7497.4|7495.4|7477.4|7475.4|1232
1653328800000|2022-05-23 18:00:00|7497.4|7495.4|7490.7|7488.7|7503.9|7501.9|7489.9|7487.9|1090
1653332400000|2022-05-23 19:00:00|7490.9|7488.9|7488.8|7484.8|7503.9|7501.9|7478.7|7476.7|2783
1653336000000|2022-05-23 20:00:00|7489.5|7485.5|7494.4|7490.4|7500.4|7496.4|7488.3|7484.3|0
1653339600000|2022-05-23 21:00:00|7494.3|7490.3|7475|7471|7495.1|7491.1|7469|7465|0
1653343200000|2022-05-23 22:00:00|7465.6|7461.6|7483.6|7479.6|7484.9|7480.9|7444.1|7440.1|0
1653346800000|2022-05-23 23:00:00|7484.1|7480.1|7474|7470|7490|7486|7474|7470|0
1653350400000|2022-05-24 00:00:00|7473.4|7469.4|7473.9|7470.9|7481.4|7478.4|7467.9|7464.9|902
1653354000000|2022-05-24 01:00:00|7474.4|7471.4|7478.4|7475.4|7483.9|7480.9|7464.7|7461.7|343
1653357600000|2022-05-24 02:00:00|7479.2|7476.2|7470.2|7467.2|7479.2|7476.2|7465.2|7462.2|344
1653361200000|2022-05-24 03:00:00|7469.9|7466.9|7475.2|7472.2|7476.4|7473.4|7464.9|7461.9|441
1653364800000|2022-05-24 04:00:00|7474.9|7471.9|7461.2|7458.2|7475.2|7472.2|7459.9|7456.9|481
1653368400000|2022-05-24 05:00:00|7460.7|7457.7|7452.9|7449.9|7466.9|7463.9|7449.2|7446.2|1199
1653372000000|2022-05-24 06:00:00|7451.4|7448.4|7440.9|7438.9|7457.2|7455.2|7437.7|7435.7|2879
1653375600000|2022-05-24 07:00:00|7440.4|7439.4|7453.4|7452.4|7458.9|7457.9|7427.9|7426.9|11894
1653379200000|2022-05-24 08:00:00|7453.7|7452.7|7466.4|7465.4|7475.7|7474.7|7452.2|7451.2|6279
1653382800000|2022-05-24 09:00:00|7466.7|7465.7|7491.9|7490.9|7493.9|7492.9|7466.7|7465.7|4553
1653386400000|2022-05-24 10:00:00|7491.7|7490.7|7498.7|7497.7|7503.4|7502.4|7485.4|7484.4|3409
1653390000000|2022-05-24 11:00:00|7499.4|7498.4|7502.7|7501.7|7510.2|7509.2|7494.4|7493.4|3921
1653393600000|2022-05-24 12:00:00|7503|7502|7512.5|7511.5|7515.7|7514.7|7500.5|7499.5|4237
1653397200000|2022-05-24 13:00:00|7512.7|7511.7|7524.7|7523.7|7529.5|7528.5|7506.2|7505.2|7902
1653400800000|2022-05-24 14:00:00|7525.2|7524.2|7486.8|7485.8|7526|7525|7477.5|7476.5|11691
1653404400000|2022-05-24 15:00:00|7486.5|7485.5|7501|7499|7508.5|7506.5|7474.5|7472.5|15256
1653408000000|2022-05-24 16:00:00|7500.8|7498.8|7497.5|7495.5|7517.5|7515.5|7486|7484|2364
1653411600000|2022-05-24 17:00:00|7497.3|7495.3|7507.5|7505.5|7512.8|7510.8|7485.3|7483.3|1068
1653415200000|2022-05-24 18:00:00|7507.8|7505.8|7507|7505|7525|7523|7499.3|7497.3|2009
1653418800000|2022-05-24 19:00:00|7506.8|7504.8|7521.9|7517.9|7539|7537|7505.8|7503.8|4414
1653422400000|2022-05-24 20:00:00|7522.9|7518.9|7530|7526|7532.1|7528.1|7517.9|7513.9|0
1653426000000|2022-05-24 21:00:00|7529.2|7525.2|7525.4|7521.4|7530.2|7526.2|7525.4|7521.4|0
1653429600000|2022-05-24 22:00:00|7525.2|7521.2|7529.7|7525.7|7536.4|7532.4|7524.9|7520.9|0
1653433200000|2022-05-24 23:00:00|7530.5|7526.5|7524.6|7520.6|7533.2|7529.2|7523.6|7519.6|0
1653436800000|2022-05-25 00:00:00|7524.3|7520.3|7538.5|7535.5|7540.8|7537.8|7520.3|7517.3|443
1653440400000|2022-05-25 01:00:00|7538.3|7535.3|7549.3|7546.3|7551.5|7548.5|7537.3|7534.3|459
1653444000000|2022-05-25 02:00:00|7549.5|7546.5|7547|7544|7554|7551|7544.3|7541.3|417
1653447600000|2022-05-25 03:00:00|7546.5|7543.5|7561.3|7558.3|7564.5|7561.5|7546.5|7543.5|301
1653451200000|2022-05-25 04:00:00|7561.5|7558.5|7551|7548|7563.5|7560.5|7550.8|7547.8|329
1653454800000|2022-05-25 05:00:00|7550.5|7547.5|7545|7542|7556.3|7553.3|7544.5|7541.5|466
1653458400000|2022-05-25 06:00:00|7544.5|7542.5|7542|7540|7547.8|7545.8|7519.8|7517.8|2291
1653462000000|2022-05-25 07:00:00|7541.5|7540.5|7518|7517|7541.5|7540.5|7512.5|7511.5|8536
1653465600000|2022-05-25 08:00:00|7517.8|7516.8|7511.3|7510.3|7524.3|7523.3|7496.3|7495.3|4453
1653469200000|2022-05-25 09:00:00|7511|7510|7527.5|7526.5|7528.3|7527.3|7501.5|7500.5|4059
1653472800000|2022-05-25 10:00:00|7527.3|7526.3|7519|7518|7536.3|7535.3|7517.3|7516.3|3540
1653476400000|2022-05-25 11:00:00|7518.8|7517.8|7505.2|7504.2|7523.8|7522.8|7494.5|7493.5|3868
1653480000000|2022-05-25 12:00:00|7505.5|7504.5|7517.2|7516.2|7517.7|7516.7|7501.5|7500.5|2577
1653483600000|2022-05-25 13:00:00|7517|7516|7526|7525|7532.7|7531.7|7513.2|7512.2|5913
1653487200000|2022-05-25 14:00:00|7526.2|7525.2|7536.4|7535.4|7547.7|7546.7|7518.7|7517.7|7118
1653490800000|2022-05-25 15:00:00|7536.7|7535.7|7530|7528|7538.7|7537.7|7518.7|7516.7|15104
1653494400000|2022-05-25 16:00:00|7530.2|7528.2|7525.5|7523.5|7533.5|7531.5|7508|7506|2272
1653498000000|2022-05-25 17:00:00|7525.2|7523.2|7526.5|7524.5|7530.2|7528.2|7513.7|7511.7|1179
1653501600000|2022-05-25 18:00:00|7526.7|7524.7|7543.2|7541.2|7547.7|7545.7|7509.2|7507.2|2345
1653505200000|2022-05-25 19:00:00|7543.5|7541.5|7538.9|7534.9|7557.7|7555.7|7527.7|7525.7|3886
1653508800000|2022-05-25 20:00:00|7538.4|7534.4|7522.9|7518.9|7539.5|7535.5|7505.2|7501.2|0
1653512400000|2022-05-25 21:00:00|7522.8|7518.8|7530.6|7526.6|7535.5|7531.5|7522.5|7518.5|0
1653516000000|2022-05-25 22:00:00|7532.5|7528.5|7535.3|7531.3|7537.7|7533.7|7528.9|7524.9|0
1653519600000|2022-05-25 23:00:00|7535.6|7531.6|7528.4|7524.4|7538.9|7534.9|7525.7|7521.7|0
1653523200000|2022-05-26 00:00:00|7527.4|7523.4|7550.7|7547.7|7557|7554|7527.1|7523.1|671
1653526800000|2022-05-26 01:00:00|7551|7548|7521.7|7518.7|7554.2|7551.2|7521.2|7518.2|456
1653530400000|2022-05-26 02:00:00|7522|7519|7529.2|7526.2|7536.2|7533.2|7519.5|7516.5|220
1653534000000|2022-05-26 03:00:00|7529.5|7526.5|7531.2|7528.2|7532.5|7529.5|7516.2|7513.2|161
1653537600000|2022-05-26 04:00:00|7531|7528|7515.5|7512.5|7531|7528|7513.7|7510.7|194
1653541200000|2022-05-26 05:00:00|7514.7|7511.7|7511|7508|7524.2|7521.2|7507.7|7504.7|609
1653544800000|2022-05-26 06:00:00|7512|7509|7521.7|7519.7|7524.2|7522.2|7503|7501|1364
1653548400000|2022-05-26 07:00:00|7521.2|7520.2|7540.3|7539.3|7545|7544|7516.2|7515.2|7088
1653552000000|2022-05-26 08:00:00|7540|7539|7524.8|7523.8|7540|7539|7513.8|7512.8|3286
1653555600000|2022-05-26 09:00:00|7525|7524|7533|7532|7536.8|7535.8|7520|7519|3730
1653559200000|2022-05-26 10:00:00|7532.8|7531.8|7521.8|7520.8|7537.3|7536.3|7521.3|7520.3|4271
1653562800000|2022-05-26 11:00:00|7522.3|7521.3|7527.5|7526.5|7529.3|7528.3|7511.5|7510.5|7920
1653566400000|2022-05-26 12:00:00|7527.2|7526.2|7536|7535|7539|7538|7520|7519|3735
1653570000000|2022-05-26 13:00:00|7536.2|7535.2|7561.7|7560.7|7564.2|7563.2|7532.7|7531.7|6497
1653573600000|2022-05-26 14:00:00|7562.2|7561.2|7566.1|7565.1|7576.6|7575.6|7560.2|7559.2|8210
1653577200000|2022-05-26 15:00:00|7565.8|7564.8|7566.8|7564.8|7581.6|7579.6|7562.1|7560.1|20475
1653580800000|2022-05-26 16:00:00|7566.6|7564.6|7575.8|7573.8|7576.1|7574.1|7565.3|7563.3|1491
1653584400000|2022-05-26 17:00:00|7575.6|7573.6|7573.8|7571.8|7581.8|7579.8|7569.8|7567.8|902
1653588000000|2022-05-26 18:00:00|7574.3|7572.3|7568.3|7566.3|7576.3|7574.3|7564.3|7562.3|882
1653591600000|2022-05-26 19:00:00|7568.6|7566.6|7560|7556|7575.8|7573.8|7557.6|7554|2863
1653595200000|2022-05-26 20:00:00|7560.3|7556.3|7559|7555|7561.3|7557.3|7553|7549|0
1653598800000|2022-05-26 21:00:00|7559.1|7555.1|7558.6|7554.6|7561.4|7557.4|7558.1|7554.1|0
1653602400000|2022-05-26 22:00:00|7557.1|7553.1|7564|7560|7569.1|7565.1|7556.5|7552.5|0
1653606000000|2022-05-26 23:00:00|7563.9|7559.9|7564|7560|7571.9|7567.9|7562.2|7558.2|0
1653609600000|2022-05-27 00:00:00|7563.8|7559.8|7547.1|7544.1|7565.3|7562.3|7541.6|7538.6|447
1653613200000|2022-05-27 01:00:00|7547.3|7544.3|7550.3|7547.3|7557.8|7554.8|7547.1|7544.1|371
1653616800000|2022-05-27 02:00:00|7550.1|7547.1|7542.8|7539.8|7552.8|7549.8|7542.3|7539.3|150
1653620400000|2022-05-27 03:00:00|7542.6|7539.6|7547.6|7544.6|7553.3|7550.3|7542.3|7539.3|244
1653624000000|2022-05-27 04:00:00|7547.8|7544.8|7552.6|7549.6|7556.1|7553.1|7547.3|7544.3|159
1653627600000|2022-05-27 05:00:00|7552.3|7549.3|7551.1|7548.1|7555.6|7552.6|7544.6|7541.6|514
1653631200000|2022-05-27 06:00:00|7551.3|7548.3|7571.8|7569.8|7573.6|7571.6|7541.6|7539.6|2027
1653634800000|2022-05-27 07:00:00|7571.3|7570.3|7557.8|7556.8|7574.1|7573.1|7541.1|7540.1|10617
1653638400000|2022-05-27 08:00:00|7558.1|7557.1|7565.3|7564.3|7577.1|7576.1|7550.8|7549.8|5090
1653642000000|2022-05-27 09:00:00|7565.1|7564.1|7576.6|7575.6|7577.3|7576.3|7550.8|7549.8|5459
1653645600000|2022-05-27 10:00:00|7576.3|7575.3|7586.8|7585.8|7586.8|7585.8|7567.8|7566.8|4431
1653649200000|2022-05-27 11:00:00|7586.3|7585.3|7584.9|7583.9|7589.6|7588.6|7579.2|7578.2|6520
1653652800000|2022-05-27 12:00:00|7584.7|7583.7|7592.4|7591.4|7599.4|7598.4|7574.9|7573.9|5591
1653656400000|2022-05-27 13:00:00|7592.7|7591.7|7596.4|7595.4|7596.7|7595.7|7572.9|7571.9|6901
1653660000000|2022-05-27 14:00:00|7596.7|7595.7|7590.2|7589.2|7598.9|7597.9|7574.7|7573.7|7794
1653663600000|2022-05-27 15:00:00|7589.9|7588.9|7599.4|7597.4|7601.4|7599.4|7585.2|7584.2|14294
1653667200000|2022-05-27 16:00:00|7599.7|7597.7|7585.9|7583.9|7600.2|7598.2|7584.2|7582.2|2591
1653670800000|2022-05-27 17:00:00|7585.7|7583.7|7578.7|7576.7|7588.7|7586.7|7574.4|7572.4|2171
1653674400000|2022-05-27 18:00:00|7578.9|7576.9|7579.9|7577.9|7583.2|7581.2|7575.2|7573.2|1738
1653678000000|2022-05-27 19:00:00|7580.2|7578.2|7588.6|7584.6|7588.6|7586.2|7577.4|7575.4|3529
1653681600000|2022-05-27 20:00:00|7587.9|7583.9|7596.3|7592.3|7599.5|7595.5|7583.9|7579.9|0
1653861600000|2022-05-29 22:00:00|7571.5|7567.5|7576.7|7572.7|7578.1|7574.1|7564.3|7560.3|0
1653865200000|2022-05-29 23:00:00|7576.9|7572.9|7578.4|7574.4|7584|7580|7572.7|7568.7|0
1653868800000|2022-05-30 00:00:00|7578.1|7574.1|7593.9|7590.9|7597.9|7594.9|7578.1|7574.1|482
1653872400000|2022-05-30 01:00:00|7593.7|7590.7|7591.7|7588.7|7599.7|7596.7|7587.2|7584.2|134
1653876000000|2022-05-30 02:00:00|7591.9|7588.9|7600.2|7597.2|7605.4|7602.4|7589.7|7586.7|245
1653879600000|2022-05-30 03:00:00|7599.4|7596.4|7601.4|7598.4|7604.2|7601.2|7598.9|7595.9|277
1653883200000|2022-05-30 04:00:00|7601.7|7598.7|7606.2|7603.2|7606.9|7603.9|7596.9|7593.9|536
1653886800000|2022-05-30 05:00:00|7605.9|7602.9|7616.7|7613.7|7617.9|7614.9|7603.2|7600.2|696
1653890400000|2022-05-30 06:00:00|7617.4|7614.4|7616.2|7614.2|7626.2|7624.2|7610.9|7608.9|2075
1653894000000|2022-05-30 07:00:00|7615.7|7614.7|7613.4|7612.4|7625.4|7624.4|7606.4|7605.4|9253
1653897600000|2022-05-30 08:00:00|7613.1|7612.1|7604.1|7603.1|7626.9|7625.9|7604.1|7603.1|3962
1653901200000|2022-05-30 09:00:00|7604.4|7603.4|7602.1|7601.1|7604.6|7603.6|7595.4|7594.4|3681
1653904800000|2022-05-30 10:00:00|7602.4|7601.4|7589.6|7588.6|7605.1|7604.1|7577.6|7576.6|4880
1653908400000|2022-05-30 11:00:00|7588.6|7587.6|7586.5|7585.5|7590.9|7589.9|7580.5|7579.5|3056
1653912000000|2022-05-30 12:00:00|7586.7|7585.7|7587|7586|7592.7|7591.7|7579.5|7578.5|2423
1653915600000|2022-05-30 13:00:00|7586.5|7585.5|7584.7|7583.7|7593.5|7592.5|7575.5|7574.5|4003
1653919200000|2022-05-30 14:00:00|7585|7584|7598.4|7597.4|7599.9|7598.9|7584.7|7583.7|4932
1653922800000|2022-05-30 15:00:00|7598.9|7597.9|7595.1|7593.1|7610.4|7608.4|7591.4|7590.4|11319
1653926400000|2022-05-30 16:00:00|7595.6|7593.6|7597.1|7595.1|7605.4|7603.4|7593.9|7591.9|1018
1653930000000|2022-05-30 17:00:00|7596.9|7594.9|7600.9|7598.9|7602.4|7600.4|7596.9|7594.9|138
1653933600000|2022-05-30 18:00:00|7600.6|7598.6|7606.1|7604.1|7608.9|7606.9|7599.9|7597.9|270
1653937200000|2022-05-30 19:00:00|7606.4|7604.4|7615.1|7611.1|7615.6|7613.6|7604.6|7602.6|616
1653940800000|2022-05-30 20:00:00|7615|7611|7610.8|7606.8|7615.1|7611.1|7610.8|7606.8|0
1653944400000|2022-05-30 21:00:00|7610.7|7606.7|7609.9|7605.9|7611.5|7607.5|7609.9|7605.9|0
1653948000000|2022-05-30 22:00:00|7606.4|7602.4|7599.6|7595.6|7609.3|7605.3|7588.8|7584.8|0
1653951600000|2022-05-30 23:00:00|7599.5|7595.5|7614.7|7610.7|7615.6|7611.6|7598.7|7594.7|0
1653955200000|2022-05-31 00:00:00|7615|7611|7600.4|7597.4|7620.6|7617.6|7594.1|7591.1|399
1653958800000|2022-05-31 01:00:00|7600.6|7597.6|7600.6|7597.6|7609.9|7606.9|7589.4|7586.4|172
1653962400000|2022-05-31 02:00:00|7600.4|7597.4|7611.9|7608.9|7611.9|7608.9|7598.6|7595.6|98
1653966000000|2022-05-31 03:00:00|7612.1|7609.1|7602.6|7599.6|7613.1|7610.1|7597.1|7594.1|97
1653969600000|2022-05-31 04:00:00|7602.4|7599.4|7602.9|7599.9|7605.1|7602.1|7599.1|7596.1|126
1653973200000|2022-05-31 05:00:00|7603.1|7600.1|7598.1|7595.1|7608.1|7605.1|7594.9|7591.9|312
1653976800000|2022-05-31 06:00:00|7597.4|7594.4|7603.6|7601.6|7615.6|7613.6|7593.4|7591.4|2039
1653980400000|2022-05-31 07:00:00|7603.1|7602.1|7619.2|7618.2|7625.9|7624.9|7599.9|7598.9|13156
1653984000000|2022-05-31 08:00:00|7619.5|7618.5|7638.2|7637.2|7649.7|7648.7|7619|7618|7359
1653987600000|2022-05-31 09:00:00|7637.5|7636.5|7625|7624|7638|7637|7614.5|7613.5|5038
1653991200000|2022-05-31 10:00:00|7624.7|7623.7|7625.7|7624.7|7632.5|7631.5|7616.5|7615.5|4154
1653994800000|2022-05-31 11:00:00|7626|7625|7632.4|7631.4|7632.5|7631.5|7624.2|7623.2|3987
1653998400000|2022-05-31 12:00:00|7632.9|7631.9|7616.4|7615.4|7633.4|7632.4|7615.9|7614.9|4499
1654002000000|2022-05-31 13:00:00|7616.1|7615.1|7618.6|7617.6|7633.9|7632.9|7613.9|7612.9|8739
1654005600000|2022-05-31 14:00:00|7619.1|7618.1|7619.8|7618.8|7632.6|7631.6|7610.6|7609.6|10961
1654009200000|2022-05-31 15:00:00|7619.6|7618.6|7619.8|7617.8|7628.1|7627.1|7572.3|7570.3|47491
1654012800000|2022-05-31 16:00:00|7620|7618|7612.5|7610.5|7626|7624|7608|7606|3222
1654016400000|2022-05-31 17:00:00|7612.3|7610.3|7613.5|7611.5|7614.8|7612.8|7600.3|7598.3|2029
1654020000000|2022-05-31 18:00:00|7613.3|7611.3|7590.3|7588.3|7614|7612|7582.3|7580.3|2341
1654023600000|2022-05-31 19:00:00|7589.8|7587.8|7586.2|7582.2|7604|7602|7582.3|7580.3|4243
1654027200000|2022-05-31 20:00:00|7585.9|7581.9|7594.2|7590.2|7596.4|7592.4|7580.3|7576.3|0
1654030800000|2022-05-31 21:00:00|7594.1|7590.1|7595.9|7591.9|7596.4|7592.4|7592.5|7588.5|0
1654034400000|2022-05-31 22:00:00|7596.1|7592.1|7604.3|7600.3|7605.3|7601.3|7593.4|7589.4|0
1654038000000|2022-05-31 23:00:00|7604.6|7600.6|7607.5|7603.5|7609.8|7605.8|7599.9|7595.9|0
1654041600000|2022-06-01 00:00:00|7607.8|7603.8|7618|7615|7625|7622|7607.8|7603.8|613
1654045200000|2022-06-01 01:00:00|7618.3|7615.3|7628.5|7625.5|7630|7627|7616.8|7613.8|319
1654048800000|2022-06-01 02:00:00|7628|7625|7616.5|7613.5|7628.5|7625.5|7616.3|7613.3|157
1654052400000|2022-06-01 03:00:00|7616.3|7613.3|7615.5|7612.5|7619.3|7616.3|7612.5|7609.5|221
1654056000000|2022-06-01 04:00:00|7616.5|7613.5|7623.3|7620.3|7624|7621|7609|7606|262
1654059600000|2022-06-01 05:00:00|7623.5|7620.5|7608.8|7605.8|7631|7628|7603.8|7600.8|551
1654063200000|2022-06-01 06:00:00|7608.5|7605.5|7633.5|7631.5|7633.8|7631.8|7602.3|7600.3|2030
1654066800000|2022-06-01 07:00:00|7633|7632|7599.9|7598.9|7638.8|7637.8|7595.4|7594.4|12195
1654070400000|2022-06-01 08:00:00|7600.2|7599.2|7590.9|7589.9|7602.9|7601.9|7574.9|7573.9|5688
1654074000000|2022-06-01 09:00:00|7591.2|7590.2|7598.9|7597.9|7607.7|7606.7|7591.2|7590.2|3788
1654077600000|2022-06-01 10:00:00|7598.7|7597.7|7577.7|7576.7|7599.2|7598.2|7576.2|7575.2|3992
1654081200000|2022-06-01 11:00:00|7576.7|7575.7|7596.1|7595.1|7596.6|7595.6|7576.7|7575.7|4470
1654084800000|2022-06-01 12:00:00|7596.3|7595.3|7600.6|7599.6|7614.6|7613.6|7595.8|7594.8|4968
1654088400000|2022-06-01 13:00:00|7601.1|7600.1|7595.8|7594.8|7619.6|7618.6|7595.8|7594.8|8142
1654092000000|2022-06-01 14:00:00|7596.8|7595.8|7562|7561|7597.8|7596.8|7549.8|7548.8|14387
1654095600000|2022-06-01 15:00:00|7561.8|7560.8|7526|7524|7562.5|7561.5|7519|7517|22960
1654099200000|2022-06-01 16:00:00|7526.3|7524.3|7529.8|7527.8|7535.3|7533.3|7518.3|7516.3|4640
1654102800000|2022-06-01 17:00:00|7530|7528|7545.3|7543.3|7554|7552|7527.8|7525.8|2831
1654106400000|2022-06-01 18:00:00|7545|7543|7561|7559|7566.8|7564.8|7544|7542|2506
1654110000000|2022-06-01 19:00:00|7560.8|7558.8|7550.1|7546.1|7569.8|7567.8|7543.8|7541.8|4095
1654113600000|2022-06-01 20:00:00|7549.8|7545.8|7552.6|7548.6|7555.7|7551.7|7546.9|7542.9|0
1654117200000|2022-06-01 21:00:00|7552.5|7548.5|7550.8|7546.8|7553.9|7549.9|7550.3|7546.3|0
1654120800000|2022-06-01 22:00:00|7552.8|7548.8|7543.5|7539.5|7554.7|7550.7|7543.3|7539.3|0
1654124400000|2022-06-01 23:00:00|7543.8|7539.8|7537.7|7533.7|7545.9|7541.9|7535.7|7531.7|0
1654128000000|2022-06-02 00:00:00|7538|7534|7554.5|7550.5|7559.1|7555.1|7533.4|7529.4|0
1654131600000|2022-06-02 01:00:00|7554.6|7550.6|7549.9|7545.9|7559|7555|7548.9|7544.9|0
1654135200000|2022-06-02 02:00:00|7549.8|7545.8|7546.2|7542.2|7557.6|7553.6|7545.2|7541.2|0
1654138800000|2022-06-02 03:00:00|7546.3|7542.3|7546.8|7542.8|7550.7|7546.7|7541.8|7537.8|0
1654142400000|2022-06-02 04:00:00|7546.9|7542.9|7551.6|7547.6|7551.9|7547.9|7545.2|7541.2|0
1654146000000|2022-06-02 05:00:00|7551.7|7547.7|7548.1|7544.1|7553.2|7549.2|7538.5|7534.5|0
1654149600000|2022-06-02 06:00:00|7548|7544|7560.6|7556.6|7560.9|7556.9|7546.4|7542.4|0
1654153200000|2022-06-02 07:00:00|7559.4|7555.4|7563.6|7559.6|7574.8|7570.8|7555.7|7551.7|0
1654156800000|2022-06-02 08:00:00|7563.7|7559.7|7566.9|7562.9|7576.5|7572.5|7556.9|7552.9|0
1654160400000|2022-06-02 09:00:00|7566.8|7562.8|7566.5|7562.5|7574.9|7570.9|7559.1|7555.1|0
1654164000000|2022-06-02 10:00:00|7566.6|7562.6|7575|7571|7577.1|7573.1|7556.9|7552.9|0
1654167600000|2022-06-02 11:00:00|7574.9|7570.9|7574.1|7570.1|7576.9|7572.9|7567.7|7563.7|0
1654171200000|2022-06-02 12:00:00|7573.9|7569.9|7570.5|7566.5|7581.3|7577.3|7567.2|7563.2|0
1654174800000|2022-06-02 13:00:00|7570.4|7566.4|7562.3|7558.3|7572.6|7568.6|7551.9|7547.9|0
1654178400000|2022-06-02 14:00:00|7561.1|7557.1|7567.5|7563.5|7580.2|7576.2|7549.8|7545.8|0
1654182000000|2022-06-02 15:00:00|7567.4|7563.4|7569.9|7565.9|7584.6|7580.6|7565.1|7561.1|0
1654185600000|2022-06-02 16:00:00|7570|7566|7580.8|7576.8|7585.6|7581.6|7568.5|7564.5|0
1654189200000|2022-06-02 17:00:00|7580.9|7576.9|7582.5|7578.5|7584|7580|7573.2|7569.2|0
1654192800000|2022-06-02 18:00:00|7582.6|7578.6|7576.9|7572.9|7585.8|7581.8|7575.1|7571.1|0
1654196400000|2022-06-02 19:00:00|7576.8|7572.8|7595.7|7591.7|7597|7593|7575.3|7571.3|0
1654200000000|2022-06-02 20:00:00|7594.5|7590.5|7587.1|7583.1|7595.1|7591.1|7583.3|7579.3|0
1654203600000|2022-06-02 21:00:00|7587|7583|7586|7582|7587.2|7583.2|7584.2|7580.2|0
1654207200000|2022-06-02 22:00:00|7586.1|7582.1|7592.2|7588.2|7597.7|7593.7|7586.1|7582.1|0
1654210800000|2022-06-02 23:00:00|7590.5|7586.5|7591.6|7587.6|7595.4|7591.4|7589.8|7585.8|0
1654214400000|2022-06-03 00:00:00|7591.3|7587.3|7581.6|7577.6|7598.6|7594.6|7580.3|7576.3|0
1654218000000|2022-06-03 01:00:00|7581.5|7577.5|7588.3|7584.3|7589.9|7585.9|7580.9|7576.9|0
1654221600000|2022-06-03 02:00:00|7588.2|7584.2|7586.9|7582.9|7589.7|7585.7|7583.8|7579.8|0
1654225200000|2022-06-03 03:00:00|7586.8|7582.8|7581.5|7577.5|7587.1|7583.1|7581.3|7577.3|0
1654228800000|2022-06-03 04:00:00|7582.1|7578.1|7581.4|7577.4|7588.5|7584.5|7581.2|7577.2|0
1654232400000|2022-06-03 05:00:00|7581.5|7577.5|7586.8|7582.8|7588.8|7584.8|7580.2|7576.2|0
1654236000000|2022-06-03 06:00:00|7586.7|7582.7|7584.6|7580.6|7593|7589|7578.7|7574.7|0
1654239600000|2022-06-03 07:00:00|7584.7|7580.7|7570|7566|7586|7582|7567.6|7563.6|0
1654243200000|2022-06-03 08:00:00|7570.1|7566.1|7579.5|7575.5|7580.2|7576.2|7568.9|7564.9|0
1654246800000|2022-06-03 09:00:00|7579.6|7575.6|7578.5|7574.5|7584.4|7580.4|7573|7569|0
1654250400000|2022-06-03 10:00:00|7579.7|7575.7|7573.1|7569.1|7581.1|7577.1|7567.1|7563.1|0
1654254000000|2022-06-03 11:00:00|7573.2|7569.2|7564|7560|7574.9|7570.9|7561|7557|0
1654257600000|2022-06-03 12:00:00|7563.9|7559.9|7566.5|7562.5|7584.7|7580.7|7559.5|7555.5|0
1654261200000|2022-06-03 13:00:00|7566.4|7562.4|7564.9|7560.9|7573.1|7569.1|7554.5|7550.5|0
1654264800000|2022-06-03 14:00:00|7565.7|7561.7|7559|7555|7573.8|7569.8|7552|7548|0
1654268400000|2022-06-03 15:00:00|7558.9|7554.9|7560.1|7556.1|7562.9|7558.9|7545.6|7541.6|0
1654272000000|2022-06-03 16:00:00|7559.9|7555.9|7571.6|7567.6|7572.4|7568.4|7553.3|7549.3|0
1654275600000|2022-06-03 17:00:00|7571.4|7567.4|7559.6|7555.6|7578.7|7574.7|7557.4|7553.4|0
1654279200000|2022-06-03 18:00:00|7559.5|7555.5|7567.6|7563.6|7572.4|7568.4|7556.3|7552.3|0
1654282800000|2022-06-03 19:00:00|7567.7|7563.7|7566.6|7562.6|7569.6|7565.6|7555.4|7551.4|0
1654286400000|2022-06-03 20:00:00|7567.2|7563.2|7567.4|7563.4|7573.9|7569.9|7561.9|7557.9|0
1654466400000|2022-06-05 22:00:00|7580.5|7576.5|7576.9|7572.9|7581.2|7577.2|7567.7|7563.7|0
1654470000000|2022-06-05 23:00:00|7577.1|7573.1|7584.7|7580.7|7587.9|7583.9|7571.9|7567.9|0
1654473600000|2022-06-06 00:00:00|7584.1|7580.1|7583.8|7580.8|7595.5|7592.5|7568.8|7565.8|1023
1654477200000|2022-06-06 01:00:00|7584|7581|7591.3|7588.3|7593.5|7590.5|7579.8|7576.8|318
1654480800000|2022-06-06 02:00:00|7591|7588|7594.5|7591.5|7598|7595|7589.5|7586.5|196
1654484400000|2022-06-06 03:00:00|7595|7592|7597.3|7594.3|7599.8|7596.8|7590.8|7587.8|202
1654488000000|2022-06-06 04:00:00|7597|7594|7604.5|7601.5|7605.3|7602.3|7593.8|7590.8|193
1654491600000|2022-06-06 05:00:00|7604.8|7601.8|7605.3|7602.3|7607.5|7604.5|7597.3|7594.3|311
1654495200000|2022-06-06 06:00:00|7604.8|7602.8|7609|7607|7609.3|7607.3|7592.3|7590.3|3148
1654498800000|2022-06-06 07:00:00|7608.5|7607.5|7634|7633|7636.5|7635.5|7603.5|7602.5|17781
1654502400000|2022-06-06 08:00:00|7633.8|7632.8|7628.8|7627.8|7635.8|7634.8|7620.5|7619.5|6091
1654506000000|2022-06-06 09:00:00|7629|7628|7640.3|7639.3|7640.8|7639.8|7627.8|7626.8|6369
1654509600000|2022-06-06 10:00:00|7640.8|7639.8|7619.3|7618.3|7648.3|7647.3|7619.3|7618.3|5977
1654513200000|2022-06-06 11:00:00|7618.8|7617.8|7628.5|7627.5|7628.5|7627.5|7614.8|7613.8|3813
1654516800000|2022-06-06 12:00:00|7628.7|7627.7|7631.7|7630.7|7636.5|7635.5|7624.5|7623.5|3726
1654520400000|2022-06-06 13:00:00|7632|7631|7633|7632|7635.7|7634.7|7622.5|7621.5|6032
1654524000000|2022-06-06 14:00:00|7633.2|7632.2|7639|7638|7642.7|7641.7|7630.7|7629.7|7878
1654527600000|2022-06-06 15:00:00|7640|7639|7609|7607|7640.2|7639.2|7607|7605|16634
1654531200000|2022-06-06 16:00:00|7609.2|7607.2|7609.2|7607.2|7610.5|7608.5|7592.2|7590.2|3650
1654534800000|2022-06-06 17:00:00|7609|7607|7613.2|7611.2|7613.5|7611.5|7601.2|7599.2|1965
1654538400000|2022-06-06 18:00:00|7613.5|7611.5|7597.7|7595.7|7615.5|7613.5|7593.2|7591.2|1237
1654542000000|2022-06-06 19:00:00|7598.2|7596.2|7605.2|7601.2|7613.7|7611.7|7588.7|7586.7|3735
1654545600000|2022-06-06 20:00:00|7605.3|7601.3|7606.9|7602.9|7609.3|7605.3|7603.1|7599.1|0
1654549200000|2022-06-06 21:00:00|7606.8|7602.8|7607.9|7603.9|7608.2|7604.2|7605.2|7601.2|0
1654552800000|2022-06-06 22:00:00|7607.6|7603.6|7606|7602|7613.9|7609.9|7603.7|7599.7|0
1654556400000|2022-06-06 23:00:00|7606.1|7602.1|7610.8|7606.8|7615.1|7611.1|7605.1|7601.1|0
1654560000000|2022-06-07 00:00:00|7610.9|7606.9|7594|7591|7611.4|7607.4|7586.5|7583.5|582
1654563600000|2022-06-07 01:00:00|7594.2|7591.2|7586.5|7583.5|7599.5|7596.5|7578.2|7575.2|433
1654567200000|2022-06-07 02:00:00|7585.7|7582.7|7579.5|7576.5|7586|7583|7578|7575|165
1654570800000|2022-06-07 03:00:00|7579.7|7576.7|7582.5|7579.5|7589.7|7586.7|7578.5|7575.5|97
1654574400000|2022-06-07 04:00:00|7582.2|7579.2|7583.7|7580.7|7586.2|7583.2|7577|7574|249
1654578000000|2022-06-07 05:00:00|7583.5|7580.5|7582.7|7579.7|7586.5|7583.5|7573|7570|736
1654581600000|2022-06-07 06:00:00|7583|7580|7586.2|7584.2|7601.5|7599.5|7582.7|7580|1387
1654585200000|2022-06-07 07:00:00|7585.7|7584.7|7599.8|7598.8|7616.2|7615.2|7585.7|7584.7|10813
1654588800000|2022-06-07 08:00:00|7600|7599|7608.3|7607.3|7611.8|7610.8|7593.8|7592.8|4358
1654592400000|2022-06-07 09:00:00|7607.8|7606.8|7604.8|7603.8|7613.8|7612.8|7596.8|7595.8|4446
1654596000000|2022-06-07 10:00:00|7604.3|7603.3|7599|7598|7614.8|7613.8|7595.3|7594.3|4898
1654599600000|2022-06-07 11:00:00|7600.5|7599.5|7595.8|7594.8|7605|7604|7580.8|7579.8|5529
1654603200000|2022-06-07 12:00:00|7596.3|7595.3|7582.8|7581.8|7599.3|7598.3|7581.8|7580.8|5647
1654606800000|2022-06-07 13:00:00|7582.3|7581.3|7585|7584|7599|7598|7570.8|7569.8|7978
1654610400000|2022-06-07 14:00:00|7585.3|7584.3|7602.8|7601.8|7613.8|7612.8|7585|7584|9820
1654614000000|2022-06-07 15:00:00|7602.5|7601.5|7601|7599|7607.8|7606.8|7593.3|7591.3|15593
1654617600000|2022-06-07 16:00:00|7601.3|7599.3|7603|7601|7603.3|7601.3|7586.5|7584.5|2425
1654621200000|2022-06-07 17:00:00|7603.3|7601.3|7610.3|7608.3|7611|7609|7601.8|7599.8|1755
1654624800000|2022-06-07 18:00:00|7610.5|7608.5|7626.3|7624.3|7627.3|7625.3|7609.3|7607.3|2718
1654628400000|2022-06-07 19:00:00|7626.5|7624.5|7633.4|7629.4|7633.4|7631|7623.8|7621.8|4178
1654632000000|2022-06-07 20:00:00|7633.1|7629.1|7621|7617|7634.1|7630.1|7620.4|7616.4|0
1654635600000|2022-06-07 21:00:00|7621.1|7617.1|7625.3|7621.3|7626|7622|7620.4|7616.4|0
1654639200000|2022-06-07 22:00:00|7624.5|7620.5|7625.8|7621.8|7629.7|7625.7|7623.3|7619.3|0
1654642800000|2022-06-07 23:00:00|7626|7622|7622|7618|7628.7|7624.7|7616.8|7612.8|0
1654646400000|2022-06-08 00:00:00|7621.7|7617.7|7631|7628|7633|7630|7618|7615|400
1654650000000|2022-06-08 01:00:00|7631.5|7628.5|7634.5|7631.5|7637.5|7634.5|7627.8|7624.8|214
1654653600000|2022-06-08 02:00:00|7634.3|7631.3|7628.3|7625.3|7638.5|7635.5|7628.3|7625.3|195
1654657200000|2022-06-08 03:00:00|7628.5|7625.5|7621.8|7618.8|7629.8|7626.8|7618.5|7615.5|298
1654660800000|2022-06-08 04:00:00|7622|7619|7617.3|7614.3|7624.8|7621.8|7616.8|7613.8|98
1654664400000|2022-06-08 05:00:00|7617|7614|7623.8|7620.8|7628|7625|7617|7614|310
1654668000000|2022-06-08 06:00:00|7624.8|7621.8|7625.3|7623.3|7630.8|7628.8|7615.5|7613.5|1160
1654671600000|2022-06-08 07:00:00|7624.8|7623.8|7580.3|7579.3|7625|7624|7580.3|7579.3|13177
1654675200000|2022-06-08 08:00:00|7580.5|7579.5|7600|7599|7610.3|7609.3|7574.3|7573.3|6096
1654678800000|2022-06-08 09:00:00|7599.8|7598.8|7580.3|7579.3|7599.8|7598.8|7575.8|7574.8|7584
1654682400000|2022-06-08 10:00:00|7580.5|7579.5|7567.8|7566.8|7582|7581|7567.8|7566.8|4310
1654686000000|2022-06-08 11:00:00|7567.5|7566.5|7555.7|7554.7|7572.5|7571.5|7549.7|7548.7|7484
1654689600000|2022-06-08 12:00:00|7556.2|7555.2|7559.7|7558.7|7565.9|7564.9|7550.7|7549.7|5692
1654693200000|2022-06-08 13:00:00|7559.2|7558.2|7574.2|7573.2|7582.7|7581.7|7553.7|7552.7|13128
1654696800000|2022-06-08 14:00:00|7574.7|7573.7|7578.6|7577.6|7580.6|7579.6|7554.3|7553.3|8689
1654700400000|2022-06-08 15:00:00|7578.8|7577.8|7590.3|7588.3|7596.5|7594.5|7575.6|7574.6|14420
1654704000000|2022-06-08 16:00:00|7590.8|7588.8|7577|7575|7595.3|7593.3|7561.5|7559.5|2208
1654707600000|2022-06-08 17:00:00|7576.8|7574.8|7563.5|7561.5|7578|7576|7555.5|7553.5|1888
1654711200000|2022-06-08 18:00:00|7563.3|7561.3|7558.5|7556.5|7567.5|7565.5|7551.3|7549.3|1574
1654714800000|2022-06-08 19:00:00|7558.8|7556.8|7567.9|7563.9|7569.3|7567.3|7551.3|7549.3|2385
1654718400000|2022-06-08 20:00:00|7567.6|7563.6|7567.7|7563.7|7569.8|7565.8|7563.3|7559.3|0
1654722000000|2022-06-08 21:00:00|7568|7564|7567.6|7563.6|7568.4|7564.4|7566.7|7562.7|0
1654725600000|2022-06-08 22:00:00|7566.5|7562.5|7569.4|7565.4|7570|7566|7563.6|7559.6|0
1654729200000|2022-06-08 23:00:00|7569.5|7565.5|7571.6|7567.6|7572.4|7568.4|7566.9|7562.9|0
1654732800000|2022-06-09 00:00:00|7571.9|7567.9|7551.5|7548.5|7573.1|7569.5|7549.5|7546.5|262
1654736400000|2022-06-09 01:00:00|7551.3|7548.3|7553.5|7550.5|7561.5|7558.5|7545.5|7542.5|198
1654740000000|2022-06-09 02:00:00|7553.8|7550.8|7557.8|7554.8|7558.3|7555.3|7552.8|7549.8|57
1654743600000|2022-06-09 03:00:00|7557.5|7554.5|7557|7554|7558.8|7555.8|7553|7550|66
1654747200000|2022-06-09 04:00:00|7558|7555|7555|7552|7558.3|7555.3|7554.5|7551.5|44
1654750800000|2022-06-09 05:00:00|7554.5|7551.5|7543.8|7540.8|7559.5|7556.5|7543.8|7540.8|227
1654754400000|2022-06-09 06:00:00|7543|7540|7554|7552|7554.5|7552.5|7539|7537|1923
1654758000000|2022-06-09 07:00:00|7553.5|7552.5|7549.9|7548.9|7567.3|7566.3|7534.8|7533.8|11495
1654761600000|2022-06-09 08:00:00|7549.6|7548.6|7565.1|7564.1|7565.6|7564.6|7537.4|7536.4|7397
1654765200000|2022-06-09 09:00:00|7564.9|7563.9|7561.9|7560.9|7575.4|7574.4|7557.6|7556.6|5085
1654768800000|2022-06-09 10:00:00|7562.1|7561.1|7563.4|7562.4|7570.9|7569.9|7555.6|7554.6|3762
1654772400000|2022-06-09 11:00:00|7563.1|7562.1|7543.9|7542.9|7571.9|7570.9|7538.9|7537.9|6043
1654776000000|2022-06-09 12:00:00|7543.7|7542.7|7517.7|7516.7|7544.2|7543.2|7511.4|7510.4|7588
1654779600000|2022-06-09 13:00:00|7516.9|7515.9|7523.2|7522.2|7523.2|7522.2|7493.7|7492.7|10314
1654783200000|2022-06-09 14:00:00|7523.9|7522.9|7486.4|7485.4|7525.2|7524.2|7476.4|7475.4|11049
1654786800000|2022-06-09 15:00:00|7485.6|7484.6|7487.9|7485.9|7492.4|7491.4|7469.9|7467.9|24094
1654790400000|2022-06-09 16:00:00|7488.1|7486.1|7487.1|7485.1|7490.6|7488.6|7474.1|7472.1|3535
1654794000000|2022-06-09 17:00:00|7486.9|7484.9|7480.1|7478.1|7491.4|7489.4|7469.1|7467.1|1550
1654797600000|2022-06-09 18:00:00|7479.4|7477.4|7454.4|7452.4|7479.6|7477.6|7454.4|7452.4|2514
1654801200000|2022-06-09 19:00:00|7453.6|7451.6|7424.2|7420.2|7455.6|7453.6|7422.1|7420.1|5507
1654804800000|2022-06-09 20:00:00|7423.9|7419.9|7441.2|7437.2|7442.6|7438.6|7423.9|7419.9|0
1654808400000|2022-06-09 21:00:00|7440.3|7436.3|7444.5|7440.5|7445|7441|7439.1|7435.1|0
1654812000000|2022-06-09 22:00:00|7445|7441|7439.6|7435.6|7445.5|7441.5|7435.3|7431.3|0
1654815600000|2022-06-09 23:00:00|7439.9|7435.9|7437.1|7433.1|7453|7449|7433.1|7429.1|0
1654819200000|2022-06-10 00:00:00|7437.7|7433.7|7421.4|7418.4|7437.7|7433.7|7418.4|7415.4|815
1654822800000|2022-06-10 01:00:00|7421.9|7418.9|7424.9|7421.9|7427.1|7424.1|7414.6|7411.6|467
1654826400000|2022-06-10 02:00:00|7424.4|7421.4|7424.9|7421.9|7427.6|7424.6|7419.6|7416.6|91
1654830000000|2022-06-10 03:00:00|7425.1|7422.1|7429.6|7426.6|7434.6|7431.6|7424.9|7421.9|107
1654833600000|2022-06-10 04:00:00|7429.9|7426.9|7420.6|7417.6|7430.4|7427.4|7417.4|7414.4|316
1654837200000|2022-06-10 05:00:00|7420.9|7417.9|7425.1|7422.1|7429.6|7426.6|7419.1|7416.1|415
1654840800000|2022-06-10 06:00:00|7424.1|7421.1|7438.1|7436.1|7441.9|7439.9|7423.6|7421.1|2777
1654844400000|2022-06-10 07:00:00|7437.6|7436.6|7402|7401|7451.9|7450.9|7401.5|7400.5|16999
1654848000000|2022-06-10 08:00:00|7401.5|7400.5|7391.5|7390.5|7422.5|7421.5|7390.5|7389.5|12877
1654851600000|2022-06-10 09:00:00|7391.2|7390.2|7378|7377|7401.5|7400.5|7375|7374|11944
1654855200000|2022-06-10 10:00:00|7378.2|7377.2|7388.7|7387.7|7392.7|7391.7|7377|7376|7046
1654858800000|2022-06-10 11:00:00|7389|7388|7381.5|7380.5|7393.5|7392.5|7376|7375|7958
1654862400000|2022-06-10 12:00:00|7381.2|7380.2|7339.2|7338.2|7389.5|7388.5|7338.5|7337.5|12510
1654866000000|2022-06-10 13:00:00|7339|7338|7323.7|7322.7|7352|7351|7314.5|7313.5|18767
1654869600000|2022-06-10 14:00:00|7320.7|7319.7|7326.6|7325.6|7340.6|7339.6|7293.6|7292.6|32607
1654873200000|2022-06-10 15:00:00|7327.1|7326.1|7324.6|7322.6|7331.1|7330.1|7298.6|7296.6|34003
1654876800000|2022-06-10 16:00:00|7324.3|7322.3|7332.8|7330.8|7340.8|7338.8|7324.1|7322.1|4617
1654880400000|2022-06-10 17:00:00|7333.1|7331.1|7337.8|7335.8|7348.8|7346.8|7320.6|7318.6|2504
1654884000000|2022-06-10 18:00:00|7338.1|7336.1|7356.1|7354.1|7358.1|7356.1|7332.3|7330.3|1458
1654887600000|2022-06-10 19:00:00|7355.8|7353.8|7341.5|7337.5|7365.6|7363.6|7337.8|7335.8|4443
1654891200000|2022-06-10 20:00:00|7341.9|7337.9|7347.7|7343.7|7357.2|7353.2|7339.3|7335.3|0
1655071200000|2022-06-12 22:00:00|7303.3|7299.3|7305.1|7301.1|7317.2|7313.2|7300.4|7296.4|0
1655074800000|2022-06-12 23:00:00|7304.9|7300.9|7300|7296|7308.1|7304.1|7299.1|7295.1|0
1655078400000|2022-06-13 00:00:00|7300.3|7296.3|7272.6|7269.6|7304.8|7301.8|7271.6|7268.6|1084
1655082000000|2022-06-13 01:00:00|7272.3|7269.3|7266.1|7263.1|7275.1|7272.1|7253.6|7250.6|1583
1655085600000|2022-06-13 02:00:00|7267.3|7264.3|7281.3|7278.3|7281.8|7278.8|7262.8|7259.8|470
1655089200000|2022-06-13 03:00:00|7281.6|7278.6|7278.1|7275.1|7282.1|7279.1|7273.1|7270.1|405
1655092800000|2022-06-13 04:00:00|7278.3|7275.3|7272.1|7269.1|7284.1|7281.1|7267.8|7264.8|444
1655096400000|2022-06-13 05:00:00|7272.6|7269.6|7259.1|7256.1|7277.3|7274.3|7256.8|7253.8|987
1655100000000|2022-06-13 06:00:00|7260.1|7257.1|7252.3|7250.3|7268.3|7266.3|7234.8|7232.8|8751
1655103600000|2022-06-13 07:00:00|7251.8|7250.8|7242|7241|7272.6|7271.6|7229|7228|24655
1655107200000|2022-06-13 08:00:00|7241.7|7240.7|7184.2|7183.2|7242.2|7241.2|7182.5|7181.5|22392
1655110800000|2022-06-13 09:00:00|7184|7183|7180|7179|7210.2|7209.2|7179.5|7178.5|14823
1655114400000|2022-06-13 10:00:00|7179.7|7178.7|7187|7186|7200|7199|7174|7173|16588
1655118000000|2022-06-13 11:00:00|7188.5|7187.5|7201.4|7200.4|7207.2|7206.2|7185.5|7184.5|8851
1655121600000|2022-06-13 12:00:00|7201.2|7200.2|7216.2|7215.2|7238.4|7237.4|7200.9|7199.9|30253
1655125200000|2022-06-13 13:00:00|7215.9|7214.9|7212.9|7211.9|7244.2|7243.2|7202.7|7201.7|19762
1655128800000|2022-06-13 14:00:00|7212.7|7211.7|7188.2|7187.2|7217.7|7216.7|7174.4|7173.4|20783
1655132400000|2022-06-13 15:00:00|7186.9|7185.9|7228.4|7226.4|7241.4|7239.4|7178.2|7177.2|32858
1655136000000|2022-06-13 16:00:00|7228.7|7226.7|7227.7|7225.7|7258.4|7256.4|7223.7|7221.7|7233
1655139600000|2022-06-13 17:00:00|7227.9|7225.9|7245.9|7243.9|7251.2|7249.2|7217.7|7215.7|4396
1655143200000|2022-06-13 18:00:00|7245.7|7243.7|7234.2|7232.2|7252.2|7250.2|7226.4|7224.4|4143
1655146800000|2022-06-13 19:00:00|7234.4|7232.4|7219.3|7215.3|7251.2|7249.2|7202.2|7200.2|6507
1655150400000|2022-06-13 20:00:00|7219.9|7215.9|7223.7|7219.7|7230.4|7226.4|7208.2|7204.2|0
1655154000000|2022-06-13 21:00:00|7224|7220|7225.7|7221.7|7227.5|7223.5|7223|7219|0
1655157600000|2022-06-13 22:00:00|7226.1|7222.1|7229.5|7225.5|7239.3|7235.3|7226.1|7222.1|0
1655161200000|2022-06-13 23:00:00|7229.8|7225.8|7224.7|7220.7|7230.7|7226.7|7217.3|7213.3|0
1655164800000|2022-06-14 00:00:00|7224.4|7220.4|7239.4|7236.4|7246.7|7243.7|7217.7|7214.7|728
1655168400000|2022-06-14 01:00:00|7239.9|7236.9|7218.7|7215.7|7239.9|7236.9|7216.4|7213.4|368
1655172000000|2022-06-14 02:00:00|7217.9|7214.9|7231.4|7228.4|7234.4|7231.4|7217.4|7214.4|307
1655175600000|2022-06-14 03:00:00|7231.7|7228.7|7235.7|7232.7|7241.2|7238.2|7231.7|7228.7|457
1655179200000|2022-06-14 04:00:00|7235.9|7232.9|7250.4|7247.4|7256.4|7253.4|7235.7|7232.7|1525
1655182800000|2022-06-14 05:00:00|7250.9|7247.9|7263.7|7260.7|7267.7|7264.7|7246.9|7243.9|1513
1655186400000|2022-06-14 06:00:00|7263.4|7260.4|7259.9|7257.9|7270.7|7268.7|7252.9|7250.9|23709
1655190000000|2022-06-14 07:00:00|7259.4|7258.4|7237.2|7236.2|7273.2|7272.2|7216.7|7215.7|25151
1655193600000|2022-06-14 08:00:00|7236.9|7235.9|7213.4|7212.4|7241.4|7240.4|7211.2|7210.2|23647
1655197200000|2022-06-14 09:00:00|7213.2|7212.2|7180.4|7179.4|7218.2|7217.2|7180.2|7179.2|18303
1655200800000|2022-06-14 10:00:00|7180.2|7179.2|7145.7|7144.7|7180.7|7179.7|7134.7|7133.7|29592
1655204400000|2022-06-14 11:00:00|7145.2|7144.2|7148.1|7147.1|7178.7|7177.7|7144.2|7143.2|27246
1655208000000|2022-06-14 12:00:00|7148.3|7147.3|7193.6|7192.6|7202.1|7201.1|7146.3|7145.3|35188
1655211600000|2022-06-14 13:00:00|7193.3|7192.3|7237.1|7236.1|7239.8|7238.8|7181.6|7180.6|27590
1655215200000|2022-06-14 14:00:00|7236.8|7235.8|7209.3|7208.3|7242.8|7241.8|7184.3|7183.3|23466
1655218800000|2022-06-14 15:00:00|7208.8|7207.8|7182.5|7180.5|7217.3|7216.3|7177.3|7175.3|37712
1655222400000|2022-06-14 16:00:00|7182.8|7180.8|7180.5|7178.5|7183|7181|7161|7159|5031
1655226000000|2022-06-14 17:00:00|7180.8|7178.8|7162|7160|7196|7194|7152.8|7150.8|3112
1655229600000|2022-06-14 18:00:00|7162.3|7160.3|7158|7156|7176|7174|7154.8|7152.8|2101
1655233200000|2022-06-14 19:00:00|7157.5|7155.5|7193.8|7189.8|7193.8|7191.5|7144.8|7142.8|5582
1655236800000|2022-06-14 20:00:00|7193.5|7189.5|7190.6|7186.6|7196.4|7192.4|7181.9|7177.9|1
1655240400000|2022-06-14 21:00:00|7190.5|7186.5|7189.3|7185.3|7190.6|7186.6|7187.1|7183.1|0
1655244000000|2022-06-14 22:00:00|7190.6|7186.6|7195.8|7191.8|7202.9|7198.9|7190.6|7186.6|0
1655247600000|2022-06-14 23:00:00|7196.1|7192.1|7212.6|7208.6|7213.6|7209.6|7187.7|7183.7|0
1655251200000|2022-06-15 00:00:00|7212.3|7208.3|7196|7193|7218.8|7215.8|7191.3|7188.3|603
1655254800000|2022-06-15 01:00:00|7195.8|7192.8|7207|7204|7216.3|7213.3|7191.5|7188.5|411
1655258400000|2022-06-15 02:00:00|7206.8|7203.8|7205.8|7202.8|7210.8|7207.8|7202.8|7199.8|156
1655262000000|2022-06-15 03:00:00|7206|7203|7207.5|7204.5|7216.3|7213.3|7205|7202|494
1655265600000|2022-06-15 04:00:00|7207.3|7204.3|7197.3|7194.3|7209.5|7206.5|7194.5|7191.5|564
1655269200000|2022-06-15 05:00:00|7197.5|7194.5|7221.3|7218.3|7231|7228|7186|7183|776
1655272800000|2022-06-15 06:00:00|7221.5|7218.5|7236.5|7234.5|7249|7247|7218|7215.5|3807
1655276400000|2022-06-15 07:00:00|7236|7235|7222.6|7221.6|7252.8|7251.8|7196.1|7195.1|29074
1655280000000|2022-06-15 08:00:00|7221.6|7220.6|7270.9|7269.9|7274.4|7273.4|7219.6|7218.6|11147
1655283600000|2022-06-15 09:00:00|7270.6|7269.6|7288.6|7287.6|7290.1|7289.1|7251.1|7250.1|16304
1655287200000|2022-06-15 10:00:00|7288.4|7287.4|7270.1|7269.1|7288.6|7287.6|7269.9|7268.9|9612
1655290800000|2022-06-15 11:00:00|7269.9|7268.9|7282.5|7281.5|7287.1|7286.1|7259.9|7258.9|12642
1655294400000|2022-06-15 12:00:00|7282.2|7281.2|7285.7|7284.7|7288|7287|7255.7|7254.7|14834
1655298000000|2022-06-15 13:00:00|7286|7285|7301|7300|7306.5|7305.5|7277|7276|14383
1655301600000|2022-06-15 14:00:00|7300.7|7299.7|7302.6|7301.6|7314.6|7313.6|7292.8|7291.8|12555
1655305200000|2022-06-15 15:00:00|7303.1|7302.1|7270.8|7268.8|7305.1|7304.1|7266.1|7264.1|28487
1655308800000|2022-06-15 16:00:00|7271.1|7269.1|7251.3|7249.3|7280.6|7278.6|7250.8|7248.8|3532
1655312400000|2022-06-15 17:00:00|7251.1|7249.1|7274.6|7272.6|7275.6|7273.6|7247.6|7245.6|2371
1655316000000|2022-06-15 18:00:00|7274.1|7272.1|7263.1|7261.1|7298.8|7296.8|7216.3|7214.3|6320
1655319600000|2022-06-15 19:00:00|7263.8|7261.8|7285.6|7281.6|7304.1|7302.1|7258.8|7256.8|4738
1655323200000|2022-06-15 20:00:00|7285.3|7281.3|7280.3|7276.3|7288.2|7284.2|7269.8|7265.8|0
1655326800000|2022-06-15 21:00:00|7281.2|7277.2|7287|7283|7287.1|7283.1|7280.1|7276.1|0
1655330400000|2022-06-15 22:00:00|7290.2|7286.2|7302.9|7298.9|7309.9|7305.9|7288.1|7284.1|0
1655334000000|2022-06-15 23:00:00|7303.2|7299.2|7306.2|7302.2|7315.9|7311.9|7298|7294|0
1655337600000|2022-06-16 00:00:00|7305.7|7301.7|7319.8|7316.8|7327.8|7324.8|7305.2|7301.2|444
1655341200000|2022-06-16 01:00:00|7319.1|7316.1|7307.3|7304.3|7332.8|7329.8|7303.3|7300.3|239
1655344800000|2022-06-16 02:00:00|7307.1|7304.1|7306.1|7303.1|7312.3|7309.3|7296.6|7293.6|96
1655348400000|2022-06-16 03:00:00|7306.6|7303.6|7294.1|7291.1|7312.1|7309.1|7293.1|7290.1|101
1655352000000|2022-06-16 04:00:00|7294.3|7291.3|7285.1|7282.1|7298.3|7295.3|7285.1|7282.1|192
1655355600000|2022-06-16 05:00:00|7284.8|7281.8|7256.8|7253.8|7284.8|7281.8|7255.8|7252.8|684
1655359200000|2022-06-16 06:00:00|7257.8|7254.8|7238.1|7236.1|7269.1|7267.1|7226.3|7224.3|2199
1655362800000|2022-06-16 07:00:00|7237.6|7236.6|7155.1|7154.1|7247.3|7246.3|7147.1|7146.1|17387
1655366400000|2022-06-16 08:00:00|7154.8|7153.8|7145.9|7144.9|7179.8|7178.8|7145.9|7144.9|14067
1655370000000|2022-06-16 09:00:00|7145.7|7144.7|7120.4|7119.4|7145.7|7144.7|7097.4|7096.4|18589
1655373600000|2022-06-16 10:00:00|7120.2|7119.2|7071.7|7070.7|7123.2|7122.2|7070.5|7069.5|9440
1655377200000|2022-06-16 11:00:00|7071.2|7070.2|7067.7|7066.7|7117.2|7116.2|7058.2|7057.2|7996
1655380800000|2022-06-16 12:00:00|7067.5|7066.5|7084.4|7083.4|7102.2|7101.2|7067.2|7066.2|9256
1655384400000|2022-06-16 13:00:00|7084.9|7083.9|7060.6|7059.6|7088.9|7087.9|7044.9|7043.9|11092
1655388000000|2022-06-16 14:00:00|7060.4|7059.4|7050.2|7049.2|7068.4|7067.4|7038.9|7037.9|11768
1655391600000|2022-06-16 15:00:00|7049.9|7048.9|7038.7|7036.7|7066.2|7065.2|7023.2|7021.2|24186
1655395200000|2022-06-16 16:00:00|7038.4|7036.4|7036.7|7034.7|7040.4|7038.4|7022.2|7020.2|4216
1655398800000|2022-06-16 17:00:00|7036.4|7034.4|7028.2|7026.2|7054.4|7052.4|7027.9|7025.9|2581
1655402400000|2022-06-16 18:00:00|7028.4|7026.4|7003.4|7001.4|7032.4|7030.4|7000.9|6998.9|1806
1655406000000|2022-06-16 19:00:00|7003.2|7001.2|7011.5|7007.5|7025.7|7023.7|7001.9|6999.9|4202
1655409600000|2022-06-16 20:00:00|7012.1|7008.1|7020.2|7016.2|7022.2|7018.2|7000|6996|0
1655413200000|2022-06-16 21:00:00|7020.3|7016.3|7021.9|7017.9|7022|7018|7019.4|7015.4|0
1655416800000|2022-06-16 22:00:00|7022.8|7018.8|7025.8|7021.8|7027.9|7023.9|7022.8|7018.8|0
1655420400000|2022-06-16 23:00:00|7020.8|7016.8|7017.6|7013.6|7024.3|7020.3|7009.8|7005.8|0
1655424000000|2022-06-17 00:00:00|7017.2|7013.2|7037.7|7034.7|7048.9|7045.9|7016.7|7013.2|762
1655427600000|2022-06-17 01:00:00|7036.4|7033.4|7056.9|7053.9|7058.2|7055.2|7032.4|7029.4|625
1655431200000|2022-06-17 02:00:00|7057.2|7054.2|7054.2|7051.2|7068.2|7065.2|7047.2|7044.2|439
1655434800000|2022-06-17 03:00:00|7054.4|7051.4|7063.7|7060.7|7073.9|7070.9|7049.7|7046.7|338
1655438400000|2022-06-17 04:00:00|7063.9|7060.9|7096.2|7093.2|7099.7|7096.7|7062.2|7059.2|604
1655442000000|2022-06-17 05:00:00|7096.4|7093.4|7090.7|7087.7|7108.4|7105.4|7090.4|7087.4|684
1655445600000|2022-06-17 06:00:00|7090.4|7087.4|7066.2|7064.2|7094.7|7092.7|7059.9|7057.9|3370
1655449200000|2022-06-17 07:00:00|7065.7|7064.7|7078.2|7077.2|7083.4|7082.4|7012.9|7011.9|19370
1655452800000|2022-06-17 08:00:00|7078.4|7077.4|7092.4|7091.4|7105.7|7104.7|7072.7|7071.7|12534
1655456400000|2022-06-17 09:00:00|7092.2|7091.2|7106.2|7105.2|7120.4|7119.4|7089.9|7088.9|18624
1655460000000|2022-06-17 10:00:00|7105.9|7104.9|7102.9|7101.9|7112.7|7111.7|7094.2|7093.2|8470
1655463600000|2022-06-17 11:00:00|7103.4|7102.4|7118.9|7117.9|7131.2|7130.2|7098.2|7097.2|5469
1655467200000|2022-06-17 12:00:00|7118.6|7117.6|7100.9|7099.9|7128.9|7127.9|7098.4|7097.4|6041
1655470800000|2022-06-17 13:00:00|7100.4|7099.4|7097.4|7096.4|7103.6|7102.6|7073.6|7072.6|10028
1655474400000|2022-06-17 14:00:00|7097.6|7096.6|7028.2|7027.2|7098.4|7097.4|7020.4|7019.4|13312
1655478000000|2022-06-17 15:00:00|7028.4|7027.4|6996.4|6994.4|7044.7|7043.7|6993.9|6991.9|43038
1655481600000|2022-06-17 16:00:00|6996.2|6994.2|7017.9|7015.9|7021.9|7019.9|6992.4|6990.4|3890
1655485200000|2022-06-17 17:00:00|7018.2|7016.2|7021.4|7019.4|7044.4|7042.4|7014.7|7012.7|1943
1655488800000|2022-06-17 18:00:00|7023.2|7021.2|7019.7|7017.7|7038.4|7036.4|7017.2|7015.2|2645
1655492400000|2022-06-17 19:00:00|7020.2|7018.2|7000.9|6996.9|7029.2|7027.2|6995.2|6993.2|5491
1655496000000|2022-06-17 20:00:00|7001.3|6997.3|7011.4|7007.4|7016.9|7012.9|6999.9|6995.9|0
1655676000000|2022-06-19 22:00:00|7025|7021|7027.7|7023.7|7031.1|7027.1|6999.8|6995.8|0
1655679600000|2022-06-19 23:00:00|7027.6|7023.6|7025.5|7021.5|7030.6|7026.6|7018.2|7014.2|0
1655683200000|2022-06-20 00:00:00|7025.4|7021.4|7009.2|7006.2|7040.2|7037.2|7002.2|6999.2|698
1655686800000|2022-06-20 01:00:00|7008.9|7005.9|6969.7|6966.7|7012.9|7009.9|6966.9|6963.9|367
1655690400000|2022-06-20 02:00:00|6969.9|6966.9|6993.4|6990.4|6995.7|6992.7|6968.2|6965.2|253
1655694000000|2022-06-20 03:00:00|6993.7|6990.7|7000.9|6997.9|7007.4|7004.4|6985.9|6982.9|314
1655697600000|2022-06-20 04:00:00|7001.9|6998.9|6988.9|6985.9|7002.2|6999.2|6988.4|6985.4|67
1655701200000|2022-06-20 05:00:00|6989.4|6986.4|6998.7|6995.7|7001.7|6998.7|6984.9|6981.9|179
1655704800000|2022-06-20 06:00:00|6998.2|6996.2|7021.9|7019.9|7023.9|7021.9|6997.9|6995.9|1492
1655708400000|2022-06-20 07:00:00|7021.4|7020.4|7040.3|7039.3|7055.4|7054.4|7015.9|7014.9|10237
1655712000000|2022-06-20 08:00:00|7040.6|7039.6|7066.8|7065.8|7068.3|7067.3|7040.1|7039.1|3861
1655715600000|2022-06-20 09:00:00|7065.8|7064.8|7070.1|7069.1|7070.1|7069.1|7048.8|7047.8|4919
1655719200000|2022-06-20 10:00:00|7070.8|7069.8|7084.1|7083.1|7090.6|7089.6|7070.1|7069.1|3836
1655722800000|2022-06-20 11:00:00|7085.1|7084.1|7101.2|7100.2|7104|7103|7084.1|7083.1|2732
1655726400000|2022-06-20 12:00:00|7102|7101|7112.5|7111.5|7119.5|7118.5|7099|7098|3913
1655730000000|2022-06-20 13:00:00|7112|7111|7127.2|7126.2|7131|7130|7112|7111|5170
1655733600000|2022-06-20 14:00:00|7127|7126|7108.1|7107.1|7127.5|7126.5|7105.8|7104.8|5138
1655737200000|2022-06-20 15:00:00|7108.3|7107.3|7127.3|7125.3|7128.8|7126.8|7108.1|7107.1|11742
1655740800000|2022-06-20 16:00:00|7127.1|7125.1|7113.3|7111.3|7128.1|7126.1|7112.6|7110.6|1290
1655744400000|2022-06-20 17:00:00|7112.8|7110.8|7116.8|7114.8|7117.8|7115.8|7111.1|7109.1|260
1655748000000|2022-06-20 18:00:00|7116.3|7114.3|7114.1|7112.1|7116.8|7114.8|7113.6|7111.6|205
1655751600000|2022-06-20 19:00:00|7114.3|7112.3|7112.7|7108.7|7115.8|7113.8|7112.3|7108.7|268
1655755200000|2022-06-20 20:00:00|7112.6|7108.6|7113.3|7109.3|7114.2|7110.2|7112.1|7108.1|0
1655758800000|2022-06-20 21:00:00|7113.2|7109.2|7112.1|7108.1|7113.4|7109.4|7112.1|7108.1|0
1655762400000|2022-06-20 22:00:00|7110.7|7106.7|7114.1|7110.1|7115.3|7111.3|7108.1|7104.1|0
1655766000000|2022-06-20 23:00:00|7113.9|7109.9|7117.5|7113.5|7124.6|7120.6|7107.1|7103.1|0
1655769600000|2022-06-21 00:00:00|7117.1|7113.1|7123.6|7120.6|7129.1|7126.1|7108.8|7105.8|436
1655773200000|2022-06-21 01:00:00|7123.8|7120.8|7128.3|7125.3|7130.3|7127.3|7113.8|7110.8|280
1655776800000|2022-06-21 02:00:00|7129.1|7126.1|7135.6|7132.6|7138.8|7135.8|7128.3|7125.3|257
1655780400000|2022-06-21 03:00:00|7135.3|7132.3|7150.8|7147.8|7154.3|7151.3|7134.8|7131.8|516
1655784000000|2022-06-21 04:00:00|7151.1|7148.1|7150.1|7147.1|7153.3|7150.3|7140.3|7137.3|678
1655787600000|2022-06-21 05:00:00|7149.8|7146.8|7147.6|7144.6|7154.6|7151.6|7140.8|7137.8|506
1655791200000|2022-06-21 06:00:00|7147.8|7144.8|7142.3|7140.3|7154.8|7152.8|7123.1|7121.1|1991
1655794800000|2022-06-21 07:00:00|7141.8|7140.8|7159.6|7158.6|7169.6|7168.6|7115.6|7114.6|12071
1655798400000|2022-06-21 08:00:00|7159.4|7158.4|7167.4|7166.4|7170.1|7169.1|7155.9|7154.9|4559
1655802000000|2022-06-21 09:00:00|7167.9|7166.9|7181.1|7180.1|7184.9|7183.9|7165.1|7164.1|4127
1655805600000|2022-06-21 10:00:00|7180.9|7179.9|7171.1|7170.1|7194.4|7193.4|7166.9|7165.9|3862
1655809200000|2022-06-21 11:00:00|7170.9|7169.9|7156.6|7155.6|7181.3|7180.3|7156.1|7155.1|2888
1655812800000|2022-06-21 12:00:00|7156.3|7155.3|7151.6|7150.6|7164.8|7163.8|7150.8|7149.8|3598
1655816400000|2022-06-21 13:00:00|7151.3|7150.3|7143.6|7142.6|7162.3|7161.3|7131.1|7130.1|8556
1655820000000|2022-06-21 14:00:00|7143.8|7142.8|7152.1|7151.1|7159.8|7158.8|7138.6|7137.6|7942
1655823600000|2022-06-21 15:00:00|7152.3|7151.3|7143.6|7141.6|7160.1|7158.1|7140.8|7138.8|18134
1655827200000|2022-06-21 16:00:00|7144.1|7142.1|7157.3|7155.3|7157.8|7155.8|7141.6|7139.6|3205
1655830800000|2022-06-21 17:00:00|7157.6|7155.6|7140.3|7138.3|7159.8|7157.8|7137.8|7135.8|1106
1655834400000|2022-06-21 18:00:00|7140.1|7138.1|7151.3|7149.3|7153.1|7151.1|7138.3|7136.3|1426
1655838000000|2022-06-21 19:00:00|7151.1|7149.1|7147.5|7143.5|7157.6|7155.6|7142.1|7140.1|3490
1655841600000|2022-06-21 20:00:00|7146.4|7142.4|7150.4|7146.4|7155.1|7151.1|7141.5|7137.5|0
1655845200000|2022-06-21 21:00:00|7150.1|7146.1|7149.1|7145.1|7151.7|7147.7|7147.9|7143.9|0
1655848800000|2022-06-21 22:00:00|7147|7143|7145.9|7141.9|7148.1|7144.1|7139.3|7135.3|0
1655852400000|2022-06-21 23:00:00|7145.7|7141.7|7143|7139|7145.9|7141.9|7137.2|7133.2|0
1655856000000|2022-06-22 00:00:00|7143.4|7139.4|7120.6|7117.6|7144.1|7140.1|7116.1|7113.1|435
1655859600000|2022-06-22 01:00:00|7120.8|7117.8|7111.1|7108.1|7124.8|7121.8|7102.1|7099.1|520
1655863200000|2022-06-22 02:00:00|7111.3|7108.3|7088.1|7085.1|7115.6|7112.6|7087.8|7084.8|535
1655866800000|2022-06-22 03:00:00|7088.6|7085.6|7083.6|7080.6|7093.6|7090.6|7077.1|7074.1|362
1655870400000|2022-06-22 04:00:00|7083.1|7080.1|7083.1|7080.1|7087.1|7084.1|7077.6|7074.6|369
1655874000000|2022-06-22 05:00:00|7082.8|7079.8|7068.8|7065.8|7089.8|7086.8|7068.1|7065.1|850
1655877600000|2022-06-22 06:00:00|7069.1|7066.1|7069.3|7067.3|7074.3|7072.3|7056.6|7054.6|3294
1655881200000|2022-06-22 07:00:00|7068.8|7067.8|7063.5|7062.5|7075.3|7074.3|7029.6|7028.6|17057
1655884800000|2022-06-22 08:00:00|7063.7|7062.7|7063.2|7062.2|7072.7|7071.7|7048.5|7047.5|7044
1655888400000|2022-06-22 09:00:00|7063.5|7062.5|7042.5|7041.5|7069.2|7068.2|7042.5|7041.5|5384
1655892000000|2022-06-22 10:00:00|7043|7042|7051.5|7050.5|7059.5|7058.5|7038|7037|4798
1655895600000|2022-06-22 11:00:00|7051.2|7050.2|7069.2|7068.2|7078.7|7077.7|7051.2|7050.2|3843
1655899200000|2022-06-22 12:00:00|7069|7068|7057|7056|7069|7068|7050.2|7049.2|4934
1655902800000|2022-06-22 13:00:00|7056.7|7055.7|7066.1|7065.1|7078.9|7077.9|7041.5|7040.5|10873
1655906400000|2022-06-22 14:00:00|7066.4|7065.4|7109|7108|7115.7|7114.7|7055.4|7054.4|11097
1655910000000|2022-06-22 15:00:00|7109.5|7108.5|7072.9|7070.9|7110|7109|7071.4|7069.4|20483
1655913600000|2022-06-22 16:00:00|7072.7|7070.7|7092.2|7090.2|7093.2|7091.2|7071.9|7069.9|2485
1655917200000|2022-06-22 17:00:00|7092.4|7090.4|7105.7|7103.7|7108.4|7106.4|7083.9|7081.9|1191
1655920800000|2022-06-22 18:00:00|7105.9|7103.9|7105.2|7103.2|7116.7|7114.7|7098.4|7096.4|1266
1655924400000|2022-06-22 19:00:00|7104.9|7102.9|7068.3|7064.3|7107.2|7105.2|7066.9|7062.9|2329
1655928000000|2022-06-22 20:00:00|7068.7|7064.7|7071.7|7067.7|7080.8|7076.8|7068|7064|0
1655931600000|2022-06-22 21:00:00|7071.8|7067.8|7073|7069|7073|7069|7070.8|7066.8|0
1655935200000|2022-06-22 22:00:00|7074.6|7070.6|7069.8|7065.8|7077.6|7073.6|7064.4|7060.4|0
1655938800000|2022-06-22 23:00:00|7070|7066|7054.3|7050.3|7070|7066|7042.9|7038.9|0
1655942400000|2022-06-23 00:00:00|7053.9|7049.9|7082.2|7079.2|7091.4|7088.4|7045.4|7042.4|556
1655946000000|2022-06-23 01:00:00|7081.7|7078.7|7053.4|7050.4|7090.2|7087.2|7050.2|7047.2|283
1655949600000|2022-06-23 02:00:00|7053.2|7050.2|7056.9|7053.9|7064.7|7061.7|7043.9|7040.9|213
1655953200000|2022-06-23 03:00:00|7056.7|7053.7|7055.2|7052.2|7067.4|7064.4|7050.7|7047.7|137
1655956800000|2022-06-23 04:00:00|7054.7|7051.7|7066.2|7063.2|7076.7|7073.7|7048.7|7045.7|161
1655960400000|2022-06-23 05:00:00|7066.4|7063.4|7069.4|7066.4|7082.2|7079.2|7063.2|7060.2|251
1655964000000|2022-06-23 06:00:00|7069.2|7066.2|7062.9|7060.9|7077.4|7075.4|7057.9|7055.9|2063
1655967600000|2022-06-23 07:00:00|7062.4|7061.4|7028.2|7027.2|7063.7|7062.7|7010.9|7009.9|14520
1655971200000|2022-06-23 08:00:00|7027.9|7026.9|7029.4|7028.4|7054.4|7053.4|7021.7|7020.7|7234
1655974800000|2022-06-23 09:00:00|7029.1|7028.1|7077.1|7076.1|7080.1|7079.1|7029.1|7028.1|4739
1655978400000|2022-06-23 10:00:00|7077.6|7076.6|7109.6|7108.6|7117.9|7116.9|7071.4|7070.4|4363
1655982000000|2022-06-23 11:00:00|7110.6|7109.6|7095|7094|7114.1|7113.1|7092.5|7091.5|5593
1655985600000|2022-06-23 12:00:00|7094.5|7093.5|7055|7054|7096.7|7095.7|7053|7052|4988
1655989200000|2022-06-23 13:00:00|7054.7|7053.7|7040.2|7039.2|7058.5|7057.5|7027.7|7026.7|9042
1655992800000|2022-06-23 14:00:00|7040|7039|7042.6|7041.6|7048.6|7047.6|7021|7020|9573
1655996400000|2022-06-23 15:00:00|7042.1|7041.1|7015.8|7013.8|7042.8|7041.8|7009.6|7007.6|21376
1656000000000|2022-06-23 16:00:00|7016.1|7014.1|6998.3|6996.3|7018.1|7016.1|6993.1|6991.1|3666
1656003600000|2022-06-23 17:00:00|6998.1|6996.1|7009.3|7007.3|7012.3|7010.3|6992.6|6990.6|1678
1656007200000|2022-06-23 18:00:00|7009.1|7007.1|7010.6|7008.6|7021.1|7019.1|7003.6|7001.6|2173
1656010800000|2022-06-23 19:00:00|7010.3|7008.3|7035|7031|7039.1|7037.1|7006.3|7004.3|3041
1656014400000|2022-06-23 20:00:00|7034.7|7030.7|7015.5|7011.5|7034.7|7030.7|7011.3|7007.3|0
1656018000000|2022-06-23 21:00:00|7015.7|7011.7|7019|7015|7019.1|7015.1|7014.5|7010.5|0
1656021600000|2022-06-23 22:00:00|7017.6|7013.6|7022.2|7018.2|7023.8|7019.8|7014|7010|0
1656025200000|2022-06-23 23:00:00|7022|7018|7019.2|7015.2|7027.4|7023.4|7015.9|7011.9|0
1656028800000|2022-06-24 00:00:00|7019.1|7015.1|7045.8|7042.8|7046.8|7043.8|7015.8|7012.8|482
1656032400000|2022-06-24 01:00:00|7045.1|7042.1|7061.3|7058.3|7066.6|7063.6|7041.6|7038.6|391
1656036000000|2022-06-24 02:00:00|7061.6|7058.6|7076.3|7073.3|7077.1|7074.1|7060.3|7057.3|284
1656039600000|2022-06-24 03:00:00|7076.1|7073.1|7060.1|7057.1|7077.8|7074.8|7056.6|7053.6|169
1656043200000|2022-06-24 04:00:00|7060.8|7057.8|7072.3|7069.3|7080.3|7077.3|7059.8|7056.8|178
1656046800000|2022-06-24 05:00:00|7072.1|7069.1|7074.8|7071.8|7084.3|7081.3|7070.3|7067.3|703
1656050400000|2022-06-24 06:00:00|7075.3|7072.3|7040.6|7038.6|7078.6|7076.6|7040.1|7038.1|2484
1656054000000|2022-06-24 07:00:00|7040.8|7038.8|7073.6|7072.6|7076.3|7075.3|7035.8|7034.8|9605
1656057600000|2022-06-24 08:00:00|7073.8|7072.8|7103.3|7102.3|7105.8|7104.8|7070.6|7069.6|5195
1656061200000|2022-06-24 09:00:00|7103.1|7102.1|7122.3|7121.3|7124.1|7123.1|7094.8|7093.8|6451
1656064800000|2022-06-24 10:00:00|7121.6|7120.6|7114.3|7113.3|7125.6|7124.6|7109.3|7108.3|4630
1656068400000|2022-06-24 11:00:00|7113.8|7112.8|7132.1|7131.1|7133.6|7132.6|7112.6|7111.6|3730
1656072000000|2022-06-24 12:00:00|7132.4|7131.4|7135.9|7134.9|7141.9|7140.9|7129.4|7128.4|5309
1656075600000|2022-06-24 13:00:00|7135.6|7134.6|7151.1|7150.1|7153.9|7152.9|7133.1|7132.1|8601
1656079200000|2022-06-24 14:00:00|7150.4|7149.4|7199.1|7198.1|7202.6|7201.6|7150.4|7149.4|13432
1656082800000|2022-06-24 15:00:00|7199.4|7198.4|7212.1|7210.1|7219.9|7217.9|7196.4|7195.4|22199
1656086400000|2022-06-24 16:00:00|7211.9|7209.9|7215.4|7213.4|7215.7|7213.7|7207.2|7205.2|2702
1656090000000|2022-06-24 17:00:00|7215.7|7213.7|7215.9|7213.9|7220.2|7218.2|7210.7|7208.7|1917
1656093600000|2022-06-24 18:00:00|7216.2|7214.2|7220.2|7218.2|7222.2|7220.2|7213.2|7211.2|1511
1656097200000|2022-06-24 19:00:00|7220.4|7218.4|7246.9|7242.9|7246.9|7244.7|7217.2|7215.2|4649
1656100800000|2022-06-24 20:00:00|7247.6|7243.6|7236.2|7232.2|7247.6|7243.6|7228.5|7224.5|0
1656280800000|2022-06-26 22:00:00|7241.3|7237.3|7227.2|7223.2|7245.8|7241.8|7221.2|7217.2|0
1656284400000|2022-06-26 23:00:00|7227.9|7223.9|7220.7|7216.7|7238.8|7234.8|7220.7|7216.7|0
1656288000000|2022-06-27 00:00:00|7220.4|7216.4|7212.7|7209.7|7228.9|7225.9|7210.9|7207.9|531
1656291600000|2022-06-27 01:00:00|7212.9|7209.9|7233.7|7230.7|7234.4|7231.4|7212.7|7209.7|196
1656295200000|2022-06-27 02:00:00|7233.9|7230.9|7249.9|7246.9|7258.9|7255.9|7228.7|7225.7|488
1656298800000|2022-06-27 03:00:00|7250.2|7247.2|7251.9|7248.9|7254.7|7251.7|7245.2|7242.2|321
1656302400000|2022-06-27 04:00:00|7251.7|7248.7|7252.2|7249.2|7252.9|7249.9|7244.7|7241.7|442
1656306000000|2022-06-27 05:00:00|7251.9|7248.9|7246.7|7243.7|7255.4|7252.4|7241.4|7238.4|1040
1656309600000|2022-06-27 06:00:00|7246.2|7243.2|7239.4|7237.4|7248.4|7246.4|7231.9|7229.9|2013
1656313200000|2022-06-27 07:00:00|7238.9|7237.9|7277.1|7276.1|7280.1|7279.1|7215.9|7214.9|11859
1656316800000|2022-06-27 08:00:00|7276.8|7275.8|7253.8|7252.8|7286.1|7285.1|7250.6|7249.6|6698
1656320400000|2022-06-27 09:00:00|7254.6|7253.6|7259.1|7258.1|7271.6|7270.6|7248.3|7247.3|3379
1656324000000|2022-06-27 10:00:00|7259.6|7258.6|7260.6|7259.6|7262.1|7261.1|7246.8|7245.8|3473
1656327600000|2022-06-27 11:00:00|7260.8|7259.8|7250|7249|7264.8|7263.8|7248.8|7247.8|3215
1656331200000|2022-06-27 12:00:00|7250.3|7249.3|7244.5|7243.5|7257.8|7256.8|7233.8|7232.8|3738
1656334800000|2022-06-27 13:00:00|7244.8|7243.8|7233|7232|7249.5|7248.5|7227.8|7226.8|6879
1656338400000|2022-06-27 14:00:00|7233.3|7232.3|7266.9|7265.9|7270.4|7269.4|7231.4|7230.4|9564
1656342000000|2022-06-27 15:00:00|7267.1|7266.1|7261.1|7259.1|7276.6|7275.6|7252.6|7250.6|21278
1656345600000|2022-06-27 16:00:00|7260.9|7258.9|7259.6|7257.6|7263.4|7261.4|7245.4|7243.4|2132
1656349200000|2022-06-27 17:00:00|7260.1|7258.1|7252.1|7250.1|7260.4|7258.4|7244.1|7242.1|1016
1656352800000|2022-06-27 18:00:00|7251.9|7249.9|7249.9|7247.9|7259.6|7257.6|7246.9|7244.9|969
1656356400000|2022-06-27 19:00:00|7249.6|7247.6|7254.2|7250.2|7260.1|7258.1|7241.1|7239.1|3407
1656360000000|2022-06-27 20:00:00|7253.5|7249.5|7258.4|7254.4|7262.7|7258.7|7253.1|7249.1|0
1656363600000|2022-06-27 21:00:00|7258.6|7254.6|7258|7254|7260.4|7256.4|7256.5|7252.5|0
1656367200000|2022-06-27 22:00:00|7260.4|7256.4|7256.3|7252.3|7262.1|7258.1|7252.3|7248.3|0
1656370800000|2022-06-27 23:00:00|7256.6|7252.6|7255|7251|7261.1|7257.1|7252.5|7248.5|0
1656374400000|2022-06-28 00:00:00|7255.3|7251.3|7266.1|7263.1|7274.9|7271.9|7255.3|7251.3|296
1656378000000|2022-06-28 01:00:00|7266.4|7263.4|7245.1|7242.1|7273.6|7270.6|7243.1|7240.1|244
1656381600000|2022-06-28 02:00:00|7245.4|7242.4|7254.4|7251.4|7255.6|7252.6|7239.4|7236.4|286
1656385200000|2022-06-28 03:00:00|7254.6|7251.6|7263.9|7260.9|7268.4|7265.4|7253.1|7250.1|219
1656388800000|2022-06-28 04:00:00|7264.9|7261.9|7265.4|7262.4|7270.1|7267.1|7259.1|7256.1|202
1656392400000|2022-06-28 05:00:00|7265.6|7262.6|7273.1|7270.1|7275.9|7272.9|7264.4|7261.4|437
1656396000000|2022-06-28 06:00:00|7272.9|7269.9|7315.1|7313.1|7320.1|7318.1|7269.9|7267.9|2413
1656399600000|2022-06-28 07:00:00|7314.6|7313.6|7324.9|7323.9|7348.9|7347.9|7310.9|7309.9|12258
1656403200000|2022-06-28 08:00:00|7325.4|7324.4|7327.7|7326.7|7342.9|7341.9|7318.7|7317.7|4736
1656406800000|2022-06-28 09:00:00|7327.4|7326.4|7338.9|7337.9|7345.2|7344.2|7327.2|7326.2|4046
1656410400000|2022-06-28 10:00:00|7338.7|7337.7|7360.2|7359.2|7360.2|7359.2|7335.4|7334.4|3824
1656414000000|2022-06-28 11:00:00|7360.4|7359.4|7352.8|7351.8|7361.2|7360.2|7348.9|7347.9|4347
1656417600000|2022-06-28 12:00:00|7352.6|7351.6|7344.6|7343.6|7355.6|7354.6|7340.6|7339.6|3889
1656421200000|2022-06-28 13:00:00|7345.1|7344.1|7356.3|7355.3|7362.6|7361.6|7329.6|7328.6|6686
1656424800000|2022-06-28 14:00:00|7355.3|7354.3|7337.3|7336.3|7359.8|7358.8|7324.6|7323.6|9514
1656428400000|2022-06-28 15:00:00|7336.6|7335.6|7303.3|7301.3|7341.6|7340.6|7301.6|7299.6|18150
1656432000000|2022-06-28 16:00:00|7303.1|7301.1|7308.3|7306.3|7312.3|7310.3|7295.6|7293.6|2600
1656435600000|2022-06-28 17:00:00|7307.8|7305.8|7294.1|7292.1|7308.8|7306.8|7285.8|7283.8|1769
1656439200000|2022-06-28 18:00:00|7294.6|7292.6|7283.6|7281.6|7299.1|7297.1|7275.8|7273.8|1651
1656442800000|2022-06-28 19:00:00|7283.3|7281.3|7274.1|7270.1|7290.1|7288.1|7273.6|7269.8|2468
1656446400000|2022-06-28 20:00:00|7273.8|7269.8|7285.4|7281.4|7287.8|7283.8|7270.1|7266.1|0
1656450000000|2022-06-28 21:00:00|7285.5|7281.5|7284.1|7280.1|7285.6|7281.6|7284.1|7280.1|0
1656453600000|2022-06-28 22:00:00|7286.1|7282.1|7291.9|7287.9|7291.9|7287.9|7283.7|7279.7|0
1656457200000|2022-06-28 23:00:00|7291.6|7287.6|7282.1|7278.1|7294.3|7290.3|7281.1|7277.1|0
1656460800000|2022-06-29 00:00:00|7281.8|7277.8|7271.8|7268.8|7293.8|7290.8|7266.8|7263.8|398
1656464400000|2022-06-29 01:00:00|7272.1|7269.1|7272.6|7269.6|7282.6|7279.6|7264.3|7261.3|243
1656468000000|2022-06-29 02:00:00|7272.8|7269.8|7276.3|7273.3|7281.6|7278.6|7265.8|7262.8|262
1656471600000|2022-06-29 03:00:00|7276.6|7273.6|7275.3|7272.3|7278.8|7275.8|7267.6|7264.6|190
1656475200000|2022-06-29 04:00:00|7275.1|7272.1|7275.8|7272.8|7284.8|7281.8|7271.3|7268.3|413
1656478800000|2022-06-29 05:00:00|7276.1|7273.1|7279.3|7276.3|7285.3|7282.3|7273.1|7270.1|468
1656482400000|2022-06-29 06:00:00|7279.6|7276.6|7253.8|7251.8|7287.3|7285.3|7247.3|7245.3|1859
1656486000000|2022-06-29 07:00:00|7253.3|7252.3|7272.3|7271.3|7311.3|7310.3|7250.6|7249.6|14966
1656489600000|2022-06-29 08:00:00|7271.8|7270.8|7289.2|7288.2|7293.7|7292.7|7271.1|7270.1|3657
1656493200000|2022-06-29 09:00:00|7289.4|7288.4|7275.2|7274.2|7297.9|7296.9|7271.2|7270.2|4399
1656496800000|2022-06-29 10:00:00|7274.9|7273.9|7288.9|7287.9|7292.4|7291.4|7266.9|7265.9|4060
1656500400000|2022-06-29 11:00:00|7288.7|7287.7|7319.6|7318.6|7322.8|7321.8|7273.7|7272.7|4020
1656504000000|2022-06-29 12:00:00|7319.3|7318.3|7322.3|7321.3|7336.1|7335.1|7311.6|7310.6|4736
1656507600000|2022-06-29 13:00:00|7322.1|7321.1|7335.8|7334.8|7341.6|7340.6|7310.8|7309.8|8309
1656511200000|2022-06-29 14:00:00|7336.1|7335.1|7316.9|7315.9|7348.1|7347.1|7311.7|7310.7|6827
1656514800000|2022-06-29 15:00:00|7317.2|7316.2|7315.7|7313.7|7326.2|7324.2|7303.7|7301.7|13886
1656518400000|2022-06-29 16:00:00|7315.4|7313.4|7310.4|7308.4|7318.4|7316.4|7294.7|7292.7|2092
1656522000000|2022-06-29 17:00:00|7310.2|7308.2|7321.9|7319.9|7321.9|7319.9|7301.4|7299.4|836
1656525600000|2022-06-29 18:00:00|7321.4|7319.4|7310.7|7308.7|7331.4|7329.4|7305.2|7303.2|1534
1656529200000|2022-06-29 19:00:00|7310.9|7308.9|7299.5|7295.5|7319.2|7317.2|7295.2|7293.2|4336
1656532800000|2022-06-29 20:00:00|7298.8|7294.8|7307.6|7303.6|7310.5|7306.5|7295.7|7291.7|2
1656536400000|2022-06-29 21:00:00|7307.9|7303.9|7307.6|7303.6|7308.4|7304.4|7307.1|7303.1|0
1656540000000|2022-06-29 22:00:00|7309.7|7305.7|7304.3|7300.3|7310|7306|7302.7|7298.7|0
1656543600000|2022-06-29 23:00:00|7304.4|7300.4|7299.5|7295.5|7304.7|7300.7|7295.5|7291.5|0
1656547200000|2022-06-30 00:00:00|7299.1|7295.1|7296.4|7293.4|7302.2|7299.2|7288.7|7285.7|326
1656550800000|2022-06-30 01:00:00|7296.2|7293.2|7280.7|7277.7|7296.2|7293.2|7276.4|7273.4|457
1656554400000|2022-06-30 02:00:00|7280.4|7277.4|7295.9|7292.9|7299.2|7296.2|7280.2|7277.2|304
1656558000000|2022-06-30 03:00:00|7296.2|7293.2|7271.9|7268.9|7298.4|7295.4|7269.7|7266.7|832
1656561600000|2022-06-30 04:00:00|7271.4|7268.4|7273.7|7270.7|7278.7|7275.7|7269.7|7266.7|374
1656565200000|2022-06-30 05:00:00|7273.2|7270.2|7240.9|7237.9|7275.4|7272.4|7231.9|7228.9|1091
1656568800000|2022-06-30 06:00:00|7241.7|7238.7|7194.4|7192.4|7248.2|7246.2|7184.7|7182.7|4870
1656572400000|2022-06-30 07:00:00|7193.9|7192.9|7180.4|7179.4|7208.9|7207.9|7170.7|7169.7|17630
1656576000000|2022-06-30 08:00:00|7180.7|7179.7|7197.9|7196.9|7204.2|7203.2|7171.7|7170.7|9147
1656579600000|2022-06-30 09:00:00|7198.4|7197.4|7192.2|7191.2|7201.2|7200.2|7168.4|7167.4|6435
1656583200000|2022-06-30 10:00:00|7191.7|7190.7|7176.7|7175.7|7199.2|7198.2|7162.7|7161.7|4479
1656586800000|2022-06-30 11:00:00|7177.2|7176.2|7162.9|7161.9|7179.4|7178.4|7155.2|7154.2|5004
1656590400000|2022-06-30 12:00:00|7162.7|7161.7|7145.4|7144.4|7182.2|7181.2|7145.4|7144.4|6449
1656594000000|2022-06-30 13:00:00|7146.2|7145.2|7121.4|7120.4|7159.9|7158.9|7118.1|7117.1|12169
1656597600000|2022-06-30 14:00:00|7121.6|7120.6|7160.6|7159.6|7161.4|7160.4|7110.1|7109.1|13283
1656601200000|2022-06-30 15:00:00|7160.4|7159.4|7192.1|7190.1|7194.1|7192.1|7149.1|7148.1|40868
1656604800000|2022-06-30 16:00:00|7191.9|7189.9|7203.1|7201.1|7212.9|7210.9|7177.1|7175.1|3050
1656608400000|2022-06-30 17:00:00|7203.4|7201.4|7204.4|7202.4|7210.4|7208.4|7185.6|7183.6|2203
1656612000000|2022-06-30 18:00:00|7204.6|7202.6|7183.6|7181.6|7208.1|7206.1|7179.6|7177.6|1925
1656615600000|2022-06-30 19:00:00|7183.4|7181.4|7216.2|7212.2|7219.1|7215.1|7166.4|7164.4|3785
1656619200000|2022-06-30 20:00:00|7216|7212|7190.7|7186.7|7216|7212|7189.6|7185.6|2
1656622800000|2022-06-30 21:00:00|7192.7|7188.7|7191.5|7187.5|7192.7|7188.7|7190.4|7186.4|0
1656626400000|2022-06-30 22:00:00|7192.5|7188.5|7185.9|7181.9|7193.1|7189.1|7179.8|7175.8|0
1656630000000|2022-06-30 23:00:00|7186.1|7182.1|7202.3|7198.3|7205.3|7201.3|7184.2|7180.2|0
1656633600000|2022-07-01 00:00:00|7202.6|7198.6|7202.4|7199.4|7223.4|7220.4|7196.9|7193.9|354
1656637200000|2022-07-01 01:00:00|7202.1|7199.1|7186.6|7183.6|7205.6|7202.6|7178.6|7175.6|145
1656640800000|2022-07-01 02:00:00|7186.4|7183.4|7166.6|7163.6|7197.9|7194.9|7160.4|7157.4|192
1656644400000|2022-07-01 03:00:00|7166.9|7163.9|7148.1|7145.1|7168.1|7165.1|7142.6|7139.6|501
1656648000000|2022-07-01 04:00:00|7147.9|7144.9|7146.1|7143.1|7156.9|7153.9|7138.1|7135.1|300
1656651600000|2022-07-01 05:00:00|7146.4|7143.4|7143.9|7140.9|7151.9|7148.9|7135.1|7132.1|571
1656655200000|2022-07-01 06:00:00|7143.6|7140.6|7129.1|7127.1|7147.1|7145.1|7124.9|7122.9|3198
1656658800000|2022-07-01 07:00:00|7128.6|7127.6|7149.8|7148.8|7170.9|7169.9|7099.9|7098.9|13541
1656662400000|2022-07-01 08:00:00|7150.1|7149.1|7180.8|7179.8|7186.3|7185.3|7133.1|7132.1|7127
1656666000000|2022-07-01 09:00:00|7180.6|7179.6|7204.1|7203.1|7208.1|7207.1|7173.1|7172.1|5399
1656669600000|2022-07-01 10:00:00|7204.3|7203.3|7155.8|7154.8|7206.3|7205.3|7151.1|7150.1|5619
1656673200000|2022-07-01 11:00:00|7153.8|7152.8|7145.8|7144.8|7161.6|7160.6|7145.1|7144.1|5076
1656676800000|2022-07-01 12:00:00|7145.6|7144.6|7174.3|7173.3|7174.3|7173.3|7144.8|7143.8|5807
1656680400000|2022-07-01 13:00:00|7174.6|7173.6|7208|7207|7216|7215|7164.1|7163.1|8777
1656684000000|2022-07-01 14:00:00|7208.3|7207.3|7148.8|7147.8|7215|7214|7127.8|7126.8|13005
1656687600000|2022-07-01 15:00:00|7149|7148|7160.3|7158.3|7176.8|7174.8|7142.5|7141.5|18943
1656691200000|2022-07-01 16:00:00|7160|7158|7180.5|7178.5|7192.8|7190.8|7158.8|7156.8|3460
1656694800000|2022-07-01 17:00:00|7181|7179|7209.8|7207.8|7209.8|7207.8|7181|7179|2592
1656698400000|2022-07-01 18:00:00|7209.3|7207.3|7220.8|7218.8|7221|7219|7199|7197|2145
1656702000000|2022-07-01 19:00:00|7221|7219|7235.8|7231.8|7237.8|7235.8|7212.3|7210.3|3999
1656705600000|2022-07-01 20:00:00|7236.5|7232.5|7230.3|7226.3|7239.3|7235.3|7229.7|7225.7|0
1656885600000|2022-07-03 22:00:00|7229.8|7225.8|7225.8|7221.8|7229.9|7225.9|7218|7214|0
1656889200000|2022-07-03 23:00:00|7225.6|7221.6|7210.1|7206.1|7229.8|7225.8|7205.8|7201.8|0
1656892800000|2022-07-04 00:00:00|7210|7206|7203.5|7200.5|7224|7221|7202.3|7199.3|595
1656896400000|2022-07-04 01:00:00|7203.3|7200.3|7207|7204|7209.5|7206.5|7176.8|7173.8|310
1656900000000|2022-07-04 02:00:00|7207.3|7204.3|7195.8|7192.8|7215.3|7212.3|7186.3|7183.3|227
1656903600000|2022-07-04 03:00:00|7196|7193|7208.8|7205.8|7210.5|7207.5|7195|7192|149
1656907200000|2022-07-04 04:00:00|7209|7206|7207.3|7204.3|7210.5|7207.5|7197.8|7194.8|154
1656910800000|2022-07-04 05:00:00|7207|7204|7221.5|7218.5|7221.5|7218.5|7206.5|7203.5|150
1656914400000|2022-07-04 06:00:00|7221.8|7218.8|7215.3|7213.3|7236.8|7234.8|7212|7210|2610
1656918000000|2022-07-04 07:00:00|7214.8|7213.8|7231.8|7230.8|7254.3|7253.3|7210.8|7209.8|11577
1656921600000|2022-07-04 08:00:00|7231|7230|7236.3|7235.3|7240.8|7239.8|7227.5|7226.5|2955
1656925200000|2022-07-04 09:00:00|7236.5|7235.5|7251.8|7250.8|7254.8|7253.8|7231.5|7230.5|4713
1656928800000|2022-07-04 10:00:00|7252|7251|7248.8|7247.8|7252.3|7251.3|7237.5|7236.5|3297
1656932400000|2022-07-04 11:00:00|7248.5|7247.5|7247.8|7246.8|7255.8|7254.8|7244.8|7243.8|2869
1656936000000|2022-07-04 12:00:00|7248|7247|7254.3|7253.3|7257.5|7256.5|7247.5|7246.5|2214
1656939600000|2022-07-04 13:00:00|7254.5|7253.5|7248|7247|7258.5|7257.5|7245.8|7244.8|3390
1656943200000|2022-07-04 14:00:00|7247.8|7246.8|7245.9|7244.9|7247.9|7246.9|7234.6|7233.6|5408
1656946800000|2022-07-04 15:00:00|7246.1|7245.1|7232.6|7230.6|7246.4|7245.4|7224.1|7222.1|10023
1656950400000|2022-07-04 16:00:00|7232.9|7230.9|7233.4|7231.4|7240.4|7238.4|7229.9|7227.9|947
1656954000000|2022-07-04 17:00:00|7233.6|7231.6|7231.1|7229.1|7235.6|7233.6|7229.1|7227.1|337
1656957600000|2022-07-04 18:00:00|7230.9|7228.9|7233.4|7231.4|7234.9|7232.9|7229.9|7227.9|160
1656961200000|2022-07-04 19:00:00|7233.1|7231.1|7226.4|7222.4|7234.6|7232.6|7223.9|7221.9|458
1656964800000|2022-07-04 20:00:00|7226.6|7222.6|7228.6|7224.6|7228.6|7224.6|7224.8|7220.8|0
1656968400000|2022-07-04 21:00:00|7228.7|7224.7|7235.1|7231.1|7235.1|7231.1|7228.7|7224.7|0
1656972000000|2022-07-04 22:00:00|7236.2|7232.2|7257|7253|7259.1|7255.1|7233.4|7229.4|0
1656975600000|2022-07-04 23:00:00|7257.2|7253.2|7262.2|7258.2|7291.4|7287.4|7257.2|7253.2|0
1656979200000|2022-07-05 00:00:00|7262.3|7258.3|7275.6|7272.6|7277.6|7274.6|7246.4|7243.4|802
1656982800000|2022-07-05 01:00:00|7276.1|7273.1|7280.4|7277.4|7282.6|7279.6|7266.4|7263.4|236
1656986400000|2022-07-05 02:00:00|7280.6|7277.6|7257.1|7254.1|7281.6|7278.6|7255.1|7252.1|136
1656990000000|2022-07-05 03:00:00|7257.4|7254.4|7257.4|7254.4|7267.9|7264.9|7256.4|7253.4|90
1656993600000|2022-07-05 04:00:00|7257.1|7254.1|7265.9|7262.9|7268.4|7265.4|7255.6|7252.6|114
1656997200000|2022-07-05 05:00:00|7266.1|7263.1|7264.4|7261.4|7272.6|7269.6|7258.1|7255.1|348
1657000800000|2022-07-05 06:00:00|7263.1|7260.1|7259.1|7257.1|7273.6|7271.6|7253.6|7251.6|1416
1657004400000|2022-07-05 07:00:00|7258.6|7257.6|7206.6|7205.6|7263.6|7262.6|7197.1|7196.1|10956
1657008000000|2022-07-05 08:00:00|7206.3|7205.3|7142.6|7141.6|7212.8|7211.8|7141.1|7140.1|9595
1657011600000|2022-07-05 09:00:00|7143.1|7142.1|7156.6|7155.6|7158.6|7157.6|7131.6|7130.6|7691
1657015200000|2022-07-05 10:00:00|7156.3|7155.3|7171.1|7170.1|7177.6|7176.6|7150.6|7149.6|4719
1657018800000|2022-07-05 11:00:00|7171.3|7170.3|7132.2|7131.2|7173.8|7172.8|7128.2|7127.2|4334
1657022400000|2022-07-05 12:00:00|7132.4|7131.4|7081.7|7080.7|7132.9|7131.9|7079.2|7078.2|11284
1657026000000|2022-07-05 13:00:00|7081.4|7080.4|7061.4|7060.4|7083.4|7082.4|7053.4|7052.4|15129
1657029600000|2022-07-05 14:00:00|7060.9|7059.9|7043.2|7042.2|7068.2|7067.2|7033.9|7032.9|14888
1657033200000|2022-07-05 15:00:00|7042.4|7041.4|7033.4|7031.4|7042.4|7041.4|7012.4|7010.4|25515
1657036800000|2022-07-05 16:00:00|7033.7|7031.7|7021.9|7019.9|7042.7|7040.7|7021.2|7019.2|4140
1657040400000|2022-07-05 17:00:00|7022.2|7020.2|7040.4|7038.4|7048.2|7046.2|7020.2|7018.2|1940
1657044000000|2022-07-05 18:00:00|7040.7|7038.7|7061.9|7059.9|7070.7|7068.7|7038.7|7036.7|2031
1657047600000|2022-07-05 19:00:00|7062.2|7060.2|7098|7094|7100.7|7098.7|7056.9|7054.9|4584
1657051200000|2022-07-05 20:00:00|7097.8|7093.8|7087.7|7083.7|7098|7094|7085.8|7081.8|0
1657054800000|2022-07-05 21:00:00|7087.8|7083.8|7086.1|7082.1|7088|7084|7084.7|7080.7|0
1657058400000|2022-07-05 22:00:00|7090|7086|7088|7084|7098.7|7094.7|7085.9|7081.9|0
1657062000000|2022-07-05 23:00:00|7088.3|7084.3|7090.2|7086.2|7091.1|7087.1|7076.5|7072.5|0
1657065600000|2022-07-06 00:00:00|7090.6|7086.6|7128.7|7125.7|7133.4|7130.4|7090.3|7086.3|726
1657069200000|2022-07-06 01:00:00|7128.9|7125.9|7109.2|7106.2|7138.4|7135.4|7101.7|7098.7|575
1657072800000|2022-07-06 02:00:00|7109.4|7106.4|7093.2|7090.2|7117.7|7114.7|7089.4|7086.4|318
1657076400000|2022-07-06 03:00:00|7093.4|7090.4|7116.2|7113.2|7116.4|7113.4|7091.4|7088.4|89
1657080000000|2022-07-06 04:00:00|7116.4|7113.4|7107.2|7104.2|7116.7|7113.7|7104.9|7101.9|157
1657083600000|2022-07-06 05:00:00|7107.7|7104.7|7087.4|7084.4|7109.2|7106.2|7087.2|7084.2|724
1657087200000|2022-07-06 06:00:00|7087.7|7084.7|7103.9|7101.9|7105.4|7103.4|7070.4|7068.4|2441
1657090800000|2022-07-06 07:00:00|7103.4|7102.4|7182.1|7181.1|7202.2|7201.2|7102.7|7101.7|28135
1657094400000|2022-07-06 08:00:00|7181.8|7180.8|7117.8|7116.8|7191.6|7190.6|7111.6|7110.6|9738
1657098000000|2022-07-06 09:00:00|7117.6|7116.6|7130.6|7129.6|7141.3|7140.3|7103.1|7102.1|7829
1657101600000|2022-07-06 10:00:00|7131.1|7130.1|7152.6|7151.6|7159.3|7158.3|7129.1|7128.1|6718
1657105200000|2022-07-06 11:00:00|7153.1|7152.1|7142.7|7141.7|7156.8|7155.8|7134.2|7133.2|5905
1657108800000|2022-07-06 12:00:00|7141.9|7140.9|7139.7|7138.7|7155.4|7154.4|7123.7|7122.7|6968
1657112400000|2022-07-06 13:00:00|7139.9|7138.9|7130.4|7129.4|7146.7|7145.7|7126.7|7125.7|10995
1657116000000|2022-07-06 14:00:00|7124.4|7123.4|7122|7121|7151.7|7150.7|7115.7|7114.7|12860
1657119600000|2022-07-06 15:00:00|7121.7|7120.7|7104.5|7102.5|7124|7123|7092.2|7090.2|22570
1657123200000|2022-07-06 16:00:00|7104.2|7102.2|7108|7106|7111|7109|7097.2|7095.2|2228
1657126800000|2022-07-06 17:00:00|7107.7|7105.7|7115|7113|7118.2|7116.2|7107.2|7105.2|1179
1657130400000|2022-07-06 18:00:00|7114.5|7112.5|7146.5|7144.5|7152|7150|7105.2|7103.2|2260
1657134000000|2022-07-06 19:00:00|7147.2|7145.2|7160|7156|7160|7157.5|7138|7136|5229
1657137600000|2022-07-06 20:00:00|7159.7|7155.7|7160.1|7156.1|7164.7|7160.7|7157|7153|0
1657141200000|2022-07-06 21:00:00|7159.9|7155.9|7156.6|7152.6|7160.6|7156.6|7156.6|7152.6|0
1657144800000|2022-07-06 22:00:00|7157.3|7153.3|7151.2|7147.2|7159|7155|7150.1|7146.1|0
1657148400000|2022-07-06 23:00:00|7151.9|7147.9|7154|7150|7164.1|7160.1|7149.9|7145.9|0
1657152000000|2022-07-07 00:00:00|7154.2|7150.2|7149.7|7146.7|7161.7|7158.7|7144.7|7141.7|397
1657155600000|2022-07-07 01:00:00|7150.2|7147.2|7145.5|7142.5|7150.2|7147.2|7131.5|7128.5|219
1657159200000|2022-07-07 02:00:00|7145.2|7142.2|7172.5|7169.5|7173.5|7170.5|7145.2|7142.2|172
1657162800000|2022-07-07 03:00:00|7172|7169|7177.2|7174.2|7186.2|7183.2|7168.2|7165.2|257
1657166400000|2022-07-07 04:00:00|7177.5|7174.5|7179.5|7176.5|7184|7181|7176.5|7173.5|175
1657170000000|2022-07-07 05:00:00|7179.7|7176.7|7181|7178|7196|7193|7174.2|7171.2|714
1657173600000|2022-07-07 06:00:00|7182|7179|7169|7167|7190.7|7188.7|7167.5|7165.5|2297
1657177200000|2022-07-07 07:00:00|7168.5|7167.5|7191.9|7190.9|7198.2|7197.2|7152.5|7151.5|13432
1657180800000|2022-07-07 08:00:00|7191.4|7190.4|7158.9|7157.9|7198.4|7197.4|7149.4|7148.4|9309
1657184400000|2022-07-07 09:00:00|7158.2|7157.2|7187.7|7186.7|7198.2|7197.2|7153.4|7152.4|7710
1657188000000|2022-07-07 10:00:00|7187.4|7186.4|7197.9|7196.9|7201.4|7200.4|7178.2|7177.2|7337
1657191600000|2022-07-07 11:00:00|7198.9|7197.9|7198.8|7197.8|7202.1|7201.1|7172.4|7171.4|4658
1657195200000|2022-07-07 12:00:00|7199.1|7198.1|7193.1|7192.1|7202.1|7201.1|7181.6|7180.6|5128
1657198800000|2022-07-07 13:00:00|7193.3|7192.3|7198.6|7197.6|7213.1|7212.1|7185.6|7184.6|9628
1657202400000|2022-07-07 14:00:00|7198.8|7197.8|7206.2|7205.2|7212.7|7211.7|7187.2|7186.2|8759
1657206000000|2022-07-07 15:00:00|7206.4|7205.4|7192.9|7190.9|7214.4|7213.4|7183.2|7181.2|26460
1657209600000|2022-07-07 16:00:00|7192.7|7190.7|7194.7|7192.7|7199.4|7197.4|7190.2|7188.2|2461
1657213200000|2022-07-07 17:00:00|7194.2|7192.2|7197.4|7195.4|7199.4|7197.4|7186.2|7184.2|1235
1657216800000|2022-07-07 18:00:00|7197.2|7195.2|7199.2|7197.2|7200.9|7198.9|7194.2|7192.2|1067
1657220400000|2022-07-07 19:00:00|7199.4|7197.4|7199.1|7195.1|7205.2|7203.2|7192.4|7190.4|2620
1657224000000|2022-07-07 20:00:00|7197.4|7193.4|7194.2|7190.2|7198.6|7194.6|7191.7|7187.7|0
1657227600000|2022-07-07 21:00:00|7194.4|7190.4|7193|7189|7197.7|7193.7|7191.2|7187.2|0
1657231200000|2022-07-07 22:00:00|7193.1|7189.1|7195.5|7191.5|7197.1|7193.1|7191.3|7187.3|0
1657234800000|2022-07-07 23:00:00|7195.8|7191.8|7195.6|7191.6|7198|7194|7189.6|7185.6|0
1657238400000|2022-07-08 00:00:00|7195.8|7191.8|7200.4|7197.4|7201.9|7198.9|7181.7|7178.7|206
1657242000000|2022-07-08 01:00:00|7200.2|7197.2|7190.9|7187.9|7205.2|7202.2|7188.4|7185.4|130
1657245600000|2022-07-08 02:00:00|7191.2|7188.2|7166.2|7163.2|7196.7|7193.7|7165.7|7162.7|84
1657249200000|2022-07-08 03:00:00|7166.4|7163.4|7167.9|7164.9|7181.7|7178.7|7160.9|7157.9|201
1657252800000|2022-07-08 04:00:00|7167.7|7164.7|7180.7|7177.7|7182.2|7179.2|7166.9|7163.9|163
1657256400000|2022-07-08 05:00:00|7180.9|7177.9|7172.2|7169.2|7183.7|7180.7|7167.4|7164.4|221
1657260000000|2022-07-08 06:00:00|7169.9|7166.9|7181.4|7179.4|7181.4|7179.4|7165.7|7163.7|1148
1657263600000|2022-07-08 07:00:00|7180.9|7178.9|7192.1|7191.1|7197.4|7196.4|7161.2|7160.2|8445
1657267200000|2022-07-08 08:00:00|7192.4|7191.4|7171.9|7170.9|7208.6|7207.6|7164.1|7163.1|4859
1657270800000|2022-07-08 09:00:00|7172.1|7171.1|7175.6|7174.6|7183.1|7182.1|7144.4|7143.4|7406
1657274400000|2022-07-08 10:00:00|7175.1|7174.1|7155.4|7154.4|7205.4|7204.4|7146.9|7145.9|6013
1657278000000|2022-07-08 11:00:00|7155.6|7154.6|7149.4|7148.4|7167.9|7166.9|7144.4|7143.4|5683
1657281600000|2022-07-08 12:00:00|7148.9|7147.9|7160.9|7159.9|7163.4|7162.4|7127.4|7126.4|6413
1657285200000|2022-07-08 13:00:00|7161.4|7160.4|7166.2|7165.2|7192.9|7191.9|7159.9|7158.9|7738
1657288800000|2022-07-08 14:00:00|7166.4|7165.4|7209|7208|7211.5|7210.5|7159.7|7158.7|8191
1657292400000|2022-07-08 15:00:00|7208.7|7207.7|7189.5|7187.5|7212.5|7211.5|7177|7175|18941
1657296000000|2022-07-08 16:00:00|7189.7|7187.7|7165.7|7163.7|7190|7188|7164.2|7162.2|1988
1657299600000|2022-07-08 17:00:00|7166|7164|7180|7178|7184.2|7182.2|7161.7|7159.7|895
1657303200000|2022-07-08 18:00:00|7180.2|7178.2|7191|7189|7192|7190|7176.7|7174.7|1038
1657306800000|2022-07-08 19:00:00|7191.2|7189.2|7183.9|7179.9|7195.7|7193.7|7177.5|7175.5|2293
1657310400000|2022-07-08 20:00:00|7183.3|7179.3|7188.7|7184.7|7189.3|7185.3|7180.2|7176.2|0
1657490400000|2022-07-10 22:00:00|7175.5|7171.5|7174.7|7170.7|7179.4|7175.4|7169.4|7165.4|0
1657494000000|2022-07-10 23:00:00|7174.9|7170.9|7185.9|7181.9|7188.2|7184.2|7172.6|7168.6|0
1657497600000|2022-07-11 00:00:00|7185.8|7181.8|7179.5|7176.5|7186.7|7183.7|7165.7|7162.7|274
1657501200000|2022-07-11 01:00:00|7179.2|7176.2|7142.5|7139.5|7180.7|7177.7|7142|7139|279
1657504800000|2022-07-11 02:00:00|7142.2|7139.2|7139|7136|7146.2|7143.2|7135.2|7132.2|207
1657508400000|2022-07-11 03:00:00|7138|7135|7136|7133|7138.2|7135.2|7130|7127|144
1657512000000|2022-07-11 04:00:00|7136.2|7133.2|7133.7|7130.7|7141.2|7138.2|7129|7126|185
1657515600000|2022-07-11 05:00:00|7134|7131|7132.2|7129.2|7141|7138|7130|7127|882
1657519200000|2022-07-11 06:00:00|7132.5|7129.5|7119.7|7117.7|7132.7|7130.7|7111|7109|3445
1657522800000|2022-07-11 07:00:00|7119.2|7118.2|7116.8|7115.8|7143.2|7142.2|7095.2|7094.2|13480
1657526400000|2022-07-11 08:00:00|7116.6|7115.6|7143.3|7142.3|7143.6|7142.6|7106.3|7105.3|6755
1657530000000|2022-07-11 09:00:00|7142.8|7141.8|7155.3|7154.3|7167.8|7166.8|7139.8|7138.8|5103
1657533600000|2022-07-11 10:00:00|7155.1|7154.1|7170.8|7169.8|7171.6|7170.6|7151.1|7150.1|4306
1657537200000|2022-07-11 11:00:00|7170.6|7169.6|7172.9|7171.9|7181.8|7180.8|7167.1|7166.1|3792
1657540800000|2022-07-11 12:00:00|7173.6|7172.6|7166.6|7165.6|7178.6|7177.6|7159.6|7158.6|4445
1657544400000|2022-07-11 13:00:00|7166.9|7165.9|7193.1|7192.1|7204.6|7203.6|7166.9|7165.9|7983
1657548000000|2022-07-11 14:00:00|7192.1|7191.1|7187.6|7186.6|7198.1|7197.1|7167.4|7166.4|6488
1657551600000|2022-07-11 15:00:00|7186.9|7185.9|7192.4|7190.4|7202.9|7200.9|7184.4|7183.4|15761
1657555200000|2022-07-11 16:00:00|7192.1|7190.1|7202.1|7200.1|7204.1|7202.1|7188.4|7186.4|2478
1657558800000|2022-07-11 17:00:00|7201.9|7199.9|7211.9|7209.9|7217.1|7215.1|7201.9|7199.9|1416
1657562400000|2022-07-11 18:00:00|7211.6|7209.6|7194.4|7192.4|7211.9|7209.9|7194.4|7192.4|840
1657566000000|2022-07-11 19:00:00|7194.1|7192.1|7183.2|7179.2|7195.4|7193.4|7177.9|7175.9|2830
1657569600000|2022-07-11 20:00:00|7184.3|7180.3|7189|7185|7193.3|7189.3|7183.2|7179.2|1
1657573200000|2022-07-11 21:00:00|7188.7|7184.7|7190|7186|7190.2|7186.2|7188.4|7184.4|0
1657576800000|2022-07-11 22:00:00|7188.9|7184.9|7178.4|7174.4|7190.5|7186.5|7176.9|7172.9|0
1657580400000|2022-07-11 23:00:00|7178.6|7174.6|7188|7184|7190.3|7186.3|7178.1|7174.1|0
1657584000000|2022-07-12 00:00:00|7188.3|7184.3|7156.6|7153.6|7199.4|7196.4|7152.9|7149.9|325
1657587600000|2022-07-12 01:00:00|7157.1|7154.1|7164.4|7161.4|7170.1|7167.1|7153.1|7150.1|320
1657591200000|2022-07-12 02:00:00|7164.6|7161.6|7159.4|7156.4|7169.9|7166.9|7155.6|7152.6|155
1657594800000|2022-07-12 03:00:00|7159.1|7156.1|7161.6|7158.6|7162.4|7159.4|7147.6|7144.6|255
1657598400000|2022-07-12 04:00:00|7161.9|7158.9|7156.1|7153.1|7162.6|7159.6|7153.6|7150.6|284
1657602000000|2022-07-12 05:00:00|7157.1|7154.1|7152.1|7149.1|7161.4|7158.4|7151.6|7148.6|307
1657605600000|2022-07-12 06:00:00|7151.6|7148.6|7161.6|7159.6|7161.6|7159.6|7140.6|7138.6|1520
1657609200000|2022-07-12 07:00:00|7161.1|7160.1|7167.5|7166.5|7182.4|7181.4|7147.6|7146.6|8991
1657612800000|2022-07-12 08:00:00|7168|7167|7194|7193|7197|7196|7155.5|7154.5|4475
1657616400000|2022-07-12 09:00:00|7193.8|7192.8|7169.5|7168.5|7197|7196|7166.3|7165.3|4309
1657620000000|2022-07-12 10:00:00|7169.3|7168.3|7150.5|7149.5|7178.5|7177.5|7146|7145|3871
1657623600000|2022-07-12 11:00:00|7149.3|7148.3|7163.5|7162.5|7171.3|7170.3|7143|7142|4791
1657627200000|2022-07-12 12:00:00|7163|7162|7180.6|7179.6|7186.6|7185.6|7157.8|7156.8|3010
1657630800000|2022-07-12 13:00:00|7180.8|7179.8|7182.8|7181.8|7191.3|7190.3|7168.6|7167.6|5966
1657634400000|2022-07-12 14:00:00|7181.8|7180.8|7207.6|7206.6|7210.9|7209.9|7171.1|7170.1|6368
1657638000000|2022-07-12 15:00:00|7207.4|7206.4|7216.4|7214.4|7218.9|7217.9|7201.1|7199.1|18460
1657641600000|2022-07-12 16:00:00|7216.6|7214.6|7219.1|7217.1|7224.9|7222.9|7212.1|7210.1|2042
1657645200000|2022-07-12 17:00:00|7219.4|7217.4|7224.1|7222.1|7226.9|7224.9|7213.4|7211.4|1610
1657648800000|2022-07-12 18:00:00|7224.4|7222.4|7208.6|7206.6|7224.9|7222.9|7208.4|7206.4|1529
1657652400000|2022-07-12 19:00:00|7208.4|7206.4|7194|7190|7208.4|7206.4|7173.1|7171.1|3385
1657656000000|2022-07-12 20:00:00|7194.7|7190.7|7193.5|7189.5|7195.1|7191.1|7186.3|7182.3|0
1657659600000|2022-07-12 21:00:00|7193|7189|7193.8|7189.8|7194.5|7190.5|7192.3|7188.3|0
1657663200000|2022-07-12 22:00:00|7194.1|7190.1|7189.2|7185.2|7198.2|7194.2|7188.5|7184.5|0
1657666800000|2022-07-12 23:00:00|7189.5|7185.5|7191|7187|7196.7|7192.7|7183.7|7179.7|0
1657670400000|2022-07-13 00:00:00|7190.6|7186.6|7203.6|7200.6|7207.9|7204.9|7182.9|7179.9|405
1657674000000|2022-07-13 01:00:00|7202.9|7199.9|7200.9|7197.9|7213.9|7210.9|7196.4|7193.4|453
1657677600000|2022-07-13 02:00:00|7201.4|7198.4|7204.9|7201.9|7207.4|7204.4|7193.1|7190.1|239
1657681200000|2022-07-13 03:00:00|7205.1|7202.1|7203.4|7200.4|7208.4|7205.4|7201.1|7198.1|146
1657684800000|2022-07-13 04:00:00|7203.6|7200.6|7199.1|7196.1|7203.9|7200.9|7196.6|7193.6|97
1657688400000|2022-07-13 05:00:00|7198.9|7195.9|7198.9|7195.9|7201.1|7198.1|7189.1|7186.1|393
1657692000000|2022-07-13 06:00:00|7198.6|7195.6|7190.4|7188.4|7198.9|7196.9|7172.9|7170.9|1857
1657695600000|2022-07-13 07:00:00|7189.9|7188.9|7137.4|7136.4|7192.1|7191.1|7134.1|7133.1|13766
1657699200000|2022-07-13 08:00:00|7137.1|7136.1|7151.1|7150.1|7154.9|7153.9|7114.1|7113.1|7531
1657702800000|2022-07-13 09:00:00|7151.4|7150.4|7160.1|7159.1|7173.9|7172.9|7149.9|7148.9|4379
1657706400000|2022-07-13 10:00:00|7159.9|7158.9|7157.9|7156.9|7162.1|7161.1|7150.6|7149.6|3000
1657710000000|2022-07-13 11:00:00|7158.1|7157.1|7154.8|7153.8|7163.5|7162.5|7147.9|7146.9|3750
1657713600000|2022-07-13 12:00:00|7155.3|7154.3|7145.3|7144.3|7202|7201|7102.5|7101.5|14295
1657717200000|2022-07-13 13:00:00|7145|7144|7152|7151|7167.8|7166.8|7123.3|7122.3|9966
1657720800000|2022-07-13 14:00:00|7152.3|7151.3|7161.1|7160.1|7164.6|7163.6|7113.8|7112.8|10731
1657724400000|2022-07-13 15:00:00|7160.8|7159.8|7160.1|7158.1|7181.1|7180.1|7153.4|7151.4|13318
1657728000000|2022-07-13 16:00:00|7160.6|7158.6|7174.9|7172.9|7175.6|7173.6|7159.4|7157.4|1989
1657731600000|2022-07-13 17:00:00|7175.4|7173.4|7180.6|7178.6|7184.1|7182.1|7169.9|7167.9|1555
1657735200000|2022-07-13 18:00:00|7180.9|7178.9|7192.1|7190.1|7192.4|7190.4|7162.9|7160.9|2059
1657738800000|2022-07-13 19:00:00|7192.6|7190.6|7177|7173|7193.9|7191.9|7170.1|7168.1|2865
1657742400000|2022-07-13 20:00:00|7176.6|7172.6|7169.8|7165.8|7180.5|7176.5|7169|7165|0
1657746000000|2022-07-13 21:00:00|7170.1|7166.1|7177|7173|7179|7175|7169|7165|0
1657749600000|2022-07-13 22:00:00|7176.8|7172.8|7163|7159|7177.1|7173.1|7158.3|7154.3|0
1657753200000|2022-07-13 23:00:00|7162.6|7158.6|7154.5|7150.5|7167.5|7163.5|7143.3|7139.3|0
1657756800000|2022-07-14 00:00:00|7154.1|7150.1|7150.1|7147.1|7156.6|7153.6|7129.9|7126.9|475
1657760400000|2022-07-14 01:00:00|7150.4|7147.4|7172.6|7169.6|7174.9|7171.9|7148.9|7145.9|241
1657764000000|2022-07-14 02:00:00|7172.9|7169.9|7176.1|7173.1|7180.6|7177.6|7168.4|7165.4|73
1657767600000|2022-07-14 03:00:00|7176.6|7173.6|7182.1|7179.1|7189.9|7186.9|7176.6|7173.6|52
1657771200000|2022-07-14 04:00:00|7182.4|7179.4|7184.6|7181.6|7187.9|7184.9|7180.1|7177.1|38
1657774800000|2022-07-14 05:00:00|7184.9|7181.9|7162.4|7159.4|7189.9|7186.9|7160.1|7157.1|477
1657778400000|2022-07-14 06:00:00|7162.9|7159.9|7150.4|7148.4|7171.6|7169.6|7144.9|7142.9|1640
1657782000000|2022-07-14 07:00:00|7149.9|7148.9|7127.8|7126.8|7159.6|7158.6|7122.1|7121.1|10193
1657785600000|2022-07-14 08:00:00|7128.3|7127.3|7099.6|7098.6|7133.8|7132.8|7081.1|7080.1|9925
1657789200000|2022-07-14 09:00:00|7098.6|7097.6|7112.8|7111.8|7113.3|7112.3|7093.6|7092.6|6053
1657792800000|2022-07-14 10:00:00|7113.1|7112.1|7090.8|7089.8|7116.6|7115.6|7090.6|7089.6|5707
1657796400000|2022-07-14 11:00:00|7090.3|7089.3|7091.6|7090.6|7120.6|7119.6|7088.3|7087.3|5747
1657800000000|2022-07-14 12:00:00|7091.4|7090.4|7055.9|7054.9|7094.1|7093.1|7052.9|7051.9|7717
1657803600000|2022-07-14 13:00:00|7055.6|7054.6|7029.4|7028.4|7065.6|7064.6|7027.4|7026.4|13723
1657807200000|2022-07-14 14:00:00|7028.9|7027.9|7036.2|7035.2|7041.7|7040.7|7006.9|7005.9|12903
1657810800000|2022-07-14 15:00:00|7036.7|7035.7|7061.2|7059.2|7066.9|7064.9|7034.2|7032.2|31597
1657814400000|2022-07-14 16:00:00|7060.9|7058.9|7032.9|7030.9|7066.2|7064.2|7020.7|7018.7|5562
1657818000000|2022-07-14 17:00:00|7033.4|7031.4|7050.2|7048.2|7054.2|7052.2|7025.7|7023.7|1860
1657821600000|2022-07-14 18:00:00|7050.4|7048.4|7065.9|7063.9|7069.9|7067.9|7048.9|7046.9|1984
1657825200000|2022-07-14 19:00:00|7066.2|7064.2|7078.8|7074.8|7079.2|7075.4|7059.2|7057.2|3103
1657828800000|2022-07-14 20:00:00|7079.2|7075.2|7077.5|7073.5|7084.2|7080.2|7076.3|7072.3|1
1657832400000|2022-07-14 21:00:00|7078|7074|7078.3|7074.3|7078.4|7074.4|7075.9|7071.9|0
1657836000000|2022-07-14 22:00:00|7080.5|7076.5|7088|7084|7094.2|7090.2|7079.5|7075.5|0
1657839600000|2022-07-14 23:00:00|7088.2|7084.2|7095.2|7091.2|7096.2|7092.2|7086.7|7082.7|0
1657843200000|2022-07-15 00:00:00|7094.6|7090.6|7063.9|7060.9|7096.2|7092.2|7056.9|7053.9|426
1657846800000|2022-07-15 01:00:00|7063.7|7060.7|7081.4|7078.4|7081.4|7078.4|7056.2|7053.2|150
1657850400000|2022-07-15 02:00:00|7081.2|7078.2|7092.9|7089.9|7092.9|7089.9|7078.7|7075.7|212
1657854000000|2022-07-15 03:00:00|7093.2|7090.2|7099.2|7096.2|7099.9|7096.9|7079.2|7076.2|244
1657857600000|2022-07-15 04:00:00|7099.4|7096.4|7094.4|7091.4|7102.2|7099.2|7092.2|7089.2|176
1657861200000|2022-07-15 05:00:00|7094.7|7091.7|7085.4|7082.4|7098.4|7095.4|7076.4|7073.4|489
1657864800000|2022-07-15 06:00:00|7085.2|7082.2|7060.9|7058.9|7090.2|7088.2|7058.2|7056.2|1763
1657868400000|2022-07-15 07:00:00|7060.4|7059.4|7086.7|7085.7|7095.9|7094.9|7037.7|7036.7|11877
1657872000000|2022-07-15 08:00:00|7087|7086|7114|7113|7124|7123|7078.7|7077.7|8737
1657875600000|2022-07-15 09:00:00|7114.2|7113.2|7084.2|7083.2|7135.7|7134.7|7077|7076|16026
1657879200000|2022-07-15 10:00:00|7084.5|7083.5|7098.5|7097.5|7103.5|7102.5|7076.2|7075.2|3944
1657882800000|2022-07-15 11:00:00|7100|7099|7100.7|7099.7|7117|7116|7099|7098|3473
1657886400000|2022-07-15 12:00:00|7100.9|7099.9|7125.4|7124.4|7132.2|7131.2|7088.9|7087.9|7274
1657890000000|2022-07-15 13:00:00|7125.2|7124.2|7122.7|7121.7|7141.2|7140.2|7110.7|7109.7|9531
1657893600000|2022-07-15 14:00:00|7130.9|7129.9|7157.3|7156.3|7159.5|7158.5|7121.9|7120.9|11241
1657897200000|2022-07-15 15:00:00|7157|7156|7155.3|7153.3|7173.8|7171.8|7154.3|7152.3|20122
1657900800000|2022-07-15 16:00:00|7155|7153|7150.5|7148.5|7163.8|7161.8|7149.5|7147.5|3084
1657904400000|2022-07-15 17:00:00|7150.3|7148.3|7160|7158|7163.5|7161.5|7150.3|7148.3|1225
1657908000000|2022-07-15 18:00:00|7160.3|7158.3|7163.8|7161.8|7167.3|7165.3|7156.5|7154.5|832
1657911600000|2022-07-15 19:00:00|7163.3|7161.3|7174.8|7170.8|7177|7175|7156.8|7154.8|3120
1657915200000|2022-07-15 20:00:00|7175.2|7171.2|7174.4|7170.4|7176.7|7172.7|7171.3|7167.3|0
1658095200000|2022-07-17 22:00:00|7186|7182|7175.8|7171.8|7187.2|7183.2|7170.2|7166.2|0
1658098800000|2022-07-17 23:00:00|7175.6|7171.6|7180.7|7176.7|7182.9|7178.9|7175|7171|0
1658102400000|2022-07-18 00:00:00|7180.5|7176.5|7160.5|7157.5|7180.5|7177.3|7160.3|7157.3|700
1658106000000|2022-07-18 01:00:00|7160.3|7157.3|7177.8|7174.8|7181.8|7178.8|7160|7157|257
1658109600000|2022-07-18 02:00:00|7178.5|7175.5|7184.5|7181.5|7185|7182|7172.8|7169.8|161
1658113200000|2022-07-18 03:00:00|7184.3|7181.3|7195|7192|7198.8|7195.8|7184|7181|441
1658116800000|2022-07-18 04:00:00|7195.8|7192.8|7200.5|7197.5|7201|7198|7190.5|7187.5|379
1658120400000|2022-07-18 05:00:00|7200.8|7197.8|7209.8|7206.8|7209.8|7206.8|7195.3|7192.3|690
1658124000000|2022-07-18 06:00:00|7209|7206|7220.8|7218.8|7223.5|7221.5|7202|7200|2222
1658127600000|2022-07-18 07:00:00|7220.3|7219.3|7246.2|7245.2|7259.3|7258.3|7210.8|7209.8|13231
1658131200000|2022-07-18 08:00:00|7245.9|7244.9|7259.2|7258.2|7271.9|7270.9|7243.2|7242.2|8496
1658134800000|2022-07-18 09:00:00|7259.4|7258.4|7248.2|7247.2|7264.2|7263.2|7243.4|7242.4|5532
1658138400000|2022-07-18 10:00:00|7247.9|7246.9|7241.2|7240.2|7252.2|7251.2|7241.2|7240.2|2865
1658142000000|2022-07-18 11:00:00|7241.4|7240.4|7249.9|7248.9|7255.2|7254.2|7239.4|7238.4|2923
1658145600000|2022-07-18 12:00:00|7250.6|7249.6|7225.9|7224.9|7252.4|7251.4|7219.6|7218.6|4446
1658149200000|2022-07-18 13:00:00|7225.6|7224.6|7231.9|7230.9|7242.6|7241.6|7225.4|7224.4|6365
1658152800000|2022-07-18 14:00:00|7231.1|7230.1|7225.3|7224.3|7237.8|7236.8|7220.8|7219.8|6379
1658156400000|2022-07-18 15:00:00|7225|7224|7233|7231|7236|7234|7214.8|7213.8|13184
1658160000000|2022-07-18 16:00:00|7233.3|7231.3|7224.3|7222.3|7235.8|7233.8|7223.3|7221.3|1977
1658163600000|2022-07-18 17:00:00|7224|7222|7203|7201|7227.3|7225.3|7202.5|7200.5|1893
1658167200000|2022-07-18 18:00:00|7202.8|7200.8|7192.8|7190.8|7209.5|7207.5|7192.3|7190.3|1795
1658170800000|2022-07-18 19:00:00|7193|7191|7184|7180|7198.5|7196.5|7174.8|7172.8|3511
1658174400000|2022-07-18 20:00:00|7184.4|7180.4|7190.2|7186.2|7192.8|7188.8|7180.7|7176.7|28
1658178000000|2022-07-18 21:00:00|7189.5|7185.5|7190.1|7186.1|7190.5|7186.5|7186.7|7182.7|0
1658181600000|2022-07-18 22:00:00|7188.5|7184.5|7191.9|7187.9|7194.8|7190.8|7185.1|7181.1|0
1658185200000|2022-07-18 23:00:00|7191.5|7187.5|7198.8|7194.8|7199.7|7195.7|7187.3|7183.3|0
1658188800000|2022-07-19 00:00:00|7199.1|7195.1|7188|7185|7199.8|7196.8|7177.5|7174.5|392
1658192400000|2022-07-19 01:00:00|7187.3|7184.3|7189.5|7186.5|7198.5|7195.5|7184.3|7181.3|346
1658196000000|2022-07-19 02:00:00|7189.8|7186.8|7192.5|7189.5|7196|7193|7189.3|7186.3|91
1658199600000|2022-07-19 03:00:00|7192.3|7189.3|7186.5|7183.5|7194.5|7191.5|7183|7180|326
1658203200000|2022-07-19 04:00:00|7186|7183|7180.5|7177.5|7187.8|7184.8|7179.8|7176.8|377
1658206800000|2022-07-19 05:00:00|7180.8|7177.8|7189.8|7186.8|7194.3|7191.3|7177.5|7174.5|611
1658210400000|2022-07-19 06:00:00|7189.5|7186.5|7184|7182|7199.3|7197.3|7183.8|7181.8|1416
1658214000000|2022-07-19 07:00:00|7183.5|7182.5|7194|7193|7212|7211|7174.8|7173.8|12092
1658217600000|2022-07-19 08:00:00|7194.3|7193.3|7205.3|7204.3|7213.3|7212.3|7191.8|7190.8|3781
1658221200000|2022-07-19 09:00:00|7205.5|7204.5|7225.3|7224.3|7231.8|7230.8|7204.3|7203.3|4157
1658224800000|2022-07-19 10:00:00|7225|7224|7247.8|7246.8|7251|7250|7222|7221|6561
1658228400000|2022-07-19 11:00:00|7246.5|7245.5|7245.8|7244.8|7250.8|7249.8|7236.6|7235.6|4854
1658232000000|2022-07-19 12:00:00|7246.1|7245.1|7257.1|7256.1|7259.1|7258.1|7241.1|7240.1|5005
1658235600000|2022-07-19 13:00:00|7257.3|7256.3|7271.3|7270.3|7271.8|7270.8|7250.6|7249.6|8491
1658239200000|2022-07-19 14:00:00|7271.8|7270.8|7291.6|7290.6|7310.8|7309.8|7268.3|7267.3|16534
1658242800000|2022-07-19 15:00:00|7291.3|7290.3|7297.6|7295.6|7302.1|7301.1|7287.3|7285.3|18975
1658246400000|2022-07-19 16:00:00|7297.3|7295.3|7301.6|7299.6|7302.8|7300.8|7288.1|7286.1|2190
1658250000000|2022-07-19 17:00:00|7301.1|7299.1|7310.1|7308.1|7311.1|7309.1|7297.1|7295.1|1191
1658253600000|2022-07-19 18:00:00|7309.8|7307.8|7313.6|7311.6|7316.8|7314.8|7308.1|7306.1|1363
1658257200000|2022-07-19 19:00:00|7313.8|7311.8|7312|7308|7319.6|7317.6|7307.1|7305.1|3544
1658260800000|2022-07-19 20:00:00|7311.3|7307.3|7332.4|7328.4|7343.3|7339.3|7309.6|7305.6|0
1658264400000|2022-07-19 21:00:00|7332.3|7328.3|7330.4|7326.4|7334.1|7330.1|7329.7|7325.7|0
1658268000000|2022-07-19 22:00:00|7329.9|7325.9|7322.2|7318.2|7331.3|7327.3|7316.4|7312.4|0
1658271600000|2022-07-19 23:00:00|7322.5|7318.5|7319.1|7315.1|7323.5|7319.5|7315.9|7311.9|0
1658275200000|2022-07-20 00:00:00|7318.8|7314.8|7335.3|7332.3|7341.8|7338.8|7311.1|7308.1|1018
1658278800000|2022-07-20 01:00:00|7335.6|7332.6|7341.1|7338.1|7346.6|7343.6|7327.3|7324.3|343
1658282400000|2022-07-20 02:00:00|7340.6|7337.6|7344.6|7341.6|7349.6|7346.6|7336.8|7333.8|401
1658286000000|2022-07-20 03:00:00|7344.8|7341.8|7340.3|7337.3|7347.1|7344.1|7337.8|7334.8|124
1658289600000|2022-07-20 04:00:00|7340.6|7337.6|7339.3|7336.3|7345.8|7342.8|7333.8|7330.8|154
1658293200000|2022-07-20 05:00:00|7339.1|7336.1|7331.6|7328.6|7339.1|7336.1|7327.6|7324.6|413
1658296800000|2022-07-20 06:00:00|7331.8|7328.8|7335.6|7333.6|7337.8|7335.8|7318.6|7316.6|2054
1658300400000|2022-07-20 07:00:00|7334.8|7332.8|7317.9|7316.9|7350.1|7349.1|7317.2|7316.2|12744
1658304000000|2022-07-20 08:00:00|7317.7|7316.7|7316.7|7315.7|7338.2|7337.2|7312.7|7311.7|4903
1658307600000|2022-07-20 09:00:00|7316.2|7315.2|7309.4|7308.4|7329.2|7328.2|7304.7|7303.7|4849
1658311200000|2022-07-20 10:00:00|7309.2|7308.2|7283.7|7282.7|7314.9|7313.9|7267.7|7266.7|6964
1658314800000|2022-07-20 11:00:00|7284.7|7283.7|7280.3|7279.3|7287.9|7286.9|7267.8|7266.8|4096
1658318400000|2022-07-20 12:00:00|7280|7279|7271.5|7270.5|7287.5|7286.5|7253.3|7252.3|9417
1658322000000|2022-07-20 13:00:00|7271.8|7270.8|7273|7272|7282.5|7281.5|7264|7263|7597
1658325600000|2022-07-20 14:00:00|7273.8|7272.8|7285.1|7284.1|7291.9|7290.9|7267.9|7266.9|9766
1658329200000|2022-07-20 15:00:00|7284.9|7283.9|7278.5|7276.5|7285.4|7284.4|7257.9|7256.9|17724
1658332800000|2022-07-20 16:00:00|7278.8|7276.8|7264.5|7262.5|7287|7285|7249.3|7247.3|2911
1658336400000|2022-07-20 17:00:00|7264|7262|7239|7237|7265.8|7263.8|7238.5|7236.5|3568
1658340000000|2022-07-20 18:00:00|7238.8|7236.8|7261.3|7259.3|7264.8|7262.8|7238.8|7236.8|1818
1658343600000|2022-07-20 19:00:00|7261.5|7259.5|7253|7249|7269|7267|7250.8|7247.8|2282
1658347200000|2022-07-20 20:00:00|7252.7|7248.7|7247.6|7243.6|7260.5|7256.5|7247.4|7243.4|0
1658350800000|2022-07-20 21:00:00|7247.8|7243.8|7251.1|7247.1|7254.4|7250.4|7247.6|7243.6|0
1658354400000|2022-07-20 22:00:00|7250.6|7246.6|7244.7|7240.7|7251.9|7247.9|7242.7|7238.7|0
1658358000000|2022-07-20 23:00:00|7244.9|7240.9|7251.6|7247.6|7255.4|7251.4|7244.4|7240.4|0
1658361600000|2022-07-21 00:00:00|7251.1|7247.1|7260.3|7257.3|7261.3|7258.3|7246.5|7243.5|384
1658365200000|2022-07-21 01:00:00|7260.5|7257.5|7250.8|7247.8|7260.8|7257.8|7241.8|7238.8|223
1658368800000|2022-07-21 02:00:00|7250.5|7247.5|7257|7254|7258.5|7255.5|7248.8|7245.8|45
1658372400000|2022-07-21 03:00:00|7257.3|7254.3|7258|7255|7266|7263|7255.5|7252.5|209
1658376000000|2022-07-21 04:00:00|7258.3|7255.3|7269|7266|7275.8|7272.8|7255.3|7252.3|171
1658379600000|2022-07-21 05:00:00|7269.3|7266.3|7283.8|7280.8|7292.5|7289.5|7262|7259|583
1658383200000|2022-07-21 06:00:00|7284.3|7281.3|7252.5|7250.5|7286|7283.8|7248.8|7246.8|2222
1658386800000|2022-07-21 07:00:00|7252|7251|7228.3|7227.3|7277|7276|7222.8|7221.8|11430
1658390400000|2022-07-21 08:00:00|7229.1|7228.1|7243.8|7242.8|7245.6|7244.6|7216.3|7215.3|6427
1658394000000|2022-07-21 09:00:00|7244.3|7243.3|7233.3|7232.3|7244.3|7243.3|7218.3|7217.3|4722
1658397600000|2022-07-21 10:00:00|7233.6|7232.6|7232.6|7231.6|7241.8|7240.8|7224.8|7223.8|3092
1658401200000|2022-07-21 11:00:00|7232.3|7231.3|7234.8|7233.8|7238.8|7237.8|7221.6|7220.6|3197
1658404800000|2022-07-21 12:00:00|7234.6|7233.6|7248.8|7247.8|7266.1|7265.1|7218.8|7217.8|9720
1658408400000|2022-07-21 13:00:00|7249.1|7248.1|7255.3|7254.3|7258.6|7257.6|7199.3|7198.3|12552
1658412000000|2022-07-21 14:00:00|7255.8|7254.8|7261.1|7260.1|7262.3|7261.3|7228.1|7227.1|11163
1658415600000|2022-07-21 15:00:00|7260.6|7259.6|7269.3|7267.3|7279.8|7277.8|7251.1|7250.1|16352
1658419200000|2022-07-21 16:00:00|7269.1|7267.1|7286.6|7284.6|7289.6|7287.6|7268.8|7266.8|3095
1658422800000|2022-07-21 17:00:00|7287.1|7285.1|7262.1|7260.1|7287.6|7285.6|7256.8|7254.8|3222
1658426400000|2022-07-21 18:00:00|7262.3|7260.3|7261.6|7259.6|7267.6|7265.6|7258.3|7256.3|1221
1658430000000|2022-07-21 19:00:00|7261.8|7259.8|7291.1|7287.1|7296.3|7294.3|7261.6|7259.6|2848
1658433600000|2022-07-21 20:00:00|7290.7|7286.7|7278.2|7274.2|7292.5|7288.5|7270|7266|0
1658437200000|2022-07-21 21:00:00|7278.1|7274.1|7275.2|7271.2|7279.1|7275.1|7274.8|7270.8|0
1658440800000|2022-07-21 22:00:00|7273.2|7269.2|7271.5|7267.5|7276.5|7272.5|7265.9|7261.9|0
1658444400000|2022-07-21 23:00:00|7271.6|7267.6|7270.5|7266.5|7272.5|7268.5|7263.9|7259.9|0
1658448000000|2022-07-22 00:00:00|7270.8|7266.8|7278.8|7275.8|7279.1|7276.1|7267.1|7264.1|295
1658451600000|2022-07-22 01:00:00|7279.1|7276.1|7274.8|7271.8|7281.3|7278.3|7267.3|7264.3|394
1658455200000|2022-07-22 02:00:00|7275.1|7272.1|7273.8|7270.8|7277.1|7274.1|7268.8|7265.8|121
1658458800000|2022-07-22 03:00:00|7274.1|7271.1|7278.3|7275.3|7278.6|7275.6|7271.8|7268.8|194
1658462400000|2022-07-22 04:00:00|7278.1|7275.1|7275.6|7272.6|7282.6|7279.6|7275.1|7272.1|232
1658466000000|2022-07-22 05:00:00|7275.3|7272.3|7262.1|7259.1|7276.8|7273.8|7261.3|7258.3|505
1658469600000|2022-07-22 06:00:00|7261.8|7258.8|7275.8|7273.8|7275.8|7273.8|7261.3|7258.6|1212
1658473200000|2022-07-22 07:00:00|7275.3|7274.3|7279.7|7278.7|7294.8|7293.8|7253.3|7252.3|11039
1658476800000|2022-07-22 08:00:00|7280.7|7279.7|7275.9|7274.9|7299.9|7298.9|7271.9|7270.9|5420
1658480400000|2022-07-22 09:00:00|7276.2|7275.2|7291.2|7290.2|7295.2|7294.2|7271.2|7270.2|4624
1658484000000|2022-07-22 10:00:00|7291.4|7290.4|7292.7|7291.7|7302.2|7301.2|7284.9|7283.9|3638
1658487600000|2022-07-22 11:00:00|7293.2|7292.2|7275.2|7274.2|7295.7|7294.7|7270.5|7269.5|6205
1658491200000|2022-07-22 12:00:00|7274.7|7273.7|7281.5|7280.5|7295.5|7294.5|7273|7272|4175
1658494800000|2022-07-22 13:00:00|7281.2|7280.2|7287.7|7286.7|7316.5|7315.5|7281.2|7280.2|10099
1658498400000|2022-07-22 14:00:00|7288.2|7287.2|7292.7|7291.7|7294.7|7293.7|7275.7|7274.7|8590
1658502000000|2022-07-22 15:00:00|7292.2|7291.2|7274.2|7272.2|7297.4|7296.4|7268.4|7266.4|13540
1658505600000|2022-07-22 16:00:00|7273.9|7271.9|7261.2|7259.2|7278.2|7276.2|7260.4|7258.4|3036
1658509200000|2022-07-22 17:00:00|7260.9|7258.9|7246.2|7244.2|7260.9|7258.9|7240.4|7238.4|2543
1658512800000|2022-07-22 18:00:00|7246.4|7244.4|7236.9|7234.9|7246.7|7244.7|7231.7|7229.7|2253
1658516400000|2022-07-22 19:00:00|7237.2|7235.2|7252.5|7248.5|7255.4|7253.4|7234.7|7232.7|3393
1658520000000|2022-07-22 20:00:00|7252.2|7248.2|7248.9|7244.9|7252.5|7248.5|7243.7|7239.7|14
1658700000000|2022-07-24 22:00:00|7243.5|7239.5|7243.6|7239.6|7248.8|7244.8|7237.3|7233.3|0
1658703600000|2022-07-24 23:00:00|7244|7240|7245.8|7241.8|7249.3|7245.3|7243.1|7239.1|0
1658707200000|2022-07-25 00:00:00|7246.2|7242.2|7243.7|7240.7|7262.9|7259.9|7243.4|7240.4|346
1658710800000|2022-07-25 01:00:00|7243.4|7240.4|7241.4|7238.4|7253.7|7250.7|7239.7|7236.7|124
1658714400000|2022-07-25 02:00:00|7241.2|7238.2|7248.4|7245.4|7254.2|7251.2|7240.9|7237.9|251
1658718000000|2022-07-25 03:00:00|7248.2|7245.2|7253.4|7250.4|7254.4|7251.4|7245.9|7242.9|72
1658721600000|2022-07-25 04:00:00|7253.7|7250.7|7249.9|7246.9|7253.7|7250.7|7244.4|7241.4|358
1658725200000|2022-07-25 05:00:00|7249.2|7246.2|7247.2|7244.2|7249.9|7246.9|7241.2|7238.2|406
1658728800000|2022-07-25 06:00:00|7247.9|7244.9|7256.4|7254.4|7259.7|7257.7|7246.4|7244.4|1255
1658732400000|2022-07-25 07:00:00|7255.9|7254.9|7255.7|7254.7|7268.2|7267.2|7239.9|7238.9|9009
1658736000000|2022-07-25 08:00:00|7255.4|7254.4|7277.2|7276.2|7281.2|7280.2|7253.4|7252.4|4767
1658739600000|2022-07-25 09:00:00|7277.4|7276.4|7299.7|7298.7|7302.7|7301.7|7276.4|7275.4|3726
1658743200000|2022-07-25 10:00:00|7299.9|7298.9|7298.9|7297.9|7302.4|7301.4|7290.7|7289.7|2595
1658746800000|2022-07-25 11:00:00|7299.2|7298.2|7297.2|7296.2|7299.2|7298.2|7280.4|7279.4|4990
1658750400000|2022-07-25 12:00:00|7297.5|7296.5|7291.7|7290.7|7301.5|7300.5|7288.7|7287.7|3356
1658754000000|2022-07-25 13:00:00|7292|7291|7296.2|7295.2|7300.5|7299.5|7281.5|7280.5|5487
1658757600000|2022-07-25 14:00:00|7296|7295|7296.8|7295.8|7311.1|7310.1|7285.3|7284.3|9442
1658761200000|2022-07-25 15:00:00|7296.6|7295.6|7314.1|7312.1|7317.8|7315.8|7290.1|7289.1|11762
1658764800000|2022-07-25 16:00:00|7314.3|7312.3|7319.1|7317.1|7322.6|7320.6|7300.8|7298.8|2313
1658768400000|2022-07-25 17:00:00|7319.3|7317.3|7309.1|7307.1|7321.6|7319.6|7308.3|7306.3|1140
1658772000000|2022-07-25 18:00:00|7309.3|7307.3|7305.1|7303.1|7312.3|7310.3|7303.8|7301.8|1008
1658775600000|2022-07-25 19:00:00|7305.3|7303.3|7320|7316|7321.6|7319.6|7300.8|7298.8|1882
1658779200000|2022-07-25 20:00:00|7320.7|7316.7|7310.3|7306.3|7327.7|7323.7|7306.2|7302.2|0
1658782800000|2022-07-25 21:00:00|7310.2|7306.2|7304.9|7300.9|7310.4|7306.4|7301.4|7297.4|0
1658786400000|2022-07-25 22:00:00|7308.1|7304.1|7307.3|7303.3|7310|7306|7304.3|7300.3|0
1658790000000|2022-07-25 23:00:00|7307|7303|7310.6|7306.6|7310.9|7306.9|7301.7|7297.7|0
1658793600000|2022-07-26 00:00:00|7310.2|7306.2|7293.3|7290.3|7311.6|7307.6|7291.1|7288.1|383
1658797200000|2022-07-26 01:00:00|7293.1|7290.1|7303.1|7300.1|7309.1|7306.1|7292.8|7289.8|196
1658800800000|2022-07-26 02:00:00|7302.8|7299.8|7313.3|7310.3|7318.8|7315.8|7298.3|7295.3|236
1658804400000|2022-07-26 03:00:00|7313.1|7310.1|7316.8|7313.8|7319.1|7316.1|7312.3|7309.3|186
1658808000000|2022-07-26 04:00:00|7317.1|7314.1|7318.6|7315.6|7319.1|7316.1|7312.6|7309.6|189
1658811600000|2022-07-26 05:00:00|7318.3|7315.3|7319.3|7316.3|7321.1|7318.1|7311.3|7308.3|314
1658815200000|2022-07-26 06:00:00|7319.6|7316.6|7325.8|7323.8|7326.8|7324.8|7312.3|7310.3|1782
1658818800000|2022-07-26 07:00:00|7325.3|7324.3|7344.6|7343.6|7349.8|7348.8|7320.1|7319.1|9454
1658822400000|2022-07-26 08:00:00|7344.9|7343.9|7356.9|7355.9|7366.9|7365.9|7340.4|7339.4|6406
1658826000000|2022-07-26 09:00:00|7357.1|7356.1|7356.4|7355.4|7366.9|7365.9|7340.9|7339.9|3722
1658829600000|2022-07-26 10:00:00|7356.1|7355.1|7349.9|7348.9|7359.6|7358.6|7331.9|7330.9|4269
1658833200000|2022-07-26 11:00:00|7349.4|7348.4|7349.2|7348.2|7354.9|7353.9|7342.4|7341.4|3379
1658836800000|2022-07-26 12:00:00|7348.7|7347.7|7344.7|7343.7|7353.2|7352.2|7342.7|7341.7|3560
1658840400000|2022-07-26 13:00:00|7344.9|7343.9|7317.4|7316.4|7346.2|7345.2|7308.7|7307.7|10753
1658844000000|2022-07-26 14:00:00|7316.4|7315.4|7314.3|7313.3|7322.4|7321.4|7300.3|7299.3|7041
1658847600000|2022-07-26 15:00:00|7314|7313|7293.5|7291.5|7317.8|7316.8|7289.8|7287.8|14464
1658851200000|2022-07-26 16:00:00|7293.3|7291.3|7309.5|7307.5|7313|7311|7290.8|7288.8|2495
1658854800000|2022-07-26 17:00:00|7309.3|7307.3|7303.3|7301.3|7318.5|7316.5|7303|7301|1814
1658858400000|2022-07-26 18:00:00|7303|7301|7300.8|7298.8|7311.3|7309.3|7293.5|7291.5|1005
1658862000000|2022-07-26 19:00:00|7300.5|7298.5|7294.7|7290.7|7303.5|7301.5|7291.3|7289.3|2976
1658865600000|2022-07-26 20:00:00|7296.5|7292.5|7310.9|7306.9|7311|7307|7285.2|7281.2|0
1658869200000|2022-07-26 21:00:00|7310.8|7306.8|7310.6|7306.6|7312.4|7308.4|7307.1|7303.1|0
1658872800000|2022-07-26 22:00:00|7310.3|7306.3|7324.1|7320.1|7343.1|7339.1|7310.3|7306.3|0
1658876400000|2022-07-26 23:00:00|7324.7|7320.7|7322.1|7318.1|7333.4|7329.4|7322.1|7318.1|0
1658880000000|2022-07-27 00:00:00|7322.2|7318.2|7331.5|7328.5|7338.5|7335.5|7320|7317|555
1658883600000|2022-07-27 01:00:00|7331.3|7328.3|7324|7321|7334.5|7331.5|7317.8|7314.8|212
1658887200000|2022-07-27 02:00:00|7324.5|7321.5|7324.3|7321.3|7327|7324|7320.8|7317.8|21
1658890800000|2022-07-27 03:00:00|7324.5|7321.5|7324.5|7321.5|7326.8|7323.8|7324|7321|22
1658894400000|2022-07-27 04:00:00|7324.3|7321.3|7338|7335|7339.5|7336.5|7324|7321|336
1658898000000|2022-07-27 05:00:00|7338.3|7335.3|7333.3|7330.3|7339.5|7336.5|7331|7328|124
1658901600000|2022-07-27 06:00:00|7332|7329|7335.3|7333.3|7345.5|7343.5|7328.8|7326.8|1704
1658905200000|2022-07-27 07:00:00|7334.8|7333.8|7337.5|7336.5|7346.8|7345.8|7324.5|7323.5|8447
1658908800000|2022-07-27 08:00:00|7337.3|7336.3|7334.5|7333.5|7348|7347|7331.5|7330.5|3414
1658912400000|2022-07-27 09:00:00|7334.8|7333.8|7343.5|7342.5|7343.8|7342.8|7334.8|7333.8|3742
1658916000000|2022-07-27 10:00:00|7343.8|7342.8|7355|7354|7355.3|7354.3|7334|7333|4378
1658919600000|2022-07-27 11:00:00|7354.5|7353.5|7352.3|7351.3|7356.1|7355.1|7342.5|7341.5|3235
1658923200000|2022-07-27 12:00:00|7352.1|7351.1|7358.3|7357.3|7363.1|7362.1|7346.6|7345.6|3853
1658926800000|2022-07-27 13:00:00|7358.1|7357.1|7353.1|7352.1|7366.1|7365.1|7344.3|7343.3|6943
1658930400000|2022-07-27 14:00:00|7353.8|7352.8|7355.8|7354.8|7361.3|7360.3|7344.8|7343.8|5235
1658934000000|2022-07-27 15:00:00|7356|7355|7353.8|7351.8|7360.3|7359.3|7346.3|7344.3|16890
1658937600000|2022-07-27 16:00:00|7354|7352|7345.5|7343.5|7356.3|7354.3|7344|7342|1696
1658941200000|2022-07-27 17:00:00|7345.3|7343.3|7342.5|7340.5|7346|7344|7339|7337|1389
1658944800000|2022-07-27 18:00:00|7342.8|7340.8|7358|7356|7379.3|7377.3|7339.5|7337.5|3948
1658948400000|2022-07-27 19:00:00|7358.5|7356.5|7383|7379|7385.3|7383.3|7355|7353|4061
1658952000000|2022-07-27 20:00:00|7382.8|7378.8|7379|7375|7384.1|7380.1|7371.9|7367.9|0
1658955600000|2022-07-27 21:00:00|7378.9|7374.9|7379.9|7375.9|7381.8|7377.8|7377.6|7373.6|0
1658959200000|2022-07-27 22:00:00|7380|7376|7379.5|7375.5|7381.8|7377.8|7376.8|7372.8|0
1658962800000|2022-07-27 23:00:00|7379.8|7375.8|7376.2|7372.2|7385.4|7381.4|7375.6|7371.6|0
1658966400000|2022-07-28 00:00:00|7376.3|7372.3|7365.5|7362.5|7381|7378|7360.5|7357.5|416
1658970000000|2022-07-28 01:00:00|7365.8|7362.8|7363|7360|7367.5|7364.5|7357.3|7354.3|399
1658973600000|2022-07-28 02:00:00|7362.8|7359.8|7369.8|7366.8|7372.8|7369.8|7361.3|7358.3|297
1658977200000|2022-07-28 03:00:00|7370|7367|7366.3|7363.3|7371|7368|7363.8|7360.8|340
1658980800000|2022-07-28 04:00:00|7366.5|7363.5|7369.5|7366.5|7371.5|7368.5|7365.8|7362.8|351
1658984400000|2022-07-28 05:00:00|7369.8|7366.8|7372.8|7369.8|7373.8|7370.8|7365.5|7362.5|275
1658988000000|2022-07-28 06:00:00|7372.5|7369.5|7391.5|7389.5|7402|7400|7372|7369.5|2748
1658991600000|2022-07-28 07:00:00|7392|7390|7345.5|7344.5|7393.3|7392.3|7345.5|7344.5|11692
1658995200000|2022-07-28 08:00:00|7345.3|7344.3|7333.8|7332.8|7347|7346|7321.3|7320.3|6896
1658998800000|2022-07-28 09:00:00|7333.5|7332.5|7335.5|7334.5|7341.5|7340.5|7328.3|7327.3|3916
1659002400000|2022-07-28 10:00:00|7336|7335|7338|7337|7344.5|7343.5|7331.5|7330.5|3330
1659006000000|2022-07-28 11:00:00|7338.3|7337.3|7341.1|7340.1|7349.1|7348.1|7334.5|7333.5|3128
1659009600000|2022-07-28 12:00:00|7341.4|7340.4|7334.6|7333.6|7344.9|7343.9|7325.1|7324.1|5530
1659013200000|2022-07-28 13:00:00|7334.4|7333.4|7328.9|7327.9|7349.4|7348.4|7320.9|7319.9|7662
1659016800000|2022-07-28 14:00:00|7329.1|7328.1|7333.3|7332.3|7334.9|7333.9|7308.8|7307.8|8680
1659020400000|2022-07-28 15:00:00|7333|7332|7348.8|7346.8|7355.3|7353.3|7328.8|7327.8|16265
1659024000000|2022-07-28 16:00:00|7348|7346|7357|7355|7360.8|7358.8|7348|7346|2407
1659027600000|2022-07-28 17:00:00|7357.5|7355.5|7367.5|7365.5|7369.5|7367.5|7352.3|7350.3|1401
1659031200000|2022-07-28 18:00:00|7367.8|7365.8|7367.8|7365.8|7369.5|7367.5|7362|7360|867
1659034800000|2022-07-28 19:00:00|7368|7366|7365.9|7361.9|7379.8|7377.8|7360.5|7358.5|3389
1659038400000|2022-07-28 20:00:00|7366.2|7362.2|7405.9|7401.9|7413.1|7409.1|7364.4|7360.4|0
1659042000000|2022-07-28 21:00:00|7406.1|7402.1|7399.5|7395.5|7406.2|7402.2|7397.2|7393.2|0
1659045600000|2022-07-28 22:00:00|7396.6|7392.6|7380.7|7376.7|7396.6|7392.6|7378.5|7374.5|0
1659049200000|2022-07-28 23:00:00|7381|7377|7385.6|7381.6|7385.9|7381.9|7375.2|7371.2|0
1659052800000|2022-07-29 00:00:00|7385|7381|7379.3|7376.3|7385|7381|7362.5|7359.5|600
1659056400000|2022-07-29 01:00:00|7378.8|7375.8|7382.8|7379.8|7383.3|7380.3|7375.5|7372.5|272
1659060000000|2022-07-29 02:00:00|7383|7380|7381.8|7378.8|7384.5|7381.5|7376.3|7373.3|340
1659063600000|2022-07-29 03:00:00|7382|7379|7366.3|7363.3|7383.8|7380.8|7364.8|7361.8|229
1659067200000|2022-07-29 04:00:00|7366|7363|7364.3|7361.3|7369.5|7366.5|7361.8|7358.8|159
1659070800000|2022-07-29 05:00:00|7364|7361|7369|7366|7372.5|7369.5|7358.3|7355.3|288
1659074400000|2022-07-29 06:00:00|7369.5|7366.5|7374.8|7372.8|7385.5|7383.5|7363.8|7361.8|2318
1659078000000|2022-07-29 07:00:00|7374.3|7373.3|7372|7371|7388.3|7387.3|7353.3|7352.3|10837
1659081600000|2022-07-29 08:00:00|7372.5|7371.5|7389.8|7388.8|7401|7400|7372.5|7371.5|6278
1659085200000|2022-07-29 09:00:00|7390.3|7389.3|7380.5|7379.5|7404.8|7403.8|7380.3|7379.3|4899
1659088800000|2022-07-29 10:00:00|7381|7380|7392.5|7391.5|7392.5|7391.5|7368|7367|3922
1659092400000|2022-07-29 11:00:00|7392|7391|7377.1|7376.1|7393|7392|7361.5|7360.5|7027
1659096000000|2022-07-29 12:00:00|7377.3|7376.3|7395.3|7394.3|7397.6|7396.6|7377.1|7376.1|5230
1659099600000|2022-07-29 13:00:00|7395.6|7394.6|7418.3|7417.3|7428.3|7427.3|7387.1|7386.1|12086
1659103200000|2022-07-29 14:00:00|7416.8|7415.8|7421.5|7420.5|7442.7|7441.7|7415.3|7414.3|11046
1659106800000|2022-07-29 15:00:00|7421.2|7420.2|7425|7423|7438.2|7436.2|7415.2|7414.2|29628
1659110400000|2022-07-29 16:00:00|7425.2|7423.2|7426.2|7424.2|7430.7|7428.7|7415.5|7413.5|2214
1659114000000|2022-07-29 17:00:00|7426|7424|7428.7|7426.7|7431.5|7429.5|7423.5|7421.5|905
1659117600000|2022-07-29 18:00:00|7428.5|7426.5|7437.7|7435.7|7440.2|7438.2|7427|7425|1487
1659121200000|2022-07-29 19:00:00|7438|7436|7455.3|7451.3|7456|7452.2|7435.7|7433.7|3391
1659124800000|2022-07-29 20:00:00|7455|7451|7451.3|7447.3|7457.7|7453.7|7447|7443|0
1659304800000|2022-07-31 22:00:00|7444.8|7440.8|7435.1|7431.1|7444.8|7440.8|7429.4|7425.4|0
1659308400000|2022-07-31 23:00:00|7434.8|7430.8|7438.7|7434.7|7442.9|7438.9|7433.1|7429.1|0
1659312000000|2022-08-01 00:00:00|7438.1|7434.1|7421.2|7418.2|7438.7|7434.7|7410.7|7407.7|579
1659315600000|2022-08-01 01:00:00|7421.7|7418.7|7426.7|7423.7|7427.7|7424.7|7414.2|7411.2|221
1659319200000|2022-08-01 02:00:00|7426.5|7423.5|7424.7|7421.7|7427|7424|7420.5|7417.5|89
1659322800000|2022-08-01 03:00:00|7424.5|7421.5|7414.5|7411.5|7425.5|7422.5|7412.7|7409.7|290
1659326400000|2022-08-01 04:00:00|7414.7|7411.7|7409.2|7406.2|7415.5|7412.5|7403.7|7400.7|539
1659330000000|2022-08-01 05:00:00|7409|7406|7416.7|7413.7|7416.7|7413.7|7406.2|7403.2|415
1659333600000|2022-08-01 06:00:00|7416.2|7413.2|7428.7|7426.7|7429|7427|7412.2|7410.2|1353
1659337200000|2022-08-01 07:00:00|7428.2|7427.2|7443.3|7442.3|7455.5|7454.5|7419.7|7418.7|9468
1659340800000|2022-08-01 08:00:00|7443.5|7442.5|7441.5|7440.5|7460.5|7459.5|7441|7440|4832
1659344400000|2022-08-01 09:00:00|7441.8|7440.8|7449|7448|7449|7448|7431.3|7430.3|4138
1659348000000|2022-08-01 10:00:00|7449.3|7448.3|7461.4|7460.4|7461.4|7460.4|7446.3|7445.3|4342
1659351600000|2022-08-01 11:00:00|7461.1|7460.1|7465.6|7464.6|7473.1|7472.1|7458.4|7457.4|3753
1659355200000|2022-08-01 12:00:00|7465.3|7464.3|7439.6|7438.6|7467.6|7466.6|7439.6|7438.6|4272
1659358800000|2022-08-01 13:00:00|7439.3|7438.3|7420.8|7419.8|7440.1|7439.1|7414.6|7413.6|9438
1659362400000|2022-08-01 14:00:00|7419.6|7418.6|7443.5|7442.5|7443.5|7442.5|7409.5|7408.5|11635
1659366000000|2022-08-01 15:00:00|7443.2|7442.2|7418.5|7416.5|7444.7|7443.7|7413.5|7412|21125
1659369600000|2022-08-01 16:00:00|7418.7|7416.7|7413.5|7411.5|7419.5|7417.5|7407.7|7405.7|3001
1659373200000|2022-08-01 17:00:00|7413.2|7411.2|7402.5|7400.5|7415|7413|7395.2|7393.2|1968
1659376800000|2022-08-01 18:00:00|7402|7400|7416|7414|7418|7416|7396.5|7394.5|1177
1659380400000|2022-08-01 19:00:00|7416.2|7414.2|7409.5|7405.5|7419.7|7417.7|7397.2|7395.2|2654
1659384000000|2022-08-01 20:00:00|7408.8|7404.8|7416.8|7412.8|7417.6|7413.6|7406.8|7402.8|0
1659387600000|2022-08-01 21:00:00|7416.9|7412.9|7413.4|7409.4|7416.9|7412.9|7412.9|7408.9|0
1659391200000|2022-08-01 22:00:00|7413.1|7409.1|7412.3|7408.3|7415.4|7411.4|7408.3|7404.3|0
1659394800000|2022-08-01 23:00:00|7412.2|7408.2|7405.7|7401.7|7417.5|7413.5|7405.4|7401.4|0
1659398400000|2022-08-02 00:00:00|7406.5|7402.5|7383.2|7380.2|7408|7404|7383|7380|507
1659402000000|2022-08-02 01:00:00|7383|7380|7385.2|7382.2|7390.2|7387.2|7377|7374|479
1659405600000|2022-08-02 02:00:00|7385|7382|7385.5|7382.5|7385.7|7382.7|7376.7|7373.7|382
1659409200000|2022-08-02 03:00:00|7385.7|7382.7|7384.2|7381.2|7390.7|7387.7|7383.2|7380.2|241
1659412800000|2022-08-02 04:00:00|7383.7|7380.7|7383.2|7380.2|7389|7386|7380.7|7377.7|386
1659416400000|2022-08-02 05:00:00|7383|7380|7385|7382|7388.7|7385.7|7376.2|7373.2|699
1659420000000|2022-08-02 06:00:00|7384.7|7381.7|7399.5|7397.5|7401.7|7399.7|7384.7|7381.7|1596
1659423600000|2022-08-02 07:00:00|7399|7398|7418.8|7417.8|7426.1|7425.1|7386.2|7385.2|10467
1659427200000|2022-08-02 08:00:00|7419.1|7418.1|7425.3|7424.3|7428.1|7427.1|7412.3|7411.3|4010
1659430800000|2022-08-02 09:00:00|7425.1|7424.1|7401.1|7400.1|7428.1|7427.1|7399.6|7398.6|3722
1659434400000|2022-08-02 10:00:00|7400.8|7399.8|7411.6|7410.6|7411.8|7410.8|7389.1|7388.1|3710
1659438000000|2022-08-02 11:00:00|7410.8|7409.8|7411.9|7410.9|7423.4|7422.4|7404.6|7403.6|3273
1659441600000|2022-08-02 12:00:00|7412.1|7411.1|7418.6|7417.6|7419.1|7418.1|7409.9|7408.9|2488
1659445200000|2022-08-02 13:00:00|7418.9|7417.9|7412.1|7411.1|7434.6|7433.6|7409.4|7408.4|8027
1659448800000|2022-08-02 14:00:00|7411.6|7410.6|7415.7|7414.7|7424|7423|7396|7395|9391
1659452400000|2022-08-02 15:00:00|7415|7414|7411|7409|7423.7|7422.7|7407.2|7406.2|13056
1659456000000|2022-08-02 16:00:00|7411.2|7409.2|7430.5|7428.5|7435.5|7433.5|7410|7408|2438
1659459600000|2022-08-02 17:00:00|7430.7|7428.7|7405.5|7403.5|7431.5|7429.5|7403.2|7401.2|2060
1659463200000|2022-08-02 18:00:00|7405.7|7403.7|7410|7408|7418.5|7416.5|7403|7401|1275
1659466800000|2022-08-02 19:00:00|7410.2|7408.2|7393.2|7389.2|7412.7|7410.7|7389.5|7387.5|2645
1659470400000|2022-08-02 20:00:00|7393.5|7389.5|7405|7401|7405.8|7401.8|7389.7|7385.7|0
1659474000000|2022-08-02 21:00:00|7404.8|7400.8|7405.3|7401.3|7405.4|7401.4|7401.9|7397.9|0
1659477600000|2022-08-02 22:00:00|7405.7|7401.7|7405.2|7401.2|7414.6|7410.6|7404.9|7400.9|0
1659481200000|2022-08-02 23:00:00|7404.9|7400.9|7398|7394|7407.9|7403.9|7393.5|7389.5|0
1659484800000|2022-08-03 00:00:00|7397.4|7393.4|7386.2|7383.2|7397.7|7393.7|7372|7369|513
1659488400000|2022-08-03 01:00:00|7386.7|7383.7|7401|7398|7402.7|7399.7|7383.2|7380.2|207
1659492000000|2022-08-03 02:00:00|7401.2|7398.2|7397.5|7394.5|7405.5|7402.5|7394.7|7391.7|170
1659495600000|2022-08-03 03:00:00|7397.7|7394.7|7396|7393|7402|7399|7393|7390|192
1659499200000|2022-08-03 04:00:00|7395.7|7392.7|7398.5|7395.5|7402.2|7399.2|7393|7390|216
1659502800000|2022-08-03 05:00:00|7398.7|7395.7|7406.7|7403.7|7411.5|7408.5|7398.5|7395.5|500
1659506400000|2022-08-03 06:00:00|7407.2|7404.2|7395.2|7393.2|7415.2|7413.2|7395|7393|1449
1659510000000|2022-08-03 07:00:00|7394.7|7393.7|7377.5|7376.5|7400|7399|7371|7370|9050
1659513600000|2022-08-03 08:00:00|7377.8|7376.8|7404.5|7403.5|7409.8|7408.8|7376.5|7375.5|4097
1659517200000|2022-08-03 09:00:00|7405|7404|7414.5|7413.5|7416.8|7415.8|7402.5|7401.5|3621
1659520800000|2022-08-03 10:00:00|7414.3|7413.3|7409.5|7408.5|7415.8|7414.8|7404.8|7403.8|3099
1659524400000|2022-08-03 11:00:00|7410|7409|7421.5|7420.5|7424.2|7423.2|7405|7404|3635
1659528000000|2022-08-03 12:00:00|7421.7|7420.7|7442|7441|7443.7|7442.7|7419.2|7418.2|4488
1659531600000|2022-08-03 13:00:00|7442.2|7441.2|7434.2|7433.2|7447.5|7446.5|7430|7429|8889
1659535200000|2022-08-03 14:00:00|7432.5|7431.5|7434.2|7433.2|7441.2|7440.2|7423|7422|9476
1659538800000|2022-08-03 15:00:00|7434.5|7433.5|7444.7|7442.7|7446.9|7444.9|7432|7431|17340
1659542400000|2022-08-03 16:00:00|7444.9|7442.9|7444.4|7442.4|7448.2|7446.2|7438.7|7436.7|2765
1659546000000|2022-08-03 17:00:00|7444.7|7442.7|7445.2|7443.2|7448.7|7446.7|7440.7|7438.7|1564
1659549600000|2022-08-03 18:00:00|7445.4|7443.4|7442.2|7440.2|7448.7|7446.7|7436.2|7434.2|1560
1659553200000|2022-08-03 19:00:00|7441.9|7439.9|7449.7|7445.7|7458.4|7456.4|7440.4|7438.4|3682
1659556800000|2022-08-03 20:00:00|7449|7445|7445.5|7441.5|7449|7445|7441.8|7437.8|0
1659560400000|2022-08-03 21:00:00|7445.4|7441.4|7444.8|7440.8|7446.1|7442.1|7444.2|7440.2|0
1659564000000|2022-08-03 22:00:00|7445.4|7441.4|7444.2|7440.2|7445.4|7441.4|7438.4|7434.4|0
1659567600000|2022-08-03 23:00:00|7444|7440|7440.9|7436.9|7444.8|7440.8|7440.9|7436.9|0
1659571200000|2022-08-04 00:00:00|7440.6|7436.6|7449.7|7446.7|7456.2|7453.2|7435.2|7432.2|350
1659574800000|2022-08-04 01:00:00|7450.2|7447.2|7445.7|7442.7|7450.4|7447.4|7442.2|7439.2|180
1659578400000|2022-08-04 02:00:00|7445.9|7442.9|7444.4|7441.4|7448.9|7445.9|7438.7|7435.7|85
1659582000000|2022-08-04 03:00:00|7444.9|7441.9|7440.9|7437.9|7444.9|7441.9|7434.9|7431.9|108
1659585600000|2022-08-04 04:00:00|7440.7|7437.7|7443.2|7440.2|7444.9|7441.9|7439.4|7436.4|54
1659589200000|2022-08-04 05:00:00|7443.4|7440.4|7442.9|7439.9|7447.7|7444.7|7437.7|7434.7|273
1659592800000|2022-08-04 06:00:00|7443.7|7440.7|7431.9|7429.9|7445.7|7443.7|7431.9|7429.9|1609
1659596400000|2022-08-04 07:00:00|7431.4|7430.4|7442.3|7441.3|7455.7|7454.7|7429.2|7428.2|8273
1659600000000|2022-08-04 08:00:00|7442.8|7441.8|7428|7427|7445|7444|7423|7422|3885
1659603600000|2022-08-04 09:00:00|7427.5|7426.5|7444.5|7443.5|7447.5|7446.5|7417.5|7416.5|3681
1659607200000|2022-08-04 10:00:00|7444.3|7443.3|7468.5|7467.5|7469.5|7468.5|7442|7441|5235
1659610800000|2022-08-04 11:00:00|7469.3|7468.3|7482.4|7481.4|7491.9|7490.9|7454.3|7453.3|10163
1659614400000|2022-08-04 12:00:00|7482.7|7481.7|7477.7|7476.7|7493.4|7492.4|7476.2|7475.2|6338
1659618000000|2022-08-04 13:00:00|7477.4|7476.4|7460.9|7459.9|7477.4|7476.4|7451.2|7450.2|8481
1659621600000|2022-08-04 14:00:00|7461.2|7460.2|7451.7|7450.7|7467.2|7466.2|7440.2|7439.2|7983
1659625200000|2022-08-04 15:00:00|7451.4|7450.4|7448.7|7446.7|7461.2|7459.2|7441.2|7439.2|16393
1659628800000|2022-08-04 16:00:00|7448.9|7446.9|7436.9|7434.9|7449.9|7447.9|7432.4|7430.4|2034
1659632400000|2022-08-04 17:00:00|7437.2|7435.2|7438.7|7436.7|7444.7|7442.7|7435.4|7433.4|1328
1659636000000|2022-08-04 18:00:00|7438.9|7436.9|7435.2|7433.2|7440.7|7438.7|7429.2|7427.2|1780
1659639600000|2022-08-04 19:00:00|7434.9|7432.9|7439.5|7435.5|7442.4|7440.4|7426.7|7424.7|3072
1659643200000|2022-08-04 20:00:00|7439.8|7435.8|7435.5|7431.5|7444.4|7440.4|7434.2|7430.2|0
1659646800000|2022-08-04 21:00:00|7436|7432|7436.1|7432.1|7437.9|7433.9|7436|7432|0
1659650400000|2022-08-04 22:00:00|7436.7|7432.7|7438.4|7434.4|7438.8|7434.8|7432.9|7428.9|0
1659654000000|2022-08-04 23:00:00|7438.8|7434.8|7437.5|7433.5|7443.2|7439.2|7437.1|7433.1|0
1659657600000|2022-08-05 00:00:00|7438.5|7434.5|7447.4|7444.4|7450.4|7447.4|7436.7|7433.7|245
1659661200000|2022-08-05 01:00:00|7448.2|7445.2|7457.4|7454.4|7458.2|7455.2|7447.2|7444.2|114
1659664800000|2022-08-05 02:00:00|7457.9|7454.9|7457.9|7454.9|7461.2|7458.2|7454.4|7451.4|69
1659668400000|2022-08-05 03:00:00|7458.2|7455.2|7460.9|7457.9|7461.2|7458.2|7454.9|7451.9|175
1659672000000|2022-08-05 04:00:00|7461.2|7458.2|7464.9|7461.9|7466.2|7463.2|7458.2|7455.2|250
1659675600000|2022-08-05 05:00:00|7465.2|7462.2|7463.7|7460.7|7466.4|7463.4|7456.7|7453.7|325
1659679200000|2022-08-05 06:00:00|7463.2|7460.2|7446.4|7444.4|7463.9|7461.9|7444.9|7442.9|1103
1659682800000|2022-08-05 07:00:00|7445.9|7444.9|7443.8|7442.8|7452.7|7451.7|7429.2|7428.2|7169
1659686400000|2022-08-05 08:00:00|7443.5|7442.5|7441.8|7440.8|7446.3|7445.3|7433|7432|2892
1659690000000|2022-08-05 09:00:00|7441.5|7440.5|7437.3|7436.3|7445.3|7444.3|7432.5|7431.5|4912
1659693600000|2022-08-05 10:00:00|7437|7436|7437.3|7436.3|7441.3|7440.3|7430.5|7429.5|2733
1659697200000|2022-08-05 11:00:00|7437|7436|7439.9|7438.9|7443.3|7442.3|7434.3|7433.3|3840
1659700800000|2022-08-05 12:00:00|7439.4|7438.4|7435.4|7434.4|7443.9|7442.9|7418.6|7417.6|8358
1659704400000|2022-08-05 13:00:00|7435.1|7434.1|7455.6|7454.6|7456.4|7455.4|7426.6|7425.6|9055
1659708000000|2022-08-05 14:00:00|7455.1|7454.1|7462|7461|7472.3|7471.3|7449.4|7448.4|9833
1659711600000|2022-08-05 15:00:00|7461.8|7460.8|7439.8|7437.8|7462.3|7461.3|7437.3|7435.3|12137
1659715200000|2022-08-05 16:00:00|7439.5|7437.5|7450.5|7448.5|7453.3|7451.3|7439.3|7437.3|2373
1659718800000|2022-08-05 17:00:00|7450.8|7448.8|7456.5|7454.5|7459.3|7457.3|7449|7447|1439
1659722400000|2022-08-05 18:00:00|7456.3|7454.3|7450.8|7448.8|7456.8|7454.8|7442.8|7440.8|1100
1659726000000|2022-08-05 19:00:00|7450.5|7448.5|7458.2|7454.2|7470.3|7468.3|7450.3|7448.3|2699
1659729600000|2022-08-05 20:00:00|7457.6|7453.6|7458.6|7454.6|7459.9|7455.9|7453.3|7449.3|0
1659909600000|2022-08-07 22:00:00|7460.2|7456.2|7450.2|7446.2|7460.2|7456.2|7442.1|7438.1|0
1659913200000|2022-08-07 23:00:00|7448.6|7444.6|7451.2|7447.2|7452.3|7448.3|7444|7440|0
1659916800000|2022-08-08 00:00:00|7451.3|7447.3|7458.3|7455.3|7470.5|7467.5|7449.7|7445.7|378
1659920400000|2022-08-08 01:00:00|7458|7455|7458|7455|7458.8|7455.8|7448|7445|284
1659924000000|2022-08-08 02:00:00|7457.5|7454.5|7457.5|7454.5|7463.5|7460.5|7455.5|7452.5|104
1659927600000|2022-08-08 03:00:00|7457.3|7454.3|7459|7456|7462.3|7459.3|7455.3|7452.3|122
1659931200000|2022-08-08 04:00:00|7458.8|7455.8|7461.5|7458.5|7463|7460|7457.3|7454.3|291
1659934800000|2022-08-08 05:00:00|7461.8|7458.8|7462.8|7459.8|7468.3|7465.3|7461|7458|440
1659938400000|2022-08-08 06:00:00|7462.3|7460.3|7470.8|7468.8|7475.3|7473.3|7460.8|7458.8|1661
1659942000000|2022-08-08 07:00:00|7470.3|7469.3|7469.7|7468.7|7497.8|7496.8|7450|7449|9410
1659945600000|2022-08-08 08:00:00|7469.5|7468.5|7466|7465|7477.5|7476.5|7457.5|7456.5|3495
1659949200000|2022-08-08 09:00:00|7466.2|7465.2|7463|7462|7473|7472|7459.5|7458.5|2739
1659952800000|2022-08-08 10:00:00|7463.2|7462.2|7483.5|7482.5|7484|7483|7461.7|7460.7|4674
1659956400000|2022-08-08 11:00:00|7483.7|7482.7|7483.7|7482.7|7487.7|7486.7|7472.2|7471.2|3887
1659960000000|2022-08-08 12:00:00|7484|7483|7501.7|7500.7|7502|7501|7480.5|7479.5|4210
1659963600000|2022-08-08 13:00:00|7501.5|7500.5|7507.5|7506.5|7516|7515|7495|7494|9553
1659967200000|2022-08-08 14:00:00|7507.7|7506.7|7499.7|7498.7|7509|7508|7495|7494|7575
1659970800000|2022-08-08 15:00:00|7500|7499|7487.5|7485.5|7503|7502|7475.2|7473.2|15175
1659974400000|2022-08-08 16:00:00|7487.2|7485.2|7480|7478|7489.5|7487.5|7469.2|7467.2|2958
1659978000000|2022-08-08 17:00:00|7479.7|7477.7|7481.5|7479.5|7487|7485|7474.2|7472.2|1114
1659981600000|2022-08-08 18:00:00|7481.2|7479.2|7476.7|7474.7|7481.5|7479.5|7470.2|7468.2|1236
1659985200000|2022-08-08 19:00:00|7476.5|7474.5|7479.5|7475.5|7484.5|7482.5|7469.7|7467.7|2929
1659988800000|2022-08-08 20:00:00|7479.8|7475.8|7490|7486|7490.5|7486.5|7478.4|7474.4|0
1659992400000|2022-08-08 21:00:00|7489.9|7485.9|7487.7|7483.7|7495.8|7491.8|7487.1|7483.1|0
1659996000000|2022-08-08 22:00:00|7484.1|7480.1|7486.5|7482.5|7490.8|7486.8|7480.6|7476.6|0
1659999600000|2022-08-08 23:00:00|7486.2|7482.2|7496.5|7492.5|7497.9|7493.9|7484.1|7480.1|0
1660003200000|2022-08-09 00:00:00|7496.1|7492.1|7484.7|7481.7|7496.1|7492.1|7483.5|7480.5|409
1660006800000|2022-08-09 01:00:00|7485.2|7482.2|7474.2|7471.2|7486|7483|7472.7|7469.7|172
1660010400000|2022-08-09 02:00:00|7474.5|7471.5|7481.2|7478.2|7482|7479|7474|7471|143
1660014000000|2022-08-09 03:00:00|7481.5|7478.5|7488.7|7485.7|7489.5|7486.5|7481.5|7478.5|257
1660017600000|2022-08-09 04:00:00|7489|7486|7483.7|7480.7|7489.5|7486.5|7481.7|7478.7|194
1660021200000|2022-08-09 05:00:00|7483.5|7480.5|7478.7|7475.7|7484|7481|7478.2|7475.2|311
1660024800000|2022-08-09 06:00:00|7478.5|7475.5|7480|7478|7485.2|7483.2|7473.5|7471.5|1519
1660028400000|2022-08-09 07:00:00|7479.5|7478.5|7483.7|7482.7|7489|7488|7473.5|7472.5|6959
1660032000000|2022-08-09 08:00:00|7484|7483|7490|7489|7491.7|7490.7|7475|7474|2583
1660035600000|2022-08-09 09:00:00|7489.7|7488.7|7481.2|7480.2|7493.7|7492.7|7481.2|7480.2|2822
1660039200000|2022-08-09 10:00:00|7481|7480|7486.5|7485.5|7486.5|7485.5|7474.5|7473.5|3984
1660042800000|2022-08-09 11:00:00|7486.7|7485.7|7482.6|7481.6|7489|7488|7475.9|7474.9|2478
1660046400000|2022-08-09 12:00:00|7482.9|7481.9|7489.9|7488.9|7491.9|7490.9|7481.4|7480.4|2813
1660050000000|2022-08-09 13:00:00|7490.4|7489.4|7497.9|7496.9|7506.1|7505.1|7486.9|7485.9|6673
1660053600000|2022-08-09 14:00:00|7497.6|7496.6|7490.9|7489.9|7498.2|7497.2|7489.9|7488.9|9329
1660057200000|2022-08-09 15:00:00|7490.4|7489.4|7493.9|7491.9|7501.4|7500.4|7482.2|7480.2|12312
1660060800000|2022-08-09 16:00:00|7493.7|7491.7|7481.7|7479.7|7496.2|7494.2|7478.2|7476.2|2067
1660064400000|2022-08-09 17:00:00|7481.4|7479.4|7484.4|7482.4|7488.4|7486.4|7476.7|7474.7|882
1660068000000|2022-08-09 18:00:00|7484.2|7482.2|7480.2|7478.2|7487.7|7485.7|7473.4|7471.4|1155
1660071600000|2022-08-09 19:00:00|7479.7|7477.7|7482.2|7478.2|7487.9|7485.9|7476.7|7474.7|1348
1660075200000|2022-08-09 20:00:00|7482.9|7478.9|7486.5|7482.5|7487.2|7483.2|7481.4|7477.4|0
1660078800000|2022-08-09 21:00:00|7486.4|7482.4|7484.7|7480.7|7488|7484|7484.4|7480.4|0
1660082400000|2022-08-09 22:00:00|7485|7481|7483.3|7479.3|7485.8|7481.8|7482.1|7478.1|0
1660086000000|2022-08-09 23:00:00|7483|7479|7493.6|7489.6|7494.1|7490.1|7482.3|7478.3|0
1660089600000|2022-08-10 00:00:00|7493.4|7489.4|7483.7|7480.7|7493.9|7489.9|7475.4|7472.4|166
1660093200000|2022-08-10 01:00:00|7484.2|7481.2|7487.7|7484.7|7491.4|7488.4|7484.2|7481.2|112
1660096800000|2022-08-10 02:00:00|7487.9|7484.9|7481.7|7478.7|7489.4|7486.4|7477.4|7474.4|93
1660100400000|2022-08-10 03:00:00|7481.9|7478.9|7478.9|7475.9|7482.7|7479.7|7478.2|7475.2|148
1660104000000|2022-08-10 04:00:00|7478.7|7475.7|7478.4|7475.4|7480.9|7477.9|7476.9|7473.9|100
1660107600000|2022-08-10 05:00:00|7478.2|7475.2|7474.2|7471.2|7478.7|7475.7|7470.7|7467.7|407
1660111200000|2022-08-10 06:00:00|7473.7|7470.7|7477.4|7475.4|7478.2|7476.2|7466.7|7464.7|1540
1660114800000|2022-08-10 07:00:00|7476.9|7475.9|7478.6|7477.6|7488.2|7487.2|7467.7|7466.7|10214
1660118400000|2022-08-10 08:00:00|7478.3|7477.3|7490.3|7489.3|7492.6|7491.6|7475.8|7474.8|3375
1660122000000|2022-08-10 09:00:00|7490.6|7489.6|7490.6|7489.6|7496.8|7495.8|7480.6|7479.6|3973
1660125600000|2022-08-10 10:00:00|7490.8|7489.8|7494.6|7493.6|7497.6|7496.6|7487.6|7486.6|2632
1660129200000|2022-08-10 11:00:00|7494.3|7493.3|7494.4|7493.4|7496.9|7495.9|7487.1|7486.1|2641
1660132800000|2022-08-10 12:00:00|7494.6|7493.6|7511.1|7510.1|7521.9|7520.9|7486.9|7485.9|9892
1660136400000|2022-08-10 13:00:00|7511.6|7510.6|7494.6|7493.6|7519.4|7518.4|7491.9|7490.9|9618
1660140000000|2022-08-10 14:00:00|7495.1|7494.1|7508.4|7507.4|7509.9|7508.9|7490.4|7489.4|7458
1660143600000|2022-08-10 15:00:00|7508.9|7507.9|7490.8|7488.8|7522.4|7521.4|7483.6|7481.6|20916
1660147200000|2022-08-10 16:00:00|7491.1|7489.1|7486.6|7484.6|7495.6|7493.6|7484.8|7482.8|2205
1660150800000|2022-08-10 17:00:00|7486.3|7484.3|7486.1|7484.1|7490.1|7488.1|7483.6|7481.6|1975
1660154400000|2022-08-10 18:00:00|7486.3|7484.3|7479.3|7477.3|7489.8|7487.8|7478.6|7476.6|1528
1660158000000|2022-08-10 19:00:00|7479.1|7477.1|7498.4|7494.4|7498.7|7496.6|7478.6|7476.6|2309
1660161600000|2022-08-10 20:00:00|7497.4|7493.4|7493|7489|7501|7497|7492.8|7488.8|0
1660165200000|2022-08-10 21:00:00|7492.8|7488.8|7492.6|7488.6|7493.3|7489.3|7491.5|7487.5|0
1660168800000|2022-08-10 22:00:00|7492.9|7488.9|7489.8|7485.8|7492.9|7488.9|7488.1|7484.1|0
1660172400000|2022-08-10 23:00:00|7489.6|7485.6|7495.8|7491.8|7497.5|7493.5|7489.5|7485.5|0
1660176000000|2022-08-11 00:00:00|7498.8|7494.8|7503.8|7500.8|7509.3|7506.3|7498.1|7494.8|395
1660179600000|2022-08-11 01:00:00|7503.6|7500.6|7504.8|7501.8|7509.8|7506.8|7502.8|7499.8|246
1660183200000|2022-08-11 02:00:00|7504.6|7501.6|7506.3|7503.3|7510.8|7507.8|7503.8|7500.8|90
1660186800000|2022-08-11 03:00:00|7506.6|7503.6|7508.6|7505.6|7512.3|7509.3|7506.1|7503.1|169
1660190400000|2022-08-11 04:00:00|7508.8|7505.8|7505.8|7502.8|7511.8|7508.8|7505.1|7502.1|81
1660194000000|2022-08-11 05:00:00|7505.6|7502.6|7508.6|7505.6|7510.1|7507.1|7504.1|7501.1|307
1660197600000|2022-08-11 06:00:00|7509.3|7506.3|7510.8|7508.8|7523.8|7521.8|7504.8|7502.8|2082
1660201200000|2022-08-11 07:00:00|7510.3|7509.3|7512.6|7511.6|7515.3|7514.3|7496.3|7495.3|10526
1660204800000|2022-08-11 08:00:00|7512.4|7511.4|7501.1|7500.1|7512.9|7511.9|7492.4|7491.4|4450
1660208400000|2022-08-11 09:00:00|7501.4|7500.4|7490.9|7489.9|7503.4|7502.4|7486.4|7485.4|4610
1660212000000|2022-08-11 10:00:00|7491.4|7490.4|7480.9|7479.9|7492.9|7491.9|7477.9|7476.9|5626
1660215600000|2022-08-11 11:00:00|7481.1|7480.1|7480|7479|7490.6|7489.6|7473.1|7472.1|4540
1660219200000|2022-08-11 12:00:00|7479.8|7478.8|7472.3|7471.3|7482|7481|7465.3|7464.3|6474
1660222800000|2022-08-11 13:00:00|7472.8|7471.8|7468.8|7467.8|7480.3|7479.3|7462.3|7461.3|8439
1660226400000|2022-08-11 14:00:00|7468.5|7467.5|7469.4|7468.4|7477.2|7476.2|7461.8|7460.8|10050
1660230000000|2022-08-11 15:00:00|7469.2|7468.2|7464.2|7462.2|7476.7|7474.7|7459.2|7457.2|16783
1660233600000|2022-08-11 16:00:00|7464.4|7462.4|7472.9|7470.9|7478.2|7476.2|7463.2|7461.2|2548
1660237200000|2022-08-11 17:00:00|7473.2|7471.2|7475.2|7473.2|7479.9|7477.9|7468.7|7466.7|849
1660240800000|2022-08-11 18:00:00|7474.9|7472.9|7462.4|7460.4|7475.2|7473.2|7458.2|7456.2|1457
1660244400000|2022-08-11 19:00:00|7462.7|7460.7|7472.2|7468.2|7472.2|7468.2|7456.7|7454.7|3180
1660248000000|2022-08-11 20:00:00|7471.6|7467.6|7476.4|7472.4|7477.5|7473.5|7470.8|7466.8|0
1660251600000|2022-08-11 21:00:00|7476.3|7472.3|7475.1|7471.1|7476.3|7472.3|7474.3|7470.3|0
1660255200000|2022-08-11 22:00:00|7475.3|7471.3|7470.5|7466.5|7476.7|7472.7|7468.3|7464.3|0
1660258800000|2022-08-11 23:00:00|7470.2|7466.2|7474.2|7470.2|7475.6|7471.6|7468.5|7464.5|0
1660262400000|2022-08-12 00:00:00|7474.6|7470.6|7467.9|7464.9|7476.5|7472.5|7464.9|7461.9|250
1660266000000|2022-08-12 01:00:00|7467.7|7464.7|7465.2|7462.2|7468.4|7465.4|7464.4|7461.4|66
1660269600000|2022-08-12 02:00:00|7465.7|7462.7|7466.9|7463.9|7467.4|7464.4|7463.2|7460.2|63
1660273200000|2022-08-12 03:00:00|7467.9|7464.9|7469.7|7466.7|7470.9|7467.9|7464.4|7461.4|103
1660276800000|2022-08-12 04:00:00|7469.9|7466.9|7467.9|7464.9|7471.2|7468.2|7464.2|7461.2|187
1660280400000|2022-08-12 05:00:00|7468.2|7465.2|7473.2|7470.2|7474.4|7471.4|7467.4|7464.4|182
1660284000000|2022-08-12 06:00:00|7472.7|7470.7|7480.2|7478.2|7483.2|7481.2|7470.2|7468.2|1482
1660287600000|2022-08-12 07:00:00|7479.7|7478.7|7501.2|7500.2|7509.4|7508.4|7473.4|7472.4|10125
1660291200000|2022-08-12 08:00:00|7501.4|7500.4|7505.4|7504.4|7512.7|7511.7|7497.2|7496.2|5161
1660294800000|2022-08-12 09:00:00|7505.2|7504.2|7509.9|7508.9|7517.2|7516.2|7501.9|7500.9|4894
1660298400000|2022-08-12 10:00:00|7509.7|7508.7|7487.7|7486.7|7509.9|7508.9|7481.4|7480.4|3721
1660302000000|2022-08-12 11:00:00|7487.9|7486.9|7494.3|7493.3|7494.3|7493.3|7472.2|7471.2|4474
1660305600000|2022-08-12 12:00:00|7494.1|7493.1|7496.1|7495.1|7496.6|7495.6|7484.3|7483.3|3646
1660309200000|2022-08-12 13:00:00|7495.8|7494.8|7488.6|7487.6|7503.1|7502.1|7485.3|7484.3|6368
1660312800000|2022-08-12 14:00:00|7489.1|7488.1|7493.3|7492.3|7500.5|7499.5|7480.1|7479.1|9390
1660316400000|2022-08-12 15:00:00|7493.8|7492.8|7502.8|7500.8|7509.3|7507.3|7490.5|7489.5|15348
1660320000000|2022-08-12 16:00:00|7503|7501|7518.8|7516.8|7520.3|7518.3|7502.8|7500.8|3067
1660323600000|2022-08-12 17:00:00|7519|7517|7524.3|7522.3|7526.3|7524.3|7515.5|7513.5|1667
1660327200000|2022-08-12 18:00:00|7524.5|7522.5|7533.3|7531.3|7534.8|7532.8|7523.8|7521.8|1640
1660330800000|2022-08-12 19:00:00|7533|7531|7546.4|7542.4|7547.1|7545|7532.3|7530.3|3043
1660334400000|2022-08-12 20:00:00|7547.1|7543.1|7539.2|7535.2|7547.1|7543.1|7536.8|7532.8|0
1660514400000|2022-08-14 22:00:00|7534.1|7530.1|7538.4|7534.4|7540.9|7536.9|7526.6|7522.6|0
1660518000000|2022-08-14 23:00:00|7538|7534|7532|7528|7541.2|7537.2|7530.3|7526.3|0
1660521600000|2022-08-15 00:00:00|7532.3|7528.3|7533.8|7530.8|7544.3|7541.3|7532.3|7528.3|458
1660525200000|2022-08-15 01:00:00|7534|7531|7542.8|7539.8|7544|7541|7527.8|7524.8|265
1660528800000|2022-08-15 02:00:00|7543|7540|7536|7533|7543.8|7540.8|7533|7530|162
1660532400000|2022-08-15 03:00:00|7536.3|7533.3|7542.5|7539.5|7543.8|7540.8|7535|7532|226
1660536000000|2022-08-15 04:00:00|7542.8|7539.8|7540|7537|7544.5|7541.5|7539.3|7536.3|307
1660539600000|2022-08-15 05:00:00|7539.5|7536.5|7537.8|7534.8|7542.5|7539.5|7533|7530|434
1660543200000|2022-08-15 06:00:00|7538|7535|7532.3|7530.3|7539.3|7537.3|7532.3|7530.3|1603
1660546800000|2022-08-15 07:00:00|7531.8|7530.8|7512.3|7511.3|7538.8|7537.8|7507|7506|8286
1660550400000|2022-08-15 08:00:00|7512|7511|7509.7|7508.7|7517.7|7516.7|7507|7506|3292
1660554000000|2022-08-15 09:00:00|7510|7509|7499|7498|7513.2|7512.2|7496.5|7495.5|4561
1660557600000|2022-08-15 10:00:00|7499.2|7498.2|7493|7492|7501|7500|7490.7|7489.7|4139
1660561200000|2022-08-15 11:00:00|7493.7|7492.7|7480.1|7479.1|7496.5|7495.5|7474.3|7473.3|4317
1660564800000|2022-08-15 12:00:00|7479.8|7478.8|7466.3|7465.3|7479.8|7478.8|7464.1|7463.1|5221
1660568400000|2022-08-15 13:00:00|7466.6|7465.6|7498.6|7497.6|7501.6|7500.6|7466.1|7465.1|8748
1660572000000|2022-08-15 14:00:00|7498.1|7497.1|7503|7502|7508.8|7507.8|7488.8|7487.8|6146
1660575600000|2022-08-15 15:00:00|7503.3|7502.3|7520.8|7518.8|7524.3|7522.3|7500.8|7499.8|11185
1660579200000|2022-08-15 16:00:00|7521|7519|7526|7524|7528.8|7526.8|7519.5|7517.5|2479
1660582800000|2022-08-15 17:00:00|7526.3|7524.3|7526.8|7524.8|7530.3|7528.3|7523.8|7521.8|1668
1660586400000|2022-08-15 18:00:00|7526.5|7524.5|7532.3|7530.3|7532.8|7530.8|7522.8|7520.8|1599
1660590000000|2022-08-15 19:00:00|7532.5|7530.5|7540.1|7536.1|7540.1|7537.5|7531.3|7529.3|2725
1660593600000|2022-08-15 20:00:00|7539.8|7535.8|7531.1|7527.1|7540.3|7536.3|7530.3|7526.3|0
1660597200000|2022-08-15 21:00:00|7531.7|7527.7|7531.8|7527.8|7533|7529|7530.7|7526.7|0
1660600800000|2022-08-15 22:00:00|7531.7|7527.7|7529.3|7525.3|7532.1|7528.1|7528.2|7524.2|0
1660604400000|2022-08-15 23:00:00|7529.6|7525.6|7531.7|7527.7|7534|7530|7527.8|7523.8|0
1660608000000|2022-08-16 00:00:00|7531.4|7527.4|7533.8|7530.8|7536.8|7533.8|7521.8|7518.8|330
1660611600000|2022-08-16 01:00:00|7535.8|7532.8|7536|7533|7539.3|7536.3|7529|7526|109
1660615200000|2022-08-16 02:00:00|7535.3|7532.3|7535.8|7532.8|7541.5|7538.5|7534|7531|426
1660618800000|2022-08-16 03:00:00|7536|7533|7534|7531|7538|7535|7530.5|7527.5|196
1660622400000|2022-08-16 04:00:00|7533.8|7530.8|7534.8|7531.8|7538.8|7535.8|7532.8|7529.8|218
1660626000000|2022-08-16 05:00:00|7535.3|7532.3|7532.3|7529.3|7536|7533|7528.5|7525.5|503
1660629600000|2022-08-16 06:00:00|7531.8|7529.8|7529.5|7527.5|7535.3|7533.3|7525.3|7523.3|1429
1660633200000|2022-08-16 07:00:00|7529|7528|7536.2|7535.2|7545.8|7544.8|7524.8|7523.8|10287
1660636800000|2022-08-16 08:00:00|7536.4|7535.4|7542.7|7541.7|7547.2|7546.2|7530.4|7529.4|4886
1660640400000|2022-08-16 09:00:00|7542.9|7541.9|7552.7|7551.7|7555.4|7554.4|7536.7|7535.7|4592
1660644000000|2022-08-16 10:00:00|7552.4|7551.4|7555.9|7554.9|7556.2|7555.2|7547.7|7546.7|4867
1660647600000|2022-08-16 11:00:00|7555.4|7554.4|7561.8|7560.8|7564.7|7563.7|7549.7|7548.7|3835
1660651200000|2022-08-16 12:00:00|7562.3|7561.3|7547|7546|7562.5|7561.5|7545.8|7544.8|6838
1660654800000|2022-08-16 13:00:00|7547.3|7546.3|7550.5|7549.5|7554.5|7553.5|7540.8|7539.8|8942
1660658400000|2022-08-16 14:00:00|7550.3|7549.3|7540.1|7539.1|7550.3|7549.3|7532.8|7531.8|8796
1660662000000|2022-08-16 15:00:00|7539.8|7538.8|7549.1|7547.1|7551.3|7549.3|7536.1|7534.1|12811
1660665600000|2022-08-16 16:00:00|7549.3|7547.3|7546.8|7544.8|7554.1|7552.1|7546.3|7544.3|2552
1660669200000|2022-08-16 17:00:00|7547.1|7545.1|7559.8|7557.8|7560.8|7558.8|7545.8|7543.8|1033
1660672800000|2022-08-16 18:00:00|7560.1|7558.1|7551.6|7549.6|7565.3|7563.3|7543.6|7541.6|1161
1660676400000|2022-08-16 19:00:00|7551.3|7549.3|7562.6|7558.6|7565.6|7563.6|7547.3|7545.3|2027
1660680000000|2022-08-16 20:00:00|7562.2|7558.2|7566.1|7562.1|7567.6|7563.6|7556.6|7552.6|0
1660683600000|2022-08-16 21:00:00|7565.7|7561.7|7559.4|7555.4|7565.8|7561.8|7559|7555|0
1660687200000|2022-08-16 22:00:00|7559.1|7555.1|7559.4|7555.4|7560.3|7556.3|7553.8|7549.8|0
1660690800000|2022-08-16 23:00:00|7559.2|7555.2|7565.1|7561.1|7566.8|7562.8|7556.5|7552.5|0
1660694400000|2022-08-17 00:00:00|7564.8|7560.8|7559.8|7556.8|7571.8|7568.8|7558.3|7555.3|363
1660698000000|2022-08-17 01:00:00|7559.3|7556.3|7558.3|7555.3|7561.6|7558.6|7555.6|7552.6|165
1660701600000|2022-08-17 02:00:00|7558.6|7555.6|7563.1|7560.1|7565.3|7562.3|7553.8|7550.8|69
1660705200000|2022-08-17 03:00:00|7563.3|7560.3|7562.8|7559.8|7564.3|7561.3|7560.3|7557.3|64
1660708800000|2022-08-17 04:00:00|7563.1|7560.1|7563.6|7560.6|7566.8|7563.8|7562.8|7559.8|173
1660712400000|2022-08-17 05:00:00|7564.1|7561.1|7564.3|7561.3|7566.3|7563.3|7557.6|7554.6|566
1660716000000|2022-08-17 06:00:00|7563.3|7560.3|7551.6|7549.6|7564.6|7562.6|7549.3|7547.3|1449
1660719600000|2022-08-17 07:00:00|7551.1|7550.1|7536|7535|7553.6|7552.6|7533.7|7532.7|8920
1660723200000|2022-08-17 08:00:00|7536.5|7535.5|7522|7521|7536.5|7535.5|7517.7|7516.7|4893
1660726800000|2022-08-17 09:00:00|7521.7|7520.7|7515|7514|7530|7529|7513|7512|4930
1660730400000|2022-08-17 10:00:00|7514.7|7513.7|7513.2|7512.2|7515|7514|7501.5|7500.5|5065
1660734000000|2022-08-17 11:00:00|7512.7|7511.7|7509.8|7508.8|7515.2|7514.2|7503.5|7502.5|4245
1660737600000|2022-08-17 12:00:00|7510|7509|7510.8|7509.8|7519.3|7518.3|7506.8|7505.8|4296
1660741200000|2022-08-17 13:00:00|7511|7510|7514.3|7513.3|7518.8|7517.8|7506.8|7505.8|7481
1660744800000|2022-08-17 14:00:00|7513.8|7512.8|7511.4|7510.4|7520.2|7519.2|7505.2|7504.2|6815
1660748400000|2022-08-17 15:00:00|7511.7|7510.7|7494.5|7492.5|7518.2|7517.2|7489.5|7487.5|17400
1660752000000|2022-08-17 16:00:00|7494.7|7492.7|7513.2|7511.2|7514|7512|7494.5|7492.5|2350
1660755600000|2022-08-17 17:00:00|7513.5|7511.5|7514|7512|7515.5|7513.5|7507|7505|1277
1660759200000|2022-08-17 18:00:00|7516.2|7514.2|7518.2|7516.2|7528|7526|7510.2|7508.2|1787
1660762800000|2022-08-17 19:00:00|7518|7516|7519.1|7515.1|7521.7|7519.7|7505.7|7503.7|1651
1660766400000|2022-08-17 20:00:00|7518.4|7514.4|7522|7518|7524.2|7520.2|7518.4|7514.4|0
1660770000000|2022-08-17 21:00:00|7521.8|7517.8|7518.5|7514.5|7522.1|7518.1|7518.3|7514.3|0
1660773600000|2022-08-17 22:00:00|7518.7|7514.7|7511.4|7507.4|7518.7|7514.7|7509.4|7505.4|0
1660777200000|2022-08-17 23:00:00|7511.1|7507.1|7503.7|7499.7|7513.6|7509.6|7501.3|7497.3|0
1660780800000|2022-08-18 00:00:00|7509.7|7505.7|7509.1|7506.1|7515.3|7512.3|7503.3|7500.3|357
1660784400000|2022-08-18 01:00:00|7508.8|7505.8|7512.1|7509.1|7517.3|7514.3|7508.1|7505.1|240
1660788000000|2022-08-18 02:00:00|7511.8|7508.8|7513.1|7510.1|7519.3|7516.3|7511.8|7508.8|120
1660791600000|2022-08-18 03:00:00|7513.6|7510.6|7512.8|7509.8|7515.3|7512.3|7510.1|7507.1|137
1660795200000|2022-08-18 04:00:00|7512.6|7509.6|7508.8|7505.8|7516.1|7513.1|7508.8|7505.8|206
1660798800000|2022-08-18 05:00:00|7509.3|7506.3|7508.3|7505.3|7516.8|7513.8|7508.3|7505.3|341
1660802400000|2022-08-18 06:00:00|7508.8|7505.8|7502.8|7500.8|7513.6|7511.6|7499.1|7497.1|1358
1660806000000|2022-08-18 07:00:00|7502.3|7501.3|7500.8|7499.8|7509.3|7508.3|7493.6|7492.6|8953
1660809600000|2022-08-18 08:00:00|7500.6|7499.6|7506.5|7505.5|7508|7507|7490.6|7489.6|5024
1660813200000|2022-08-18 09:00:00|7506.7|7505.7|7513.7|7512.7|7517.2|7516.2|7505|7504|3608
1660816800000|2022-08-18 10:00:00|7514|7513|7509.5|7508.5|7524|7523|7509.2|7508.2|4017
1660820400000|2022-08-18 11:00:00|7509|7508|7520.2|7519.2|7524|7523|7509|7508|4128
1660824000000|2022-08-18 12:00:00|7520.4|7519.4|7532.2|7531.2|7533.2|7532.2|7517.7|7516.7|6205
1660827600000|2022-08-18 13:00:00|7531.9|7530.9|7527.2|7526.2|7535.7|7534.7|7517.9|7516.9|7450
1660831200000|2022-08-18 14:00:00|7526.9|7525.9|7530.2|7529.2|7536.5|7535.5|7523.4|7522.4|8329
1660834800000|2022-08-18 15:00:00|7530.5|7529.5|7549|7547|7550.7|7548.7|7528|7527|15837
1660838400000|2022-08-18 16:00:00|7549.7|7547.7|7542|7540|7553.2|7551.2|7535.2|7533.2|2709
1660842000000|2022-08-18 17:00:00|7542.5|7540.5|7554.5|7552.5|7555.2|7553.2|7541|7539|1457
1660845600000|2022-08-18 18:00:00|7554|7552|7561.7|7559.7|7563|7561|7552.5|7550.5|1257
1660849200000|2022-08-18 19:00:00|7562|7560|7563.9|7559.9|7566.5|7564.5|7556|7554|3201
1660852800000|2022-08-18 20:00:00|7563.8|7559.8|7562.6|7558.6|7566|7562|7559.1|7555.1|0
1660856400000|2022-08-18 21:00:00|7562.7|7558.7|7561.6|7557.6|7563.6|7559.6|7560.5|7556.5|0
1660860000000|2022-08-18 22:00:00|7561.1|7557.1|7562.5|7558.5|7565.3|7561.3|7559.3|7555.3|0
1660863600000|2022-08-18 23:00:00|7562.7|7558.7|7563.5|7559.5|7563.5|7559.5|7560.2|7556.2|0
1660867200000|2022-08-19 00:00:00|7563.2|7559.2|7557.7|7554.7|7567|7564|7554|7551|273
1660870800000|2022-08-19 01:00:00|7558|7555|7555.5|7552.5|7558|7555|7545.7|7542.7|165
1660874400000|2022-08-19 02:00:00|7555.2|7552.2|7555.5|7552.5|7556.7|7553.7|7549|7546|64
1660878000000|2022-08-19 03:00:00|7556.2|7553.2|7547.7|7544.7|7557.7|7554.7|7547.7|7544.7|235
1660881600000|2022-08-19 04:00:00|7547.5|7544.5|7551|7548|7555|7552|7547.2|7544.2|215
1660885200000|2022-08-19 05:00:00|7550.7|7547.7|7546|7543|7552.5|7549.5|7543|7540|267
1660888800000|2022-08-19 06:00:00|7545.5|7543.5|7525.7|7523.7|7547.5|7545.5|7521|7519|2112
1660892400000|2022-08-19 07:00:00|7525.2|7524.2|7542.9|7541.9|7547.9|7546.9|7516|7515|10563
1660896000000|2022-08-19 08:00:00|7543.1|7542.1|7540.6|7539.6|7551.1|7550.1|7512.6|7511.6|8634
1660899600000|2022-08-19 09:00:00|7540.9|7539.9|7545.4|7544.4|7559.9|7558.9|7519.9|7518.9|17839
1660903200000|2022-08-19 10:00:00|7545.1|7544.1|7536.1|7535.1|7549.9|7548.9|7529.4|7528.4|4147
1660906800000|2022-08-19 11:00:00|7536.6|7535.6|7562.8|7561.8|7563|7562|7535.6|7534.6|6195
1660910400000|2022-08-19 12:00:00|7562.5|7561.5|7554.8|7553.8|7565.5|7564.5|7552.8|7551.8|5799
1660914000000|2022-08-19 13:00:00|7554.3|7553.3|7555.3|7554.3|7578.3|7577.3|7549.8|7548.8|9273
1660917600000|2022-08-19 14:00:00|7554.8|7553.8|7553.9|7552.9|7566.1|7565.1|7547.8|7546.8|8241
1660921200000|2022-08-19 15:00:00|7553.6|7552.6|7550.9|7548.9|7561.4|7559.4|7539.4|7537.4|16810
1660924800000|2022-08-19 16:00:00|7550.4|7548.4|7564.4|7562.4|7566.6|7564.6|7547.1|7545.1|2597
1660928400000|2022-08-19 17:00:00|7564.9|7562.9|7555.1|7553.1|7564.9|7562.9|7549.9|7547.9|915
1660932000000|2022-08-19 18:00:00|7554.9|7552.9|7549.9|7547.9|7558.1|7556.1|7547.4|7545.4|1122
1660935600000|2022-08-19 19:00:00|7549.6|7547.6|7549.7|7545.7|7555.4|7553.4|7540.9|7538.9|2223
1660939200000|2022-08-19 20:00:00|7549|7545|7549.1|7545.1|7552|7548|7548.1|7544.1|0
1661119200000|2022-08-21 22:00:00|7531.9|7527.9|7544.1|7540.1|7547.8|7543.8|7531.4|7527.4|0
1661122800000|2022-08-21 23:00:00|7543.9|7539.9|7537.8|7533.8|7545.6|7541.6|7534.1|7530.1|0
1661126400000|2022-08-22 00:00:00|7538.1|7534.1|7531.6|7528.6|7538.4|7535.4|7524.6|7521.6|499
1661130000000|2022-08-22 01:00:00|7531.1|7528.1|7538.6|7535.6|7544.9|7541.9|7529.1|7526.1|256
1661133600000|2022-08-22 02:00:00|7538.9|7535.9|7551.9|7548.9|7552.1|7549.1|7537.1|7534.1|273
1661137200000|2022-08-22 03:00:00|7551.1|7548.1|7540.4|7537.4|7551.1|7548.1|7539.6|7536.6|281
1661140800000|2022-08-22 04:00:00|7539.9|7536.9|7536.1|7533.1|7542.1|7539.1|7533.9|7530.9|320
1661144400000|2022-08-22 05:00:00|7535.9|7532.9|7530.1|7527.1|7538.1|7535.1|7529.1|7526.1|505
1661148000000|2022-08-22 06:00:00|7530.6|7527.6|7521.6|7519.6|7531.9|7529.9|7510.4|7508.4|2407
1661151600000|2022-08-22 07:00:00|7521.1|7520.1|7505.1|7504.1|7541.1|7540.1|7503.1|7502.1|13345
1661155200000|2022-08-22 08:00:00|7505.3|7504.3|7511.3|7510.3|7512.1|7511.1|7490.3|7489.3|8983
1661158800000|2022-08-22 09:00:00|7510.3|7509.3|7515.6|7514.6|7520.1|7519.1|7502.6|7501.6|3898
1661162400000|2022-08-22 10:00:00|7516.1|7515.1|7531.1|7530.1|7538.6|7537.6|7514.8|7513.8|4555
1661166000000|2022-08-22 11:00:00|7530.8|7529.8|7533.7|7532.7|7545.3|7544.3|7529.5|7528.5|3939
1661169600000|2022-08-22 12:00:00|7533.2|7532.2|7517|7516|7536|7535|7512.5|7511.5|5170
1661173200000|2022-08-22 13:00:00|7517.2|7516.2|7530.5|7529.5|7533.5|7532.5|7496.7|7495.7|10300
1661176800000|2022-08-22 14:00:00|7530|7529|7520.9|7519.9|7539.9|7538.9|7517.1|7516.1|8702
1661180400000|2022-08-22 15:00:00|7520.6|7519.6|7535.4|7533.4|7539.9|7537.9|7519.6|7518.6|14384
1661184000000|2022-08-22 16:00:00|7535.6|7533.6|7534.1|7532.1|7538.6|7536.6|7528.9|7526.9|1707
1661187600000|2022-08-22 17:00:00|7534.4|7532.4|7520.4|7518.4|7535.4|7533.4|7519.9|7517.9|1028
1661191200000|2022-08-22 18:00:00|7520.6|7518.6|7519.6|7517.6|7521.9|7519.9|7515.4|7513.4|1130
1661194800000|2022-08-22 19:00:00|7519.9|7517.9|7525.4|7521.4|7527.1|7523.1|7510.9|7508.9|2295
1661198400000|2022-08-22 20:00:00|7526.1|7522.1|7527|7523|7528.3|7524.3|7519.2|7515.2|0
1661202000000|2022-08-22 21:00:00|7526.9|7522.9|7524.9|7520.9|7527.2|7523.2|7524.4|7520.4|0
1661205600000|2022-08-22 22:00:00|7525.2|7521.2|7526|7522|7527.8|7523.8|7521|7517|0
1661209200000|2022-08-22 23:00:00|7526.2|7522.2|7531.9|7527.9|7532.5|7528.5|7525|7521|0
1661212800000|2022-08-23 00:00:00|7532.2|7528.2|7519.1|7516.1|7538.9|7535.9|7518.9|7515.9|402
1661216400000|2022-08-23 01:00:00|7520.1|7517.1|7521.4|7518.4|7530.4|7527.4|7519.1|7516.1|162
1661220000000|2022-08-23 02:00:00|7521.6|7518.6|7528.6|7525.6|7529.4|7526.4|7520.4|7517.4|106
1661223600000|2022-08-23 03:00:00|7528.9|7525.9|7522.9|7519.9|7529.6|7526.6|7522.6|7519.6|108
1661227200000|2022-08-23 04:00:00|7523.4|7520.4|7518.6|7515.6|7525.9|7522.9|7518.1|7515.1|469
1661230800000|2022-08-23 05:00:00|7518.4|7515.4|7509.1|7506.1|7520.4|7517.4|7507.9|7504.9|576
1661234400000|2022-08-23 06:00:00|7508.6|7505.6|7491.9|7489.9|7516.6|7514.6|7480.6|7478.6|2679
1661238000000|2022-08-23 07:00:00|7492.1|7490.1|7510.8|7509.8|7514.4|7513.4|7486.6|7485.6|15545
1661241600000|2022-08-23 08:00:00|7510.6|7509.6|7499.1|7498.1|7522.8|7521.8|7497.8|7496.8|5708
1661245200000|2022-08-23 09:00:00|7498.8|7497.8|7506.1|7505.1|7506.6|7505.6|7491.1|7490.1|4470
1661248800000|2022-08-23 10:00:00|7506.3|7505.3|7502.6|7501.6|7513.6|7512.6|7501.1|7500.1|4827
1661252400000|2022-08-23 11:00:00|7501.8|7500.8|7483.2|7482.2|7503.8|7502.8|7475.2|7474.2|6227
1661256000000|2022-08-23 12:00:00|7483.4|7482.4|7475.7|7474.7|7484.7|7483.7|7472.2|7471.2|6102
1661259600000|2022-08-23 13:00:00|7476.4|7475.4|7484.9|7483.9|7494.7|7493.7|7468.2|7467.2|10042
1661263200000|2022-08-23 14:00:00|7484.7|7483.7|7473|7472|7495|7494|7471.5|7470.5|10191
1661266800000|2022-08-23 15:00:00|7472.5|7471.5|7493|7491|7496.7|7494.7|7466.5|7465.5|17279
1661270400000|2022-08-23 16:00:00|7492.7|7490.7|7496.2|7494.2|7497.5|7495.5|7480|7478|2274
1661274000000|2022-08-23 17:00:00|7496.5|7494.5|7489.7|7487.7|7500.5|7498.5|7486.5|7484.5|1427
1661277600000|2022-08-23 18:00:00|7489.5|7487.5|7485.7|7483.7|7490.2|7488.2|7480|7478|1307
1661281200000|2022-08-23 19:00:00|7485.5|7483.5|7496.2|7492.2|7499.5|7497.5|7483.5|7481.5|2296
1661284800000|2022-08-23 20:00:00|7496.6|7492.6|7489.3|7485.3|7499|7495|7487.3|7483.3|0
1661288400000|2022-08-23 21:00:00|7489.4|7485.4|7493.7|7489.7|7495|7491|7488.1|7484.1|0
1661292000000|2022-08-23 22:00:00|7493.4|7489.4|7494.2|7490.2|7497.1|7493.1|7492.1|7488.1|0
1661295600000|2022-08-23 23:00:00|7494.6|7490.6|7490.5|7486.5|7496.2|7492.2|7488.8|7484.8|0
1661299200000|2022-08-24 00:00:00|7490.8|7486.8|7483.5|7480.5|7496.7|7493.7|7483.5|7480.5|404
1661302800000|2022-08-24 01:00:00|7483.2|7480.2|7480.2|7477.2|7489.2|7486.2|7473.2|7470.2|289
1661306400000|2022-08-24 02:00:00|7480.7|7477.7|7477|7474|7485.5|7482.5|7471|7468|217
1661310000000|2022-08-24 03:00:00|7477.2|7474.2|7473.5|7470.5|7480.2|7477.2|7473.2|7470.2|28
1661313600000|2022-08-24 04:00:00|7473.2|7470.2|7488.5|7485.5|7490.2|7487.2|7469|7466|645
1661317200000|2022-08-24 05:00:00|7488|7485|7482|7479|7489|7486|7478.2|7475.2|427
1661320800000|2022-08-24 06:00:00|7481.5|7479.5|7471.5|7469.5|7487|7485|7470.2|7468.2|1986
1661324400000|2022-08-24 07:00:00|7471|7470|7412.2|7411.2|7478|7477|7409.7|7408.7|16582
1661328000000|2022-08-24 08:00:00|7412.5|7411.5|7464.6|7463.6|7467|7466|7409|7408|9251
1661331600000|2022-08-24 09:00:00|7464.9|7463.9|7451.9|7450.9|7473.4|7472.4|7447.4|7446.4|4710
1661335200000|2022-08-24 10:00:00|7451.6|7450.6|7452.9|7451.9|7469.9|7468.9|7448.4|7447.4|5262
1661338800000|2022-08-24 11:00:00|7452.6|7451.6|7468.2|7467.2|7472|7471|7448.9|7447.9|3707
1661342400000|2022-08-24 12:00:00|7468.5|7467.5|7452|7451|7473.5|7472.5|7451.7|7450.7|4068
1661346000000|2022-08-24 13:00:00|7452.2|7451.2|7460.7|7459.7|7469|7468|7442.2|7441.2|7260
1661349600000|2022-08-24 14:00:00|7460.2|7459.2|7470.4|7469.4|7474.6|7473.6|7455|7454|7923
1661353200000|2022-08-24 15:00:00|7470.6|7469.6|7479|7477|7486.9|7485.9|7466.8|7464.8|15790
1661356800000|2022-08-24 16:00:00|7479.3|7477.3|7466.3|7464.3|7482.3|7480.3|7462.5|7460.5|1933
1661360400000|2022-08-24 17:00:00|7466.5|7464.5|7466.3|7464.3|7469.5|7467.5|7457.8|7455.8|621
1661364000000|2022-08-24 18:00:00|7466.5|7464.5|7467.3|7465.3|7469.8|7467.8|7461.3|7459.3|765
1661367600000|2022-08-24 19:00:00|7467|7465|7473.1|7469.1|7479.3|7477.3|7465.8|7463.8|1803
1661371200000|2022-08-24 20:00:00|7471.7|7467.7|7476.7|7472.7|7478|7474|7469.6|7465.6|0
1661374800000|2022-08-24 21:00:00|7476.6|7472.6|7473.9|7469.9|7476.6|7472.6|7473.3|7469.3|0
1661378400000|2022-08-24 22:00:00|7473.4|7469.4|7476|7472|7478.3|7474.3|7473.3|7469.3|0
1661382000000|2022-08-24 23:00:00|7476.3|7472.3|7472.2|7468.2|7477.9|7473.9|7470.8|7466.8|0
1661385600000|2022-08-25 00:00:00|7472.5|7468.5|7481|7478|7483|7480|7466|7463|363
1661389200000|2022-08-25 01:00:00|7480.8|7477.8|7485.5|7482.5|7488|7485|7479.3|7476.3|189
1661392800000|2022-08-25 02:00:00|7485.8|7482.8|7487|7484|7488.3|7485.3|7480.8|7477.8|74
1661396400000|2022-08-25 03:00:00|7487.3|7484.3|7487|7484|7489.5|7486.5|7481.3|7478.3|238
1661400000000|2022-08-25 04:00:00|7486.8|7483.8|7495.5|7492.5|7495.8|7492.8|7485.3|7482.3|304
1661403600000|2022-08-25 05:00:00|7495.3|7492.3|7493.3|7490.3|7500|7497|7489|7486|733
1661407200000|2022-08-25 06:00:00|7493|7490|7518.5|7516.5|7528|7526|7489|7487|4533
1661410800000|2022-08-25 07:00:00|7518|7516|7534.9|7533.9|7537.2|7536.2|7508|7507|13727
1661414400000|2022-08-25 08:00:00|7535.2|7534.2|7524.9|7523.9|7536.2|7535.2|7511.2|7510.2|5409
1661418000000|2022-08-25 09:00:00|7525.2|7524.2|7484.2|7483.2|7525.7|7524.7|7483.4|7482.4|6270
1661421600000|2022-08-25 10:00:00|7483.9|7482.9|7484.9|7483.9|7488.4|7487.4|7475.7|7474.7|4439
1661425200000|2022-08-25 11:00:00|7484.7|7483.7|7488.4|7487.4|7497.9|7496.9|7482.2|7481.2|4315
1661428800000|2022-08-25 12:00:00|7488.7|7487.7|7480.2|7479.2|7495.4|7494.4|7477.2|7476.2|5202
1661432400000|2022-08-25 13:00:00|7479.7|7478.7|7490.2|7489.2|7490.7|7489.7|7467.2|7466.2|8687
1661436000000|2022-08-25 14:00:00|7490.4|7489.4|7496.1|7495.1|7499.7|7498.7|7476.1|7475.1|9190
1661439600000|2022-08-25 15:00:00|7496.6|7495.6|7483.8|7481.8|7497.1|7496.1|7477.1|7475.6|10045
1661443200000|2022-08-25 16:00:00|7483.6|7481.6|7479.3|7477.3|7485.1|7483.1|7474.8|7472.8|1341
1661446800000|2022-08-25 17:00:00|7479.1|7477.1|7488.1|7486.1|7490.3|7488.3|7477.6|7475.6|903
1661450400000|2022-08-25 18:00:00|7488.3|7486.3|7490.8|7488.8|7490.8|7488.8|7483.6|7481.6|630
1661454000000|2022-08-25 19:00:00|7490.6|7488.6|7509.4|7505.4|7509.6|7507.6|7488.8|7486.8|1932
1661457600000|2022-08-25 20:00:00|7510.1|7506.1|7503.7|7499.7|7510.4|7506.4|7497.8|7493.8|0
1661461200000|2022-08-25 21:00:00|7503.4|7499.4|7505.2|7501.2|7505.7|7501.7|7503|7499|0
1661464800000|2022-08-25 22:00:00|7505.7|7501.7|7501.7|7497.7|7508.7|7504.7|7500.3|7496.3|0
1661468400000|2022-08-25 23:00:00|7502.1|7498.1|7504.4|7500.4|7507.5|7503.5|7502|7498|0
1661472000000|2022-08-26 00:00:00|7504|7500|7508.3|7505.3|7511.3|7508.3|7499.6|7496.6|203
1661475600000|2022-08-26 01:00:00|7508.1|7505.1|7513.6|7510.6|7516.6|7513.6|7502.3|7499.3|283
1661479200000|2022-08-26 02:00:00|7513.8|7510.8|7509.3|7506.3|7514.1|7511.1|7505.8|7502.8|260
1661482800000|2022-08-26 03:00:00|7509.1|7506.1|7506.6|7503.6|7509.3|7506.3|7503.6|7500.6|125
1661486400000|2022-08-26 04:00:00|7506.8|7503.8|7503.8|7500.8|7507.6|7504.6|7503.6|7500.6|179
1661490000000|2022-08-26 05:00:00|7503.1|7500.1|7506.1|7503.1|7507.1|7504.1|7501.3|7498.3|473
1661493600000|2022-08-26 06:00:00|7505.8|7502.8|7514.8|7512.8|7514.8|7512.8|7498.3|7496.3|1584
1661497200000|2022-08-26 07:00:00|7514.3|7513.3|7513|7512|7530.6|7529.6|7507.1|7506.1|10558
1661500800000|2022-08-26 08:00:00|7513.2|7512.2|7491.5|7490.5|7516.2|7515.2|7489.7|7488.7|4881
1661504400000|2022-08-26 09:00:00|7491.7|7490.7|7486|7485|7493|7492|7471.5|7470.5|6148
1661508000000|2022-08-26 10:00:00|7485.5|7484.5|7484.2|7483.2|7490.5|7489.5|7474.5|7473.5|3402
1661511600000|2022-08-26 11:00:00|7484.5|7483.5|7490.9|7489.9|7493.4|7492.4|7478.5|7477.5|3126
1661515200000|2022-08-26 12:00:00|7490.6|7489.6|7492.1|7491.1|7496.9|7495.9|7485.6|7484.6|5333
1661518800000|2022-08-26 13:00:00|7492.4|7491.4|7477.1|7476.1|7505.9|7504.9|7462.9|7461.9|9391
1661522400000|2022-08-26 14:00:00|7477.6|7476.6|7445|7444|7495.7|7494.7|7421.5|7420.5|17268
1661526000000|2022-08-26 15:00:00|7444.7|7443.7|7429.5|7427.5|7446.2|7445.2|7418.5|7416.5|17137
1661529600000|2022-08-26 16:00:00|7429.2|7427.2|7433|7431|7433.7|7431.7|7413|7411|4016
1661533200000|2022-08-26 17:00:00|7432.5|7430.5|7417.2|7415.2|7437.5|7435.5|7416.2|7414.2|2583
1661536800000|2022-08-26 18:00:00|7417|7415|7407|7405|7418.5|7416.5|7406.5|7404.5|2297
1661540400000|2022-08-26 19:00:00|7406.7|7404.7|7402|7398|7412.5|7410.5|7392|7390|3978
1661544000000|2022-08-26 20:00:00|7401.6|7397.6|7384|7380|7403.3|7399.3|7382.8|7378.8|0
1661724000000|2022-08-28 22:00:00|7360.4|7356.4|7373|7369|7379.9|7375.9|7352.4|7348.4|0
1661727600000|2022-08-28 23:00:00|7373.2|7369.2|7362.5|7358.5|7374.9|7370.9|7354.5|7350.5|0
1661731200000|2022-08-29 00:00:00|7361.8|7357.8|7358.3|7354.3|7375.5|7371.5|7354|7350|0
1661734800000|2022-08-29 01:00:00|7359.5|7355.5|7361.6|7357.6|7364.9|7360.9|7350.7|7346.7|0
1661738400000|2022-08-29 02:00:00|7361.7|7357.7|7378.9|7374.9|7382.4|7378.4|7359.9|7355.9|0
1661742000000|2022-08-29 03:00:00|7379|7375|7390.3|7386.3|7391.5|7387.5|7375.7|7371.7|0
1661745600000|2022-08-29 04:00:00|7390.4|7386.4|7381.5|7377.5|7393.4|7389.4|7379.4|7375.4|0
1661749200000|2022-08-29 05:00:00|7381.6|7377.6|7369|7365|7387.3|7383.3|7368.9|7364.9|0
1661752800000|2022-08-29 06:00:00|7369.1|7365.1|7387.3|7383.3|7389.1|7385.1|7368.1|7364.1|0
1661756400000|2022-08-29 07:00:00|7387|7383|7389.1|7385.1|7402.9|7398.9|7362.4|7358.4|0
1661760000000|2022-08-29 08:00:00|7388.9|7384.9|7370.1|7366.1|7394|7390|7369.9|7365.9|0
1661763600000|2022-08-29 09:00:00|7370.2|7366.2|7379.6|7375.6|7384.7|7380.7|7365.6|7361.6|0
1661767200000|2022-08-29 10:00:00|7379.5|7375.5|7372.8|7368.8|7383.3|7379.3|7367.2|7363.2|0
1661770800000|2022-08-29 11:00:00|7372.9|7368.9|7381.3|7377.3|7384|7380|7367.4|7363.4|0
1661774400000|2022-08-29 12:00:00|7381.2|7377.2|7382.3|7378.3|7396.3|7392.3|7372|7368|0
1661778000000|2022-08-29 13:00:00|7382.4|7378.4|7388|7384|7406.5|7402.5|7377|7373|0
1661781600000|2022-08-29 14:00:00|7387.8|7383.8|7385.2|7381.2|7412.2|7408.2|7381.2|7377.2|0
1661785200000|2022-08-29 15:00:00|7383.9|7379.9|7399.9|7395.9|7401|7397|7380.5|7376.5|0
1661788800000|2022-08-29 16:00:00|7400|7396|7405.6|7401.6|7410.6|7406.6|7389.4|7385.4|0
1661792400000|2022-08-29 17:00:00|7405.7|7401.7|7407|7403|7414.2|7410.2|7391.1|7387.1|0
1661796000000|2022-08-29 18:00:00|7407.1|7403.1|7407.6|7403.6|7411.4|7407.4|7396.8|7392.8|0
1661799600000|2022-08-29 19:00:00|7407.7|7403.7|7391.6|7387.6|7415.4|7411.4|7388.6|7384.6|0
1661803200000|2022-08-29 20:00:00|7391.3|7387.3|7400.5|7396.5|7400.8|7396.8|7389.2|7385.2|0
1661806800000|2022-08-29 21:00:00|7400.6|7396.6|7400.1|7396.1|7400.7|7396.7|7398.8|7394.8|0
1661810400000|2022-08-29 22:00:00|7400.8|7396.8|7401.5|7397.5|7403.7|7399.7|7399.3|7395.3|0
1661814000000|2022-08-29 23:00:00|7401.8|7397.8|7407.8|7403.8|7413.4|7409.4|7399|7395|0
1661817600000|2022-08-30 00:00:00|7408.1|7404.1|7396.2|7393.2|7414.1|7410.1|7386.7|7383.7|1570
1661821200000|2022-08-30 01:00:00|7396|7393|7394.7|7391.7|7409|7406|7391.7|7388.7|505
1661824800000|2022-08-30 02:00:00|7394.5|7391.5|7401.2|7398.2|7401.2|7398.2|7391|7388|431
1661828400000|2022-08-30 03:00:00|7401|7398|7409|7406|7410.7|7407.7|7396|7393|434
1661832000000|2022-08-30 04:00:00|7408.7|7405.7|7414.5|7411.5|7416.2|7413.2|7406.5|7403.5|541
1661835600000|2022-08-30 05:00:00|7414.7|7411.7|7420.7|7417.7|7420.7|7417.7|7410.5|7407.5|611
1661839200000|2022-08-30 06:00:00|7421|7418|7402.5|7400.5|7421|7418.7|7402.5|7400.5|3116
1661842800000|2022-08-30 07:00:00|7402|7401|7465.3|7464.3|7487.7|7486.7|7401.7|7400.7|24354
1661846400000|2022-08-30 08:00:00|7465.5|7464.5|7459.5|7458.5|7485.3|7484.3|7452.8|7451.8|10154
1661850000000|2022-08-30 09:00:00|7459.8|7458.8|7438.8|7437.8|7462.3|7461.3|7433|7432|7610
1661853600000|2022-08-30 10:00:00|7438.5|7437.5|7432.8|7431.8|7451.5|7450.5|7432|7431|5294
1661857200000|2022-08-30 11:00:00|7433|7432|7434.8|7433.8|7443.5|7442.5|7428.8|7427.8|5452
1661860800000|2022-08-30 12:00:00|7435|7434|7414.4|7413.4|7445.2|7444.2|7412.2|7411.2|6048
1661864400000|2022-08-30 13:00:00|7414.7|7413.7|7393.7|7392.7|7418.7|7417.7|7390.7|7389.7|12295
1661868000000|2022-08-30 14:00:00|7393.9|7392.9|7373.2|7372.2|7403.9|7402.9|7349.7|7348.7|20261
1661871600000|2022-08-30 15:00:00|7372.9|7371.9|7358.2|7356.2|7378.7|7377.7|7348.7|7346.7|24638
1661875200000|2022-08-30 16:00:00|7358.4|7356.4|7341.4|7339.4|7361.2|7359.2|7333.7|7331.7|3881
1661878800000|2022-08-30 17:00:00|7341.2|7339.2|7337.9|7335.9|7345.4|7343.4|7328.9|7326.9|1842
1661882400000|2022-08-30 18:00:00|7337.7|7335.7|7332.7|7330.7|7343.4|7341.4|7328.4|7326.4|1479
1661886000000|2022-08-30 19:00:00|7332.2|7330.2|7336.1|7332.1|7350.9|7348.9|7331.4|7329.4|3100
1661889600000|2022-08-30 20:00:00|7337.8|7333.8|7338.2|7334.2|7345|7341|7334.8|7330.8|0
1661893200000|2022-08-30 21:00:00|7338.4|7334.4|7338.5|7334.5|7338.5|7334.5|7336.7|7332.7|0
1661896800000|2022-08-30 22:00:00|7341.1|7337.1|7346.2|7342.2|7347.7|7343.7|7335.3|7331.3|0
1661900400000|2022-08-30 23:00:00|7345.9|7341.9|7341|7337|7347.3|7343.3|7337.1|7333.1|0
1661904000000|2022-08-31 00:00:00|7340.6|7336.6|7355.9|7352.9|7358.9|7355.9|7332.7|7329.7|637
1661907600000|2022-08-31 01:00:00|7355.7|7352.7|7355.7|7352.7|7364.9|7361.9|7351.9|7348.9|207
1661911200000|2022-08-31 02:00:00|7355.9|7352.9|7365.7|7362.7|7367.7|7364.7|7355.7|7352.7|184
1661914800000|2022-08-31 03:00:00|7365.4|7362.4|7375.4|7372.4|7377.4|7374.4|7363.4|7360.4|198
1661918400000|2022-08-31 04:00:00|7375.7|7372.7|7374.2|7371.2|7381.4|7378.4|7369.2|7366.2|347
1661922000000|2022-08-31 05:00:00|7374.4|7371.4|7379.9|7376.9|7381.2|7378.2|7367.9|7364.9|538
1661925600000|2022-08-31 06:00:00|7379.7|7376.7|7371.9|7369.9|7392.4|7390.4|7365.4|7363.4|2342
1661929200000|2022-08-31 07:00:00|7372.4|7370.4|7327.3|7326.3|7377.2|7376.2|7327.3|7326.3|14361
1661932800000|2022-08-31 08:00:00|7326.8|7325.8|7313.8|7312.8|7342.3|7341.3|7305.6|7304.6|10614
1661936400000|2022-08-31 09:00:00|7313.3|7312.3|7271.8|7270.8|7313.3|7312.3|7263.1|7262.1|11816
1661940000000|2022-08-31 10:00:00|7271.6|7270.6|7276.1|7275.1|7284.6|7283.6|7262.3|7261.3|8985
1661943600000|2022-08-31 11:00:00|7276.8|7275.8|7274.2|7273.2|7296.1|7295.1|7272.4|7271.4|6583
1661947200000|2022-08-31 12:00:00|7273.2|7272.2|7287.2|7286.2|7287.2|7286.2|7262.9|7261.9|7823
1661950800000|2022-08-31 13:00:00|7287.9|7286.9|7306.4|7305.4|7319.9|7318.9|7287.9|7286.9|13300
1661954400000|2022-08-31 14:00:00|7305.7|7304.7|7301.4|7300.4|7322.9|7321.9|7292.4|7291.4|14920
1661958000000|2022-08-31 15:00:00|7301.1|7300.1|7290.4|7288.4|7302.4|7301.4|7271.4|7269.4|39037
1661961600000|2022-08-31 16:00:00|7290.1|7288.1|7280.9|7278.9|7291.6|7289.6|7274.6|7272.6|3725
1661965200000|2022-08-31 17:00:00|7280.6|7278.6|7279.9|7277.9|7291.9|7289.9|7277.1|7275.1|2040
1661968800000|2022-08-31 18:00:00|7279.6|7277.6|7271.4|7269.4|7284.4|7282.4|7265.6|7263.6|1939
1661972400000|2022-08-31 19:00:00|7271.1|7269.1|7268.2|7264.2|7289.1|7287.1|7267.4|7263.8|3492
1661976000000|2022-08-31 20:00:00|7268.5|7264.5|7274.7|7270.7|7277.2|7273.2|7264.9|7260.9|0
1661979600000|2022-08-31 21:00:00|7274.6|7270.6|7271.2|7267.2|7276|7272|7270|7266|0
1661983200000|2022-08-31 22:00:00|7270.1|7266.1|7260.9|7256.9|7275.6|7271.6|7249.9|7245.9|0
1661986800000|2022-08-31 23:00:00|7261|7257|7247.9|7243.9|7261|7257|7232.5|7228.5|0
1661990400000|2022-09-01 00:00:00|7248.2|7244.2|7245.6|7242.6|7258.6|7255.6|7234.4|7231.4|686
1661994000000|2022-09-01 01:00:00|7245.9|7242.9|7245.6|7242.6|7251.9|7248.9|7240.4|7237.4|150
1661997600000|2022-09-01 02:00:00|7245.9|7242.9|7249.1|7246.1|7253.9|7250.9|7245.1|7242.1|204
1662001200000|2022-09-01 03:00:00|7248.9|7245.9|7239.9|7236.9|7252.6|7249.6|7238.6|7235.6|304
1662004800000|2022-09-01 04:00:00|7239.6|7236.6|7246.4|7243.4|7248.4|7245.4|7238.9|7235.9|158
1662008400000|2022-09-01 05:00:00|7246.6|7243.6|7242.1|7239.1|7252.4|7249.4|7241.1|7238.1|408
1662012000000|2022-09-01 06:00:00|7242.6|7239.6|7245.6|7243.6|7254.6|7252.6|7232.4|7230.4|3074
1662015600000|2022-09-01 07:00:00|7245.1|7244.1|7208.5|7207.5|7251.4|7250.4|7201.3|7200.3|20680
1662019200000|2022-09-01 08:00:00|7209|7208|7168.5|7167.5|7223|7222|7158.3|7157.3|10953
1662022800000|2022-09-01 09:00:00|7168.3|7167.3|7173.8|7172.8|7185.5|7184.5|7165|7164|7378
1662026400000|2022-09-01 10:00:00|7174.3|7173.3|7174.5|7173.5|7183.5|7182.5|7168.3|7167.3|6161
1662030000000|2022-09-01 11:00:00|7174.8|7173.8|7197.3|7196.3|7203|7202|7173.3|7172.3|5382
1662033600000|2022-09-01 12:00:00|7197.5|7196.5|7176|7175|7203.8|7202.8|7170|7169|6723
1662037200000|2022-09-01 13:00:00|7174.8|7173.8|7159.3|7158.3|7175.5|7174.5|7147|7146|11987
1662040800000|2022-09-01 14:00:00|7157.5|7156.5|7138.4|7137.4|7175.4|7174.4|7132.7|7131.7|17815
1662044400000|2022-09-01 15:00:00|7138.2|7137.2|7146.9|7144.9|7156.7|7154.7|7131.2|7130.2|25653
1662048000000|2022-09-01 16:00:00|7147.2|7145.2|7143.4|7141.4|7155.2|7153.2|7139.9|7137.9|3402
1662051600000|2022-09-01 17:00:00|7143.2|7141.2|7151.7|7149.7|7166.2|7164.2|7141.7|7139.7|2227
1662055200000|2022-09-01 18:00:00|7151.9|7149.9|7169.2|7167.2|7173.9|7171.9|7146.9|7144.9|2455
1662058800000|2022-09-01 19:00:00|7168.9|7166.9|7186.4|7182.4|7188.4|7186.4|7164.4|7162.4|3441
1662062400000|2022-09-01 20:00:00|7185.7|7181.7|7184.1|7180.1|7186.7|7182.7|7174.7|7170.7|0
1662066000000|2022-09-01 21:00:00|7184|7180|7184.2|7180.2|7185.6|7181.6|7183.2|7179.2|0
1662069600000|2022-09-01 22:00:00|7182.9|7178.9|7184.6|7180.6|7192.8|7188.8|7180.5|7176.5|0
1662073200000|2022-09-01 23:00:00|7184.8|7180.8|7186.6|7182.6|7186.9|7182.9|7179.4|7175.4|0
1662076800000|2022-09-02 00:00:00|7186.2|7182.2|7182.4|7179.4|7189.4|7186.4|7173.7|7170.7|426
1662080400000|2022-09-02 01:00:00|7182.2|7179.2|7178.9|7175.9|7185.9|7182.9|7176.4|7173.4|144
1662084000000|2022-09-02 02:00:00|7178.7|7175.7|7175.9|7172.9|7178.7|7175.7|7170.4|7167.4|255
1662087600000|2022-09-02 03:00:00|7175.7|7172.7|7181.2|7178.2|7185.7|7182.7|7174.7|7171.7|358
1662091200000|2022-09-02 04:00:00|7181.7|7178.7|7186.4|7183.4|7190.9|7187.9|7180.9|7177.9|451
1662094800000|2022-09-02 05:00:00|7186.7|7183.7|7173.2|7170.2|7189.2|7186.2|7170.7|7167.7|603
1662098400000|2022-09-02 06:00:00|7172.7|7169.7|7167.4|7165.4|7173.4|7171.4|7156.4|7154.4|4457
1662102000000|2022-09-02 07:00:00|7166.9|7165.9|7178.4|7177.4|7190.7|7189.7|7152.4|7151.4|17984
1662105600000|2022-09-02 08:00:00|7178.2|7177.2|7209.7|7208.7|7214.7|7213.7|7175.9|7174.9|7556
1662109200000|2022-09-02 09:00:00|7209.2|7208.2|7201.4|7200.4|7210.7|7209.7|7182.7|7181.7|5881
1662112800000|2022-09-02 10:00:00|7201.7|7200.7|7194.6|7193.6|7207.2|7206.2|7182.7|7181.7|4014
1662116400000|2022-09-02 11:00:00|7193.9|7192.9|7205.1|7204.1|7211.1|7210.1|7181.1|7180.1|6551
1662120000000|2022-09-02 12:00:00|7204.8|7203.8|7245.1|7244.1|7247.1|7246.1|7197.1|7196.1|10199
1662123600000|2022-09-02 13:00:00|7245.6|7244.6|7257.8|7256.8|7259.1|7258.1|7231.6|7230.6|13268
1662127200000|2022-09-02 14:00:00|7258.3|7257.3|7277.7|7276.7|7283.2|7282.2|7247.8|7246.8|14847
1662130800000|2022-09-02 15:00:00|7277.5|7276.5|7281|7279|7290.5|7289.5|7272.7|7270.7|19220
1662134400000|2022-09-02 16:00:00|7281.5|7279.5|7227.7|7225.7|7283.2|7281.2|7224.5|7222.5|5923
1662138000000|2022-09-02 17:00:00|7226.7|7224.7|7196.7|7194.7|7226.7|7224.7|7190|7188|4542
1662141600000|2022-09-02 18:00:00|7196.5|7194.5|7195.5|7193.5|7215.2|7213.2|7195.2|7193.2|1991
1662145200000|2022-09-02 19:00:00|7195|7193|7206.6|7202.6|7212.7|7210.7|7185|7183|5303
1662148800000|2022-09-02 20:00:00|7206.2|7202.2|7215.1|7211.1|7217.2|7213.2|7204.5|7200.5|0
1662152400000|2022-09-02 21:00:00|7215.2|7211.2|7215.2|7211.2|7215.2|7211.2|7215.2|7211.2|0
1662328800000|2022-09-04 22:00:00|7200|7196|7196.4|7192.4|7205.5|7201.5|7187.4|7183.4|0
1662332400000|2022-09-04 23:00:00|7196.2|7192.2|7223.2|7219.2|7224.2|7220.2|7196.1|7192.1|0
1662336000000|2022-09-05 00:00:00|7222.8|7218.8|7196.2|7193.2|7229.6|7226.6|7186.2|7183.2|1189
1662339600000|2022-09-05 01:00:00|7197|7194|7202|7199|7210|7207|7195.2|7192.2|519
1662343200000|2022-09-05 02:00:00|7202.2|7199.2|7204.7|7201.7|7206.2|7203.2|7196|7193|392
1662346800000|2022-09-05 03:00:00|7204|7201|7212|7209|7212.7|7209.7|7196.5|7193.5|376
1662350400000|2022-09-05 04:00:00|7212.2|7209.2|7209|7206|7214|7211|7203.2|7200.2|390
1662354000000|2022-09-05 05:00:00|7209.7|7206.7|7197.7|7194.7|7209.7|7206.7|7196.7|7193.7|804
1662357600000|2022-09-05 06:00:00|7197.2|7194.2|7222.7|7220.7|7232.2|7230.2|7190.7|7188.7|3629
1662361200000|2022-09-05 07:00:00|7222.2|7221.2|7207|7206|7236.2|7235.2|7199.5|7198.5|14328
1662364800000|2022-09-05 08:00:00|7206.7|7205.7|7216.6|7215.6|7220.1|7219.1|7188.7|7187.7|6183
1662368400000|2022-09-05 09:00:00|7216.8|7215.8|7234.1|7233.1|7238.1|7237.1|7210.1|7209.1|5645
1662372000000|2022-09-05 10:00:00|7234.3|7233.3|7224.6|7223.6|7242.1|7241.1|7224.6|7223.6|4823
1662375600000|2022-09-05 11:00:00|7224.1|7223.1|7235.6|7234.6|7241.9|7240.9|7223.6|7222.6|2640
1662379200000|2022-09-05 12:00:00|7235.9|7234.9|7267.9|7266.9|7268.4|7267.4|7235.4|7234.4|4794
1662382800000|2022-09-05 13:00:00|7267.6|7266.6|7270.9|7269.9|7280.9|7279.9|7266.6|7265.6|5220
1662386400000|2022-09-05 14:00:00|7270.6|7269.6|7287|7286|7289.5|7288.5|7269.4|7268.4|4894
1662390000000|2022-09-05 15:00:00|7286.7|7285.7|7279.5|7277.5|7293.5|7291.5|7274|7272|12226
1662393600000|2022-09-05 16:00:00|7279.2|7277.2|7280.7|7278.7|7283.5|7281.5|7277|7275|1339
1662397200000|2022-09-05 17:00:00|7280.5|7278.5|7279.7|7277.7|7283.7|7281.7|7279.7|7277.7|93
1662400800000|2022-09-05 18:00:00|7280|7278|7280.7|7278.7|7281.7|7279.7|7279.5|7277.5|61
1662404400000|2022-09-05 19:00:00|7280.5|7278.5|7277.5|7273.5|7281.7|7279.7|7276.5|7273.5|277
1662408000000|2022-09-05 20:00:00|7277.4|7273.4|7278.1|7274.1|7278.8|7274.8|7277.4|7273.4|0
1662411600000|2022-09-05 21:00:00|7278|7274|7278.2|7274.2|7278.3|7274.3|7277.9|7273.9|0
1662415200000|2022-09-05 22:00:00|7282.6|7278.6|7289.2|7285.2|7295.9|7291.9|7276.4|7272.4|0
1662418800000|2022-09-05 23:00:00|7289.5|7285.5|7286|7282|7290.3|7286.3|7281.6|7277.6|0
1662422400000|2022-09-06 00:00:00|7285.6|7281.6|7300.2|7297.2|7305|7302|7268|7265|747
1662426000000|2022-09-06 01:00:00|7301|7298|7282.5|7279.5|7304|7301|7280.5|7277.5|316
1662429600000|2022-09-06 02:00:00|7282|7279|7284.7|7281.7|7289.2|7286.2|7276.5|7273.5|401
1662433200000|2022-09-06 03:00:00|7284.5|7281.5|7276.2|7273.2|7285.5|7282.5|7273.7|7270.7|328
1662436800000|2022-09-06 04:00:00|7276|7273|7276.2|7273.2|7282.2|7279.2|7275.5|7272.5|238
1662440400000|2022-09-06 05:00:00|7276.5|7273.5|7264.7|7261.7|7276.5|7273.5|7264.7|7261.7|461
1662444000000|2022-09-06 06:00:00|7264.2|7261.2|7269.2|7267.2|7277|7275|7260|7258|2258
1662447600000|2022-09-06 07:00:00|7269.5|7267.5|7310.7|7309.7|7325.7|7324.7|7263|7262|12975
1662451200000|2022-09-06 08:00:00|7310.2|7309.2|7310.7|7309.7|7318|7317|7294.5|7293.5|6870
1662454800000|2022-09-06 09:00:00|7311|7310|7302.5|7301.5|7311.2|7310.2|7289.2|7288.2|5632
1662458400000|2022-09-06 10:00:00|7302.2|7301.2|7301.7|7300.7|7317.5|7316.5|7298.2|7297.2|4557
1662462000000|2022-09-06 11:00:00|7301|7300|7301.3|7300.3|7307|7306|7287.3|7286.3|3583
1662465600000|2022-09-06 12:00:00|7300.8|7299.8|7307|7306|7312.8|7311.8|7296.5|7295.5|6003
1662469200000|2022-09-06 13:00:00|7307.5|7306.5|7287|7286|7323.8|7322.8|7271.3|7270.3|10761
1662472800000|2022-09-06 14:00:00|7286.8|7285.8|7315.1|7314.1|7320.1|7319.1|7256.3|7255.3|13009
1662476400000|2022-09-06 15:00:00|7314.8|7313.8|7296.6|7294.6|7322.1|7321.1|7289.8|7287.8|15491
1662480000000|2022-09-06 16:00:00|7296.1|7294.1|7284.3|7282.3|7301.6|7299.6|7270.1|7268.1|3249
1662483600000|2022-09-06 17:00:00|7284.1|7282.1|7270.1|7268.1|7284.8|7282.8|7258.3|7256.3|2272
1662487200000|2022-09-06 18:00:00|7269.8|7267.8|7263.1|7261.1|7281.8|7279.8|7260.6|7258.6|1357
1662490800000|2022-09-06 19:00:00|7263.3|7261.3|7263.5|7259.5|7274.3|7272.3|7253.8|7251.8|3303
1662494400000|2022-09-06 20:00:00|7262.4|7258.4|7261.9|7257.9|7263|7259|7255.5|7251.5|0
1662498000000|2022-09-06 21:00:00|7262.3|7258.3|7260.9|7256.9|7262.8|7258.8|7260|7256|0
1662501600000|2022-09-06 22:00:00|7261.1|7257.1|7265.1|7261.1|7267.4|7263.4|7259|7255|0
1662505200000|2022-09-06 23:00:00|7265.4|7261.4|7259.4|7255.4|7266.3|7262.3|7256.9|7252.9|0
1662508800000|2022-09-07 00:00:00|7259.1|7255.1|7229.8|7226.8|7260.1|7256.1|7221.1|7218.1|1213
1662512400000|2022-09-07 01:00:00|7230.1|7227.1|7232.8|7229.8|7235.8|7232.8|7220.3|7217.3|483
1662516000000|2022-09-07 02:00:00|7232.6|7229.6|7233.3|7230.3|7243.6|7240.6|7230.8|7227.8|338
1662519600000|2022-09-07 03:00:00|7233.1|7230.1|7234.3|7231.3|7235.3|7232.3|7227.3|7224.3|364
1662523200000|2022-09-07 04:00:00|7234.8|7231.8|7237.1|7234.1|7238.6|7235.6|7230.3|7227.3|404
1662526800000|2022-09-07 05:00:00|7236.8|7233.8|7237.3|7234.3|7245.1|7242.1|7234.8|7231.8|751
1662530400000|2022-09-07 06:00:00|7236.8|7234.8|7244.8|7242.8|7257.8|7255.8|7230.3|7228.3|3310
1662534000000|2022-09-07 07:00:00|7244.3|7243.3|7247.4|7246.4|7249.3|7248.3|7185.6|7184.6|19748
1662537600000|2022-09-07 08:00:00|7247.1|7246.1|7243.9|7242.9|7255.9|7254.9|7235.1|7234.1|7781
1662541200000|2022-09-07 09:00:00|7244.1|7243.1|7255.4|7254.4|7257.1|7256.1|7233.1|7232.1|6698
1662544800000|2022-09-07 10:00:00|7254.9|7253.9|7259.9|7258.9|7264.9|7263.9|7240.9|7239.9|5637
1662548400000|2022-09-07 11:00:00|7260.1|7259.1|7257.2|7256.2|7274.1|7273.1|7249.2|7248.2|5187
1662552000000|2022-09-07 12:00:00|7257.7|7256.7|7234.7|7233.7|7259.5|7258.5|7228|7227|6090
1662555600000|2022-09-07 13:00:00|7234.5|7233.5|7232.7|7231.7|7240.5|7239.5|7222.2|7221.2|9376
1662559200000|2022-09-07 14:00:00|7233.2|7232.2|7251.3|7250.3|7259.3|7258.3|7224.5|7223.5|10515
1662562800000|2022-09-07 15:00:00|7251.5|7250.5|7231.9|7229.9|7266.3|7265.3|7228.4|7226.4|28000
1662566400000|2022-09-07 16:00:00|7232.4|7230.4|7224.4|7222.4|7234.4|7232.4|7207.9|7205.9|5611
1662570000000|2022-09-07 17:00:00|7224.6|7222.6|7247.9|7245.9|7247.9|7245.9|7224.6|7222.6|2597
1662573600000|2022-09-07 18:00:00|7248.4|7246.4|7253.9|7251.9|7254.4|7252.4|7238.4|7236.4|2233
1662577200000|2022-09-07 19:00:00|7253.6|7251.6|7250.1|7246.1|7259.4|7257.4|7245.4|7243.4|3414
1662580800000|2022-09-07 20:00:00|7249.4|7245.4|7249.3|7245.3|7252.6|7248.6|7243.2|7239.2|0
1662584400000|2022-09-07 21:00:00|7249.4|7245.4|7252.4|7248.4|7252.9|7248.9|7248.3|7244.3|0
1662588000000|2022-09-07 22:00:00|7252|7248|7252.2|7248.2|7257.3|7253.3|7249.2|7245.2|0
1662591600000|2022-09-07 23:00:00|7252|7248|7245.6|7241.6|7253.2|7249.2|7242.9|7238.9|0
1662595200000|2022-09-08 00:00:00|7245.2|7241.2|7256.9|7253.9|7261.6|7258.6|7240.9|7237.9|344
1662598800000|2022-09-08 01:00:00|7257.1|7254.1|7259.1|7256.1|7265.1|7262.1|7255.4|7252.4|319
1662602400000|2022-09-08 02:00:00|7258.9|7255.9|7256.4|7253.4|7261.6|7258.6|7255.1|7252.1|239
1662606000000|2022-09-08 03:00:00|7256.6|7253.6|7256.6|7253.6|7261.1|7258.1|7255.1|7252.1|251
1662609600000|2022-09-08 04:00:00|7256.9|7253.9|7261.9|7258.9|7262.6|7259.6|7256.1|7253.1|209
1662613200000|2022-09-08 05:00:00|7262.1|7259.1|7272.6|7269.6|7272.6|7269.6|7261.4|7258.4|846
1662616800000|2022-09-08 06:00:00|7272.1|7269.1|7262.9|7260.9|7277.1|7275.1|7260.6|7258.6|2395
1662620400000|2022-09-08 07:00:00|7262.4|7261.4|7271.2|7270.2|7273.6|7272.6|7251.6|7250.6|12533
1662624000000|2022-09-08 08:00:00|7271|7270|7272|7271|7272.5|7271.5|7252.2|7251.2|6565
1662627600000|2022-09-08 09:00:00|7271.7|7270.7|7256.5|7255.5|7273.7|7272.7|7253|7252|7997
1662631200000|2022-09-08 10:00:00|7256.7|7255.7|7253|7252|7259.7|7258.7|7249|7248|5441
1662634800000|2022-09-08 11:00:00|7252.2|7251.2|7239.7|7238.7|7260.7|7259.7|7232.9|7231.9|11072
1662638400000|2022-09-08 12:00:00|7239.4|7238.4|7205.4|7204.4|7258.4|7257.4|7205.4|7204.4|11858
1662642000000|2022-09-08 13:00:00|7205.7|7204.7|7224.7|7223.7|7228.4|7227.4|7174.4|7173.4|18994
1662645600000|2022-09-08 14:00:00|7224.4|7223.4|7262.1|7261.1|7262.3|7261.3|7206.7|7205.7|13714
1662649200000|2022-09-08 15:00:00|7261.8|7260.8|7252.6|7250.6|7273.6|7272.6|7251.1|7249.1|20140
1662652800000|2022-09-08 16:00:00|7252.8|7250.8|7240.3|7238.3|7254.8|7252.8|7212.3|7210.3|5251
1662656400000|2022-09-08 17:00:00|7240.6|7238.6|7242.1|7240.1|7249.8|7247.8|7233.6|7231.6|1664
1662660000000|2022-09-08 18:00:00|7242.3|7240.3|7236.8|7234.8|7253.6|7251.6|7234.1|7232.1|1021
1662663600000|2022-09-08 19:00:00|7236.6|7234.6|7257.9|7253.9|7258.3|7256.3|7230.3|7228.3|2671
1662667200000|2022-09-08 20:00:00|7257.6|7253.6|7259.1|7255.1|7262.5|7258.5|7257.6|7253.6|0
1662670800000|2022-09-08 21:00:00|7258.8|7254.8|7258.7|7254.7|7260.1|7256.1|7258.2|7254.2|0
1662674400000|2022-09-08 22:00:00|7259.1|7255.1|7254.1|7250.1|7260.1|7256.1|7249.2|7245.2|0
1662678000000|2022-09-08 23:00:00|7254.4|7250.4|7259.4|7255.4|7265.4|7261.4|7254.4|7250.4|0
1662681600000|2022-09-09 00:00:00|7259.7|7255.7|7274.8|7271.8|7280.6|7277.6|7259|7255|469
1662685200000|2022-09-09 01:00:00|7274.6|7271.6|7271.8|7268.8|7276.8|7273.8|7265.8|7262.8|346
1662688800000|2022-09-09 02:00:00|7272.1|7269.1|7284.3|7281.3|7289.8|7286.8|7272.1|7269.1|269
1662692400000|2022-09-09 03:00:00|7284.6|7281.6|7288.3|7285.3|7289.3|7286.3|7281.8|7278.8|225
1662696000000|2022-09-09 04:00:00|7288.1|7285.1|7292.8|7289.8|7295.6|7292.6|7285.8|7282.8|297
1662699600000|2022-09-09 05:00:00|7293.1|7290.1|7292.3|7289.3|7293.6|7290.6|7284.1|7281.1|782
1662703200000|2022-09-09 06:00:00|7290.3|7287.3|7292.6|7290.6|7292.6|7290.6|7278.1|7276.1|1731
1662706800000|2022-09-09 07:00:00|7292.1|7291.1|7332.9|7331.9|7342.1|7341.1|7286.3|7285.3|18315
1662710400000|2022-09-09 08:00:00|7332.7|7331.7|7383.2|7382.2|7385.7|7384.7|7331.4|7330.4|13876
1662714000000|2022-09-09 09:00:00|7383.4|7382.4|7375.2|7374.2|7388.4|7387.4|7366.2|7365.2|18297
1662717600000|2022-09-09 10:00:00|7374.7|7373.7|7380.2|7379.2|7387.4|7386.4|7368.7|7367.7|6150
1662721200000|2022-09-09 11:00:00|7381.2|7380.2|7368.2|7367.2|7381.2|7380.2|7363.5|7362.5|21391
1662724800000|2022-09-09 12:00:00|7368.5|7367.5|7379|7378|7384.5|7383.5|7365|7364|9702
1662728400000|2022-09-09 13:00:00|7379.5|7378.5|7357|7356|7383.7|7382.7|7344|7343|12206
1662732000000|2022-09-09 14:00:00|7356.7|7355.7|7374.9|7373.9|7379.6|7378.6|7354.5|7353.5|15901
1662735600000|2022-09-09 15:00:00|7374.6|7373.6|7358.4|7356.4|7374.9|7373.9|7348.4|7346.4|30947
1662739200000|2022-09-09 16:00:00|7358.9|7356.9|7364.1|7362.1|7367.4|7365.4|7350.9|7348.9|4992
1662742800000|2022-09-09 17:00:00|7364.6|7362.6|7375.1|7373.1|7375.4|7373.4|7361.9|7359.9|1790
1662746400000|2022-09-09 18:00:00|7374.9|7372.9|7377.9|7375.9|7379.4|7377.4|7370.1|7368.1|2551
1662750000000|2022-09-09 19:00:00|7377.6|7375.6|7386.8|7382.8|7387.4|7385.4|7377.1|7375.1|3050
1662753600000|2022-09-09 20:00:00|7387.2|7383.2|7385|7381|7387.2|7383.2|7380.5|7376.5|0
1662933600000|2022-09-11 22:00:00|7387.2|7383.2|7394.9|7390.9|7400.4|7396.4|7387.2|7383.2|0
1662937200000|2022-09-11 23:00:00|7390.2|7386.2|7401.8|7397.8|7402.3|7398.3|7386.1|7382.1|0
1662940800000|2022-09-12 00:00:00|7422.8|7418.8|7385.4|7382.4|7424.8|7420.8|7380.4|7377.4|801
1662944400000|2022-09-12 01:00:00|7385.6|7382.6|7389.6|7386.6|7390.1|7387.1|7374.4|7371.4|384
1662948000000|2022-09-12 02:00:00|7389.9|7386.9|7386.6|7383.6|7390.9|7387.9|7378.9|7375.9|356
1662951600000|2022-09-12 03:00:00|7386.1|7383.1|7383.6|7380.6|7386.9|7383.9|7382.4|7379.4|260
1662955200000|2022-09-12 04:00:00|7383.4|7380.4|7380.6|7377.6|7384.1|7381.1|7377.9|7374.9|289
1662958800000|2022-09-12 05:00:00|7380.4|7377.4|7383.6|7380.6|7386.4|7383.4|7378.4|7375.4|549
1662962400000|2022-09-12 06:00:00|7384.4|7381.4|7389.1|7387.1|7389.6|7387.6|7371.1|7369.1|2167
1662966000000|2022-09-12 07:00:00|7388.6|7387.6|7421.3|7420.3|7427.3|7426.3|7374.4|7373.4|18856
1662969600000|2022-09-12 08:00:00|7421.6|7420.6|7444.6|7443.6|7445.3|7444.3|7420.8|7419.8|13695
1662973200000|2022-09-12 09:00:00|7445.1|7444.1|7441.3|7440.3|7454.1|7453.1|7439.1|7438.1|12299
1662976800000|2022-09-12 10:00:00|7441.1|7440.1|7444.1|7443.1|7454.1|7453.1|7436.8|7435.8|16618
1662980400000|2022-09-12 11:00:00|7443.3|7442.3|7450.1|7449.1|7451.8|7450.8|7440.6|7439.6|17440
1662984000000|2022-09-12 12:00:00|7449.8|7448.8|7456.1|7455.1|7458.8|7457.8|7436.8|7435.8|15448
1662987600000|2022-09-12 13:00:00|7456.3|7455.3|7479.3|7478.3|7480.8|7479.8|7450.6|7449.6|20719
1662991200000|2022-09-12 14:00:00|7479.8|7478.8|7468.7|7467.7|7483.7|7482.7|7465.2|7464.2|20387
1662994800000|2022-09-12 15:00:00|7469.2|7468.2|7457.4|7455.4|7479.9|7478.9|7452.7|7450.7|44234
1662998400000|2022-09-12 16:00:00|7457.7|7455.7|7466.9|7464.9|7471.7|7469.7|7456.7|7454.7|6812
1663002000000|2022-09-12 17:00:00|7466.7|7464.7|7469.7|7467.7|7472.2|7470.2|7460.4|7458.4|1553
1663005600000|2022-09-12 18:00:00|7469.2|7467.2|7465.4|7463.4|7471.9|7469.9|7458.7|7456.7|1934
1663009200000|2022-09-12 19:00:00|7465.7|7463.7|7458.9|7454.9|7469.7|7467.7|7449.4|7447.4|6398
1663012800000|2022-09-12 20:00:00|7457.2|7453.2|7471.4|7467.4|7472.2|7468.2|7454.8|7450.8|0
1663016400000|2022-09-12 21:00:00|7471.2|7467.2|7474.7|7470.7|7475.1|7471.1|7469.6|7465.6|0
1663020000000|2022-09-12 22:00:00|7474.6|7470.6|7472.2|7468.2|7478|7474|7469|7465|0
1663023600000|2022-09-12 23:00:00|7472.1|7468.1|7462|7458|7478.4|7474.4|7462|7458|0
1663027200000|2022-09-13 00:00:00|7462.1|7458.1|7462.7|7459.7|7468.9|7465.9|7455.9|7452.9|730
1663030800000|2022-09-13 01:00:00|7463.2|7460.2|7457.7|7454.7|7465.9|7462.9|7452.2|7449.2|282
1663034400000|2022-09-13 02:00:00|7457.9|7454.9|7462.4|7459.4|7463.7|7460.7|7454.4|7451.4|441
1663038000000|2022-09-13 03:00:00|7462.2|7459.2|7457.9|7454.9|7464.7|7461.7|7457.7|7454.7|104
1663041600000|2022-09-13 04:00:00|7457.7|7454.7|7459.7|7456.7|7459.7|7456.7|7454.4|7451.4|113
1663045200000|2022-09-13 05:00:00|7459.4|7456.4|7464.2|7461.2|7466.9|7463.9|7456.4|7453.4|1932
1663048800000|2022-09-13 06:00:00|7463.4|7460.4|7473.9|7471.9|7474.2|7472.2|7459.2|7457.2|3584
1663052400000|2022-09-13 07:00:00|7473.4|7472.4|7480.2|7479.2|7483.2|7482.2|7461.2|7460.2|22067
1663056000000|2022-09-13 08:00:00|7480.4|7479.4|7487.4|7486.4|7491.2|7490.2|7477.2|7476.2|18159
1663059600000|2022-09-13 09:00:00|7486.9|7485.9|7480.7|7479.7|7493.4|7492.4|7479.4|7478.4|17967
1663063200000|2022-09-13 10:00:00|7480.4|7479.4|7498.4|7497.4|7502.9|7501.9|7478.7|7477.7|8926
1663066800000|2022-09-13 11:00:00|7498.1|7497.1|7501.4|7500.4|7515.9|7514.9|7496.9|7495.9|52812
1663070400000|2022-09-13 12:00:00|7501.9|7500.9|7424.4|7423.4|7509.4|7508.4|7423.6|7422.6|34828
1663074000000|2022-09-13 13:00:00|7424.6|7423.6|7419.9|7418.9|7436.9|7435.9|7399.6|7398.6|28037
1663077600000|2022-09-13 14:00:00|7418.6|7417.6|7393.3|7392.3|7419.9|7418.9|7393|7392|15526
1663081200000|2022-09-13 15:00:00|7392.8|7391.8|7376.3|7374.3|7407.5|7406.5|7372.1|7370.1|41888
1663084800000|2022-09-13 16:00:00|7375.6|7373.6|7388.6|7386.6|7390.1|7388.1|7373.8|7371.8|4447
1663088400000|2022-09-13 17:00:00|7388.1|7386.1|7379.6|7377.6|7392.1|7390.1|7377.8|7375.8|4282
1663092000000|2022-09-13 18:00:00|7379.8|7377.8|7359.8|7357.8|7380.6|7378.6|7356.8|7354.8|2057
1663095600000|2022-09-13 19:00:00|7359.6|7357.6|7331.5|7327.5|7362.1|7360.1|7321.1|7319.1|4603
1663099200000|2022-09-13 20:00:00|7332.7|7328.7|7344.5|7340.5|7347.5|7343.5|7332.7|7328.7|1
1663102800000|2022-09-13 21:00:00|7344.6|7340.6|7357.2|7353.2|7358.3|7354.3|7344.4|7340.4|0
1663106400000|2022-09-13 22:00:00|7355.7|7351.7|7359.2|7355.2|7362.4|7358.4|7348.3|7344.3|0
1663110000000|2022-09-13 23:00:00|7359.1|7355.1|7345.1|7341.1|7359.3|7355.3|7342.4|7338.4|0
1663113600000|2022-09-14 00:00:00|7344.7|7340.7|7327.1|7324.1|7345.4|7341.4|7318.6|7315.6|7878
1663117200000|2022-09-14 01:00:00|7327.6|7324.6|7337.3|7334.3|7340.6|7337.6|7327.3|7324.3|450
1663120800000|2022-09-14 02:00:00|7337.6|7334.6|7343.1|7340.1|7346.8|7343.8|7337.6|7334.6|363
1663124400000|2022-09-14 03:00:00|7343.3|7340.3|7336.1|7333.1|7345.1|7342.1|7334.6|7331.6|265
1663128000000|2022-09-14 04:00:00|7336.3|7333.3|7334.8|7331.8|7339.1|7336.1|7331.3|7328.3|375
1663131600000|2022-09-14 05:00:00|7334.6|7331.6|7326.6|7323.6|7338.1|7335.1|7326.1|7323.1|464
1663135200000|2022-09-14 06:00:00|7326.3|7323.3|7342.1|7340.1|7346.3|7344.3|7320.6|7318.6|13470
1663138800000|2022-09-14 07:00:00|7341.6|7340.6|7333.2|7332.2|7349.6|7348.6|7310.3|7309.3|15285
1663142400000|2022-09-14 08:00:00|7333.5|7332.5|7338.2|7337.2|7343|7342|7318.5|7317.5|12040
1663146000000|2022-09-14 09:00:00|7338.7|7337.7|7329|7328|7342.7|7341.7|7322|7321|15955
1663149600000|2022-09-14 10:00:00|7328.7|7327.7|7314.7|7313.7|7335.7|7334.7|7310.5|7309.5|6069
1663153200000|2022-09-14 11:00:00|7314.5|7313.5|7268.3|7267.3|7315|7314|7266.6|7265.6|9116
1663156800000|2022-09-14 12:00:00|7267.6|7266.6|7287.3|7286.3|7291.6|7290.6|7258.6|7257.6|16966
1663160400000|2022-09-14 13:00:00|7287.1|7286.1|7305.3|7304.3|7305.6|7304.6|7265.3|7264.3|17111
1663164000000|2022-09-14 14:00:00|7305.8|7304.8|7294|7293|7308.3|7307.3|7259.5|7258.5|16890
1663167600000|2022-09-14 15:00:00|7293.7|7292.7|7287.9|7285.9|7294.7|7293.7|7273.7|7271.7|28471
1663171200000|2022-09-14 16:00:00|7288.2|7286.2|7303.2|7301.2|7304.7|7302.7|7286.2|7284.2|5350
1663174800000|2022-09-14 17:00:00|7303.4|7301.4|7285.9|7283.9|7308.2|7306.2|7283.4|7281.4|1853
1663178400000|2022-09-14 18:00:00|7285.4|7283.4|7283.2|7281.2|7294.4|7292.4|7279.9|7277.9|1470
1663182000000|2022-09-14 19:00:00|7283.4|7281.4|7304.8|7300.8|7308.2|7306.2|7269.7|7267.7|3942
1663185600000|2022-09-14 20:00:00|7305.1|7301.1|7316.7|7312.7|7319.4|7315.4|7302.5|7298.5|0
1663189200000|2022-09-14 21:00:00|7316.6|7312.6|7322|7318|7323.2|7319.2|7315.9|7311.9|0
1663192800000|2022-09-14 22:00:00|7320.9|7316.9|7320.4|7316.4|7324.1|7320.1|7315.1|7311.1|0
1663196400000|2022-09-14 23:00:00|7320.3|7316.3|7318.1|7314.1|7320.6|7316.6|7311.6|7307.6|0
1663200000000|2022-09-15 00:00:00|7318|7314|7313.9|7310.9|7318.4|7314.4|7305.2|7302.2|328
1663203600000|2022-09-15 01:00:00|7314.4|7311.4|7324.4|7321.4|7324.9|7321.9|7305.2|7302.2|264
1663207200000|2022-09-15 02:00:00|7324.2|7321.2|7323.2|7320.2|7325.9|7322.9|7320.4|7317.4|89
1663210800000|2022-09-15 03:00:00|7323.4|7320.4|7315.7|7312.7|7324.9|7321.9|7315.2|7312.2|77
1663214400000|2022-09-15 04:00:00|7315.4|7312.4|7311.7|7308.7|7316.4|7313.4|7307.9|7304.9|102
1663218000000|2022-09-15 05:00:00|7311.9|7308.9|7303.9|7300.9|7312.4|7309.4|7302.9|7299.9|435
1663221600000|2022-09-15 06:00:00|7303.2|7300.2|7294.4|7292.4|7313.2|7311.2|7294.2|7292.2|1728
1663225200000|2022-09-15 07:00:00|7293.9|7292.9|7318.6|7317.6|7330.4|7329.4|7283.9|7282.9|9094
1663228800000|2022-09-15 08:00:00|7317.6|7316.6|7322.1|7321.1|7328.4|7327.4|7310.4|7309.4|6293
1663232400000|2022-09-15 09:00:00|7322.4|7321.4|7310.9|7309.9|7324.4|7323.4|7310.6|7309.6|3323
1663236000000|2022-09-15 10:00:00|7311.1|7310.1|7295.9|7294.9|7320.9|7319.9|7289.6|7288.6|7673
1663239600000|2022-09-15 11:00:00|7296.1|7295.1|7302.2|7301.2|7312|7311|7294.1|7293.1|6523
1663243200000|2022-09-15 12:00:00|7302|7301|7293.7|7292.7|7307.5|7306.5|7293.2|7292.2|5407
1663246800000|2022-09-15 13:00:00|7294|7293|7289.7|7288.7|7296.7|7295.7|7257.7|7256.7|6754
1663250400000|2022-09-15 14:00:00|7290.5|7289.5|7278.4|7277.4|7303.4|7302.4|7276.9|7275.9|10688
1663254000000|2022-09-15 15:00:00|7277.9|7276.9|7277.4|7275.4|7295.1|7294.1|7271.4|7269.4|18338
1663257600000|2022-09-15 16:00:00|7277.1|7275.1|7292.1|7290.1|7293.1|7291.1|7268.6|7266.6|2716
1663261200000|2022-09-15 17:00:00|7292.4|7290.4|7287.4|7285.4|7305.9|7303.9|7283.6|7281.6|1052
1663264800000|2022-09-15 18:00:00|7287.6|7285.6|7270.1|7268.1|7287.6|7285.6|7266.4|7264.4|1285
1663268400000|2022-09-15 19:00:00|7270.4|7268.4|7272.9|7268.9|7274.9|7272.9|7258.4|7256.4|1900
1663272000000|2022-09-15 20:00:00|7273|7269|7257.1|7253.1|7283.4|7279.4|7249.6|7245.6|0
1663275600000|2022-09-15 21:00:00|7257|7253|7252.3|7248.3|7257.1|7253.1|7249.9|7245.9|0
1663279200000|2022-09-15 22:00:00|7252.1|7248.1|7251.2|7247.2|7252.1|7248.1|7230|7226|0
1663282800000|2022-09-15 23:00:00|7251.1|7247.1|7253.2|7249.2|7253.2|7249.2|7236.8|7232.8|0
1663286400000|2022-09-16 00:00:00|7253.4|7249.4|7247.9|7244.9|7259.4|7256.4|7245.1|7242.1|362
1663290000000|2022-09-16 01:00:00|7248.4|7245.4|7245.1|7242.1|7255.6|7252.6|7245.1|7242.1|357
1663293600000|2022-09-16 02:00:00|7244.9|7241.9|7250.4|7247.4|7255.1|7252.1|7244.9|7241.9|249
1663297200000|2022-09-16 03:00:00|7250.1|7247.1|7249.6|7246.6|7252.9|7249.9|7246.9|7243.9|201
1663300800000|2022-09-16 04:00:00|7248.9|7245.9|7248.6|7245.6|7249.6|7246.6|7243.9|7240.9|297
1663304400000|2022-09-16 05:00:00|7248.9|7245.9|7242.9|7239.9|7253.4|7250.4|7242.6|7239.6|425
1663308000000|2022-09-16 06:00:00|7242.6|7239.6|7245.1|7243.1|7259.6|7257.6|7236.6|7234.6|3224
1663311600000|2022-09-16 07:00:00|7244.6|7243.6|7263.2|7262.2|7265|7264|7243.1|7242.1|12308
1663315200000|2022-09-16 08:00:00|7263|7262|7270.2|7269.2|7283.2|7282.2|7255.5|7254.5|9111
1663318800000|2022-09-16 09:00:00|7270.5|7269.5|7290.2|7289.2|7294.7|7293.7|7264.5|7263.5|16794
1663322400000|2022-09-16 10:00:00|7290|7289|7297.5|7296.5|7298.2|7297.2|7285|7284|5717
1663326000000|2022-09-16 11:00:00|7294.7|7293.7|7281.9|7280.9|7294.7|7293.7|7275.7|7274.7|4014
1663329600000|2022-09-16 12:00:00|7282.2|7281.2|7250.4|7249.4|7282.7|7281.7|7249.9|7248.9|6065
1663333200000|2022-09-16 13:00:00|7250.2|7249.2|7248.9|7247.9|7264.2|7263.2|7240.9|7239.9|9263
1663336800000|2022-09-16 14:00:00|7250.7|7249.7|7258.9|7257.9|7271.4|7270.4|7246.9|7245.9|8988
1663340400000|2022-09-16 15:00:00|7258.7|7257.7|7237.7|7235.7|7262.9|7261.9|7224.9|7222.9|32049
1663344000000|2022-09-16 16:00:00|7237.9|7235.9|7238.9|7236.9|7240.7|7238.7|7220.9|7218.9|3694
1663347600000|2022-09-16 17:00:00|7238.7|7236.7|7229.2|7227.2|7239.9|7237.9|7224.4|7222.4|2075
1663351200000|2022-09-16 18:00:00|7228.9|7226.9|7240.4|7238.4|7243.9|7241.9|7227.4|7225.4|1217
1663354800000|2022-09-16 19:00:00|7240.2|7238.2|7251|7247|7259.7|7257.7|7230.9|7228.9|4380
1663358400000|2022-09-16 20:00:00|7251.3|7247.3|7264.7|7260.7|7266.9|7262.9|7249.3|7245.3|0
1663538400000|2022-09-18 22:00:00|7229.4|7225.4|7230.7|7226.7|7232.7|7228.7|7217.1|7213.1|0
1663542000000|2022-09-18 23:00:00|7230.5|7226.5|7230|7226|7236.5|7232.5|7228.1|7224.1|0
1663545600000|2022-09-19 00:00:00|7229.9|7225.9|7242.4|7238.4|7246.4|7242.4|7227.2|7223.2|0
1663549200000|2022-09-19 01:00:00|7242.3|7238.3|7243.8|7239.8|7245.6|7241.6|7236.3|7232.3|0
1663552800000|2022-09-19 02:00:00|7243.7|7239.7|7244.6|7240.6|7245.8|7241.8|7218.7|7214.7|0
1663556400000|2022-09-19 03:00:00|7229.1|7225.1|7228.4|7224.4|7233.9|7229.9|7226.1|7222.1|0
1663560000000|2022-09-19 04:00:00|7228.5|7224.5|7245.6|7241.6|7246.8|7242.8|7225.1|7221.1|0
1663563600000|2022-09-19 05:00:00|7230.3|7226.3|7218.8|7214.8|7235|7231|7217.8|7213.8|0
1663567200000|2022-09-19 06:00:00|7218.7|7214.7|7219.6|7215.6|7220.8|7216.8|7202.7|7198.7|0
1663570800000|2022-09-19 07:00:00|7219.7|7215.7|7207.9|7203.9|7219.7|7215.7|7192.9|7188.9|0
1663574400000|2022-09-19 08:00:00|7208|7204|7204.5|7200.5|7224|7220|7201.6|7197.6|0
1663578000000|2022-09-19 09:00:00|7204.6|7200.6|7203.5|7199.5|7214.3|7210.3|7196.2|7192.2|0
1663581600000|2022-09-19 10:00:00|7202.5|7198.5|7207.5|7203.5|7210.8|7206.8|7193.6|7189.6|0
1663585200000|2022-09-19 11:00:00|7208.5|7204.5|7205.9|7201.9|7221.6|7217.6|7204.7|7200.7|0
1663588800000|2022-09-19 12:00:00|7206.1|7202.1|7214.9|7210.9|7224.3|7220.3|7204.9|7200.9|0
1663592400000|2022-09-19 13:00:00|7216|7212|7228.1|7224.1|7235.8|7231.8|7206.1|7202.1|0
1663596000000|2022-09-19 14:00:00|7228.2|7224.2|7248.6|7244.6|7256.5|7252.5|7219.7|7215.7|0
1663599600000|2022-09-19 15:00:00|7248.7|7244.7|7229|7225|7258.1|7254.1|7225.7|7221.7|0
1663603200000|2022-09-19 16:00:00|7228.8|7224.8|7245.2|7241.2|7246.8|7242.8|7224|7220|0
1663606800000|2022-09-19 17:00:00|7245.3|7241.3|7242.1|7238.1|7248.7|7244.7|7236.8|7232.8|0
1663610400000|2022-09-19 18:00:00|7242.6|7238.6|7247.6|7243.6|7248|7244|7235.2|7231.2|0
1663614000000|2022-09-19 19:00:00|7247.8|7243.8|7258.8|7254.8|7261.9|7257.9|7247.5|7243.5|0
1663617600000|2022-09-19 20:00:00|7259.7|7255.7|7260.2|7256.2|7269.2|7265.2|7252.9|7248.9|0
1663621200000|2022-09-19 21:00:00|7260.3|7256.3|7260|7256|7261.3|7257.3|7259|7255|0
1663624800000|2022-09-19 22:00:00|7259.7|7255.7|7260.7|7256.7|7265.2|7261.2|7256.8|7252.8|0
1663628400000|2022-09-19 23:00:00|7260.9|7256.9|7261.7|7257.7|7268.8|7264.8|7259.5|7255.5|0
1663632000000|2022-09-20 00:00:00|7261.6|7257.6|7277.2|7274.2|7293.9|7290.9|7255.4|7252.4|789
1663635600000|2022-09-20 01:00:00|7276.9|7273.9|7276.4|7273.4|7279.4|7276.4|7269.9|7266.9|291
1663639200000|2022-09-20 02:00:00|7276.2|7273.2|7283.4|7280.4|7284.2|7281.2|7274.9|7271.9|163
1663642800000|2022-09-20 03:00:00|7282.9|7279.9|7281.7|7278.7|7283.9|7280.9|7278.7|7275.7|125
1663646400000|2022-09-20 04:00:00|7281.4|7278.4|7281.4|7278.4|7283.9|7280.9|7279.9|7276.9|151
1663650000000|2022-09-20 05:00:00|7281.7|7278.7|7285.2|7282.2|7287.7|7284.7|7280.2|7277.2|446
1663653600000|2022-09-20 06:00:00|7285.4|7282.4|7275.7|7273.7|7287.4|7285.4|7273.7|7271.7|2972
1663657200000|2022-09-20 07:00:00|7275.2|7274.2|7270.2|7269.2|7328.2|7327.2|7258.4|7257.4|18390
1663660800000|2022-09-20 08:00:00|7270.4|7269.4|7246.9|7245.9|7270.4|7269.4|7238.7|7237.7|7659
1663664400000|2022-09-20 09:00:00|7246.7|7245.7|7222.2|7221.2|7248.4|7247.4|7214.2|7213.2|6336
1663668000000|2022-09-20 10:00:00|7222.7|7221.7|7232.2|7231.2|7232.2|7231.2|7208.4|7207.4|5943
1663671600000|2022-09-20 11:00:00|7231.2|7230.2|7229.2|7228.2|7238.2|7237.2|7221.2|7220.2|5265
1663675200000|2022-09-20 12:00:00|7229.7|7228.7|7213.2|7212.2|7232.9|7231.9|7203.7|7202.7|7366
1663678800000|2022-09-20 13:00:00|7212.7|7211.7|7187.7|7186.7|7219.7|7218.7|7186.7|7185.7|8775
1663682400000|2022-09-20 14:00:00|7187.9|7186.9|7193.7|7192.7|7194.2|7193.2|7168.9|7167.9|14515
1663686000000|2022-09-20 15:00:00|7193.2|7192.2|7208.3|7206.3|7208.8|7206.8|7181.7|7180.7|20879
1663689600000|2022-09-20 16:00:00|7208|7206|7192|7190|7214|7212|7186.3|7184.3|2925
1663693200000|2022-09-20 17:00:00|7191.8|7189.8|7163|7161|7195|7193|7161.8|7159.8|2466
1663696800000|2022-09-20 18:00:00|7162.8|7160.8|7179.3|7177.3|7182.3|7180.3|7162.8|7160.8|1957
1663700400000|2022-09-20 19:00:00|7179.5|7177.5|7193.8|7189.8|7202.5|7200.5|7174.5|7172.5|3475
1663704000000|2022-09-20 20:00:00|7193.9|7189.9|7199|7195|7204.9|7200.9|7193.9|7189.9|0
1663707600000|2022-09-20 21:00:00|7198.9|7194.9|7194.4|7190.4|7199.1|7195.1|7193.6|7189.6|0
1663711200000|2022-09-20 22:00:00|7194.5|7190.5|7192.7|7188.7|7195.2|7191.2|7186.6|7182.6|0
1663714800000|2022-09-20 23:00:00|7192.8|7188.8|7190.5|7186.5|7194.1|7190.1|7184.1|7180.1|0
1663718400000|2022-09-21 00:00:00|7190.4|7186.4|7194.5|7191.5|7203.3|7200.3|7189.8|7185.8|380
1663722000000|2022-09-21 01:00:00|7194.8|7191.8|7183|7180|7197.3|7194.3|7179.3|7176.3|349
1663725600000|2022-09-21 02:00:00|7182.8|7179.8|7192|7189|7193|7190|7182.3|7179.3|163
1663729200000|2022-09-21 03:00:00|7192.3|7189.3|7193.5|7190.5|7193.8|7190.8|7185.5|7182.5|199
1663732800000|2022-09-21 04:00:00|7193.8|7190.8|7188|7185|7194.3|7191.3|7185.3|7182.3|124
1663736400000|2022-09-21 05:00:00|7188.3|7185.3|7184|7181|7198.3|7195.3|7182.5|7179.5|611
1663740000000|2022-09-21 06:00:00|7184.3|7181.3|7180|7178|7199.3|7197.3|7167|7165|4088
1663743600000|2022-09-21 07:00:00|7179.5|7178.5|7222.8|7221.8|7228|7227|7164.5|7163.5|16750
1663747200000|2022-09-21 08:00:00|7223|7222|7227.3|7226.3|7241.3|7240.3|7221.3|7220.3|5941
1663750800000|2022-09-21 09:00:00|7226.5|7225.5|7243.8|7242.8|7244.3|7243.3|7217.8|7216.8|3871
1663754400000|2022-09-21 10:00:00|7244.3|7243.3|7255.8|7254.8|7256.5|7255.5|7229.3|7228.3|5687
1663758000000|2022-09-21 11:00:00|7256.5|7255.5|7247.7|7246.7|7261|7260|7247.7|7246.7|5535
1663761600000|2022-09-21 12:00:00|7247.4|7246.4|7233.9|7232.9|7249.7|7248.7|7230.2|7229.2|5920
1663765200000|2022-09-21 13:00:00|7233.7|7232.7|7212.2|7211.2|7243.2|7242.2|7212.2|7211.2|8943
1663768800000|2022-09-21 14:00:00|7211.2|7210.2|7232.5|7231.5|7236.8|7235.8|7203.7|7202.7|8200
1663772400000|2022-09-21 15:00:00|7232.8|7231.8|7250.1|7248.1|7252.9|7250.9|7225.5|7224.5|14476
1663776000000|2022-09-21 16:00:00|7249.9|7247.9|7248.6|7246.6|7256.9|7254.9|7247.4|7245.4|1730
1663779600000|2022-09-21 17:00:00|7248.4|7246.4|7248.9|7246.9|7253.4|7251.4|7244.6|7242.6|1294
1663783200000|2022-09-21 18:00:00|7249.1|7247.1|7269.9|7267.9|7282.1|7280.1|7202.4|7200.4|7264
1663786800000|2022-09-21 19:00:00|7269.6|7267.6|7188.6|7184.6|7274.1|7272.1|7188.6|7184.6|5190
1663790400000|2022-09-21 20:00:00|7189.1|7185.1|7190.1|7186.1|7200.6|7196.6|7178.9|7174.9|0
1663794000000|2022-09-21 21:00:00|7190.2|7186.2|7195|7191|7196.2|7192.2|7189.7|7185.7|0
1663797600000|2022-09-21 22:00:00|7194.1|7190.1|7178.3|7174.3|7200.9|7196.9|7175.1|7171.1|0
1663801200000|2022-09-21 23:00:00|7178.2|7174.2|7170.3|7166.3|7183.6|7179.6|7169.7|7165.7|0
1663804800000|2022-09-22 00:00:00|7170.2|7166.2|7151.6|7148.6|7171|7167|7148.4|7145.4|920
1663808400000|2022-09-22 01:00:00|7151.4|7148.4|7157.1|7154.1|7157.1|7154.1|7141.4|7138.4|417
1663812000000|2022-09-22 02:00:00|7156.6|7153.6|7168.4|7165.4|7173.4|7170.4|7151.9|7148.9|435
1663815600000|2022-09-22 03:00:00|7168.1|7165.1|7169.1|7166.1|7171.9|7168.9|7163.1|7160.1|207
1663819200000|2022-09-22 04:00:00|7169.4|7166.4|7172.1|7169.1|7176.6|7173.6|7168.6|7165.6|146
1663822800000|2022-09-22 05:00:00|7171.9|7168.9|7170.9|7167.9|7180.1|7177.1|7169.9|7166.9|487
1663826400000|2022-09-22 06:00:00|7171.1|7168.1|7168.6|7166.6|7188.1|7186.1|7160.9|7158.9|2836
1663830000000|2022-09-22 07:00:00|7168.1|7167.1|7212.6|7211.6|7214.6|7213.6|7156.4|7155.4|15125
1663833600000|2022-09-22 08:00:00|7212.4|7211.4|7224.9|7223.9|7244.9|7243.9|7204.4|7203.4|7842
1663837200000|2022-09-22 09:00:00|7224.1|7223.1|7219.8|7218.8|7230.4|7229.4|7209|7208|4905
1663840800000|2022-09-22 10:00:00|7219.3|7218.3|7218.5|7217.5|7226|7225|7208.5|7207.5|3917
1663844400000|2022-09-22 11:00:00|7218.8|7217.8|7217.1|7216.1|7238|7237|7201.3|7200.3|7128
1663848000000|2022-09-22 12:00:00|7217.6|7216.6|7229.4|7228.4|7238.1|7237.1|7210.1|7209.1|5654
1663851600000|2022-09-22 13:00:00|7229.1|7228.1|7189.6|7188.6|7236.9|7235.9|7185.9|7184.9|8908
1663855200000|2022-09-22 14:00:00|7189.1|7188.1|7163.8|7162.8|7193.1|7192.1|7163.1|7162.1|13018
1663858800000|2022-09-22 15:00:00|7163.6|7162.6|7156.8|7154.8|7174.6|7173.6|7148.1|7146.6|25867
1663862400000|2022-09-22 16:00:00|7157.1|7155.1|7164.8|7162.8|7171.6|7169.6|7152.6|7150.6|4467
1663866000000|2022-09-22 17:00:00|7164.6|7162.6|7165.3|7163.3|7170.8|7168.8|7150.3|7148.3|1419
1663869600000|2022-09-22 18:00:00|7165.1|7163.1|7173.3|7171.3|7174.3|7172.3|7153.3|7151.3|1439
1663873200000|2022-09-22 19:00:00|7173.6|7171.6|7177.2|7173.2|7196.8|7194.8|7173.3|7171.3|3654
1663876800000|2022-09-22 20:00:00|7176.9|7172.9|7181.3|7177.3|7187.1|7183.1|7172.6|7168.6|0
1663880400000|2022-09-22 21:00:00|7181.2|7177.2|7182.3|7178.3|7182.8|7178.8|7179.2|7175.2|0
1663884000000|2022-09-22 22:00:00|7182.9|7178.9|7180.6|7176.6|7186|7182|7175.4|7171.4|0
1663887600000|2022-09-22 23:00:00|7180.8|7176.8|7179.8|7175.8|7185.2|7181.2|7177.8|7173.8|0
1663891200000|2022-09-23 00:00:00|7179.9|7175.9|7187.3|7184.3|7197.6|7194.6|7179.8|7175.8|462
1663894800000|2022-09-23 01:00:00|7186.3|7183.3|7189.3|7186.3|7189.3|7186.3|7177.8|7174.8|298
1663898400000|2022-09-23 02:00:00|7189.1|7186.1|7179.3|7176.3|7189.6|7186.6|7170.8|7167.8|324
1663902000000|2022-09-23 03:00:00|7179.6|7176.6|7167.8|7164.8|7183.8|7180.8|7166.3|7163.3|227
1663905600000|2022-09-23 04:00:00|7167.6|7164.6|7157.8|7154.8|7168.8|7165.8|7155.1|7152.1|322
1663909200000|2022-09-23 05:00:00|7157.6|7154.6|7170.8|7167.8|7174.8|7171.8|7156.8|7153.8|418
1663912800000|2022-09-23 06:00:00|7170.3|7167.3|7158.3|7156.3|7183.1|7181.1|7157.1|7155.1|1903
1663916400000|2022-09-23 07:00:00|7157.8|7156.8|7114.8|7113.8|7162.1|7161.1|7109.6|7108.6|17185
1663920000000|2022-09-23 08:00:00|7114.6|7113.6|7082.5|7081.5|7122.3|7121.3|7082.2|7081.2|8201
1663923600000|2022-09-23 09:00:00|7082|7081|7051.5|7050.5|7085.2|7084.2|7035.5|7034.5|17543
1663927200000|2022-09-23 10:00:00|7051.7|7050.7|7006|7005|7056.7|7055.7|7005.7|7004.7|11896
1663930800000|2022-09-23 11:00:00|7005.5|7004.5|7008.5|7007.5|7016.2|7015.2|6982|6981|15186
1663934400000|2022-09-23 12:00:00|7008.7|7007.7|7029|7028|7034|7033|7002|7001|13263
1663938000000|2022-09-23 13:00:00|7028.2|7027.2|6990.2|6989.2|7034|7033|6988|6987|15031
1663941600000|2022-09-23 14:00:00|6989.7|6988.7|7016.4|7015.4|7019.4|7018.4|6984.7|6983.7|13377
1663945200000|2022-09-23 15:00:00|7015.9|7014.9|7013.4|7011.4|7032.4|7031.4|7004.6|7002.6|27256
1663948800000|2022-09-23 16:00:00|7013.9|7011.9|7021.9|7019.9|7022.6|7020.6|6993.9|6991.9|4973
1663952400000|2022-09-23 17:00:00|7021.6|7019.6|7026.1|7024.1|7033.4|7031.4|7010.4|7008.4|3372
1663956000000|2022-09-23 18:00:00|7025.9|7023.9|7002.9|7000.9|7029.1|7027.1|7001.4|6999.4|2963
1663959600000|2022-09-23 19:00:00|7002.4|7000.4|7029.3|7025.3|7038.9|7036.9|7001.4|6999.4|4974
1663963200000|2022-09-23 20:00:00|7029.1|7025.1|7030.8|7026.8|7032.7|7028.7|7018.5|7014.5|0
1664143200000|2022-09-25 22:00:00|7012|7008|7026.1|7022.1|7032.9|7028.9|6998.1|6994.1|0
1664146800000|2022-09-25 23:00:00|7026.3|7022.3|7021.7|7017.7|7031.1|7027.1|7012.1|7008.1|0
1664150400000|2022-09-26 00:00:00|7021.5|7017.5|7058.6|7055.6|7063.9|7060.9|7021|7017|1460
1664154000000|2022-09-26 01:00:00|7058.9|7055.9|7061.1|7058.1|7070.9|7067.9|7040.9|7037.9|723
1664157600000|2022-09-26 02:00:00|7061.4|7058.4|7064.6|7061.6|7080.6|7077.6|7059.4|7056.4|546
1664161200000|2022-09-26 03:00:00|7064.1|7061.1|7048.9|7045.9|7065.6|7062.6|7048.9|7045.9|784
1664164800000|2022-09-26 04:00:00|7048.6|7045.6|7042.6|7039.6|7054.1|7051.1|7040.1|7037.1|615
1664168400000|2022-09-26 05:00:00|7043.6|7040.6|7023.1|7020.1|7047.4|7044.4|7012.1|7009.1|1256
1664172000000|2022-09-26 06:00:00|7022.4|7019.4|7031.9|7029.9|7061.6|7059.6|7021.4|7019.4|5878
1664175600000|2022-09-26 07:00:00|7031.4|7030.4|7027.1|7026.1|7075.4|7074.4|7007.1|7006.1|28643
1664179200000|2022-09-26 08:00:00|7027.6|7026.6|7026.1|7025.1|7033.6|7032.6|7006.8|7005.8|11042
1664182800000|2022-09-26 09:00:00|7026.3|7025.3|6970.3|6969.3|7034.1|7033.1|6963.1|6962.1|11513
1664186400000|2022-09-26 10:00:00|6970.6|6969.6|6966.3|6965.3|6978.1|6977.1|6945.6|6944.6|10582
1664190000000|2022-09-26 11:00:00|6966.6|6965.6|6983.7|6982.7|6995.1|6994.1|6963.3|6962.3|6734
1664193600000|2022-09-26 12:00:00|6983.5|6982.5|6979.9|6978.9|6985.3|6984.3|6953.1|6952.1|12656
1664197200000|2022-09-26 13:00:00|6979.6|6978.6|7012.1|7011.1|7015.4|7014.4|6957.9|6956.9|11095
1664200800000|2022-09-26 14:00:00|7012.4|7011.4|7035.7|7034.7|7047.2|7046.2|7000.9|6999.9|15574
1664204400000|2022-09-26 15:00:00|7035.4|7034.4|7036.4|7034.4|7046.4|7044.4|7000.2|6998.7|30166
1664208000000|2022-09-26 16:00:00|7036.7|7034.7|7014.2|7012.2|7046.4|7044.4|7004.2|7002.2|5576
1664211600000|2022-09-26 17:00:00|7013.9|7011.9|6985.4|6983.4|7014.7|7012.7|6984.2|6982.2|3530
1664215200000|2022-09-26 18:00:00|6985.2|6983.2|6993.2|6991.2|7006.7|7004.7|6981.4|6979.4|3238
1664218800000|2022-09-26 19:00:00|6993.7|6991.7|7010.2|7006.2|7027.9|7025.9|6979.4|6977.4|6299
1664222400000|2022-09-26 20:00:00|7012.8|7008.8|7007.7|7003.7|7017.9|7013.9|6999.1|6995.1|0
1664226000000|2022-09-26 21:00:00|7007.9|7003.9|7006.4|7002.4|7008.7|7004.7|7005.3|7001.3|0
1664229600000|2022-09-26 22:00:00|7007|7003|7012.3|7008.3|7013.5|7009.5|7001.9|6997.9|0
1664233200000|2022-09-26 23:00:00|7012.2|7008.2|7010.9|7006.9|7027|7023|7010.9|7006.9|0
1664236800000|2022-09-27 00:00:00|7011.1|7007.1|7047.7|7044.7|7047.9|7044.9|7007.9|7004.9|821
1664240400000|2022-09-27 01:00:00|7047.4|7044.4|7044.7|7041.7|7055.4|7052.4|7032.7|7029.7|469
1664244000000|2022-09-27 02:00:00|7044.4|7041.4|7042.2|7039.2|7054.9|7051.9|7037.7|7034.7|451
1664247600000|2022-09-27 03:00:00|7042.4|7039.4|7041.2|7038.2|7045.2|7042.2|7032.9|7029.9|276
1664251200000|2022-09-27 04:00:00|7041.4|7038.4|7034.4|7031.4|7042.4|7039.4|7028.4|7025.4|393
1664254800000|2022-09-27 05:00:00|7034.9|7031.9|7038.9|7035.9|7040.7|7037.7|7029.9|7026.9|547
1664258400000|2022-09-27 06:00:00|7037.9|7034.9|7027.9|7025.9|7051.9|7049.9|7027.2|7025.2|3154
1664262000000|2022-09-27 07:00:00|7027.4|7026.4|7054.1|7053.1|7070.2|7069.2|7017.2|7016.2|16859
1664265600000|2022-09-27 08:00:00|7053.6|7052.6|7009.6|7008.6|7065.7|7064.7|7007.1|7006.1|7846
1664269200000|2022-09-27 09:00:00|7009.1|7008.1|6986.4|6985.4|7012.9|7011.9|6984.4|6983.4|8336
1664272800000|2022-09-27 10:00:00|6986.1|6985.1|7009.4|7008.4|7028.1|7027.1|6985.9|6984.9|6256
1664276400000|2022-09-27 11:00:00|7010.1|7009.1|7039.4|7038.4|7045.1|7044.1|7006.6|7005.6|6563
1664280000000|2022-09-27 12:00:00|7039.1|7038.1|7027.2|7026.2|7052.7|7051.7|7027.2|7026.2|5997
1664283600000|2022-09-27 13:00:00|7027.5|7026.5|7027|7026|7048.2|7047.2|7017|7016|13407
1664287200000|2022-09-27 14:00:00|7027.7|7026.7|7039.6|7038.6|7050.4|7049.4|7005.9|7004.9|15088
1664290800000|2022-09-27 15:00:00|7039.9|7038.9|6957.1|6955.1|7042.6|7041.6|6955.6|6953.6|28147
1664294400000|2022-09-27 16:00:00|6957.4|6955.4|6971.4|6969.4|6975.4|6973.4|6935.9|6933.9|6738
1664298000000|2022-09-27 17:00:00|6971.1|6969.1|6955.9|6953.9|6971.1|6969.1|6946.9|6944.9|3869
1664301600000|2022-09-27 18:00:00|6955.6|6953.6|6966.9|6964.9|6973.4|6971.4|6950.9|6948.9|3077
1664305200000|2022-09-27 19:00:00|6966.6|6964.6|6971.3|6967.3|6976.1|6974.1|6947.6|6945.6|4791
1664308800000|2022-09-27 20:00:00|6971.2|6967.2|6981.1|6977.1|6982.8|6978.8|6959.1|6955.1|0
1664312400000|2022-09-27 21:00:00|6980.5|6976.5|6978.2|6974.2|6980.5|6976.5|6973.7|6969.7|0
1664316000000|2022-09-27 22:00:00|6978.3|6974.3|6978.8|6974.8|6983.2|6979.2|6968.9|6964.9|0
1664319600000|2022-09-27 23:00:00|6978.7|6974.7|6974.2|6970.2|6984.6|6980.6|6968.8|6964.8|0
1664323200000|2022-09-28 00:00:00|6974.6|6970.6|6978.1|6975.1|6993.9|6990.9|6970.1|6967.1|663
1664326800000|2022-09-28 01:00:00|6978.6|6975.6|6941.6|6938.6|6989.4|6986.4|6928.6|6925.6|630
1664330400000|2022-09-28 02:00:00|6941.4|6938.4|6906.9|6903.9|6942.6|6939.6|6891.4|6888.4|1047
1664334000000|2022-09-28 03:00:00|6907.1|6904.1|6927.1|6924.1|6927.9|6924.9|6907.1|6904.1|590
1664337600000|2022-09-28 04:00:00|6927.6|6924.6|6930.1|6927.1|6940.4|6937.4|6916.4|6913.4|1019
1664341200000|2022-09-28 05:00:00|6930.4|6927.4|6933.4|6930.4|6933.9|6930.9|6915.6|6912.6|1433
1664344800000|2022-09-28 06:00:00|6933.1|6930.1|6920.1|6918.1|6944.6|6942.6|6917.9|6915.9|3355
1664348400000|2022-09-28 07:00:00|6919.6|6918.6|6891.2|6890.2|6942.6|6941.6|6834.9|6833.9|27367
1664352000000|2022-09-28 08:00:00|6891.9|6890.9|6887.7|6886.7|6910.4|6909.4|6867.4|6866.4|12761
1664355600000|2022-09-28 09:00:00|6887.9|6886.9|6842.9|6841.9|6895.2|6894.2|6840.2|6839.2|12379
1664359200000|2022-09-28 10:00:00|6843.2|6842.2|6950.4|6949.4|6973.7|6972.7|6838.7|6837.7|20217
1664362800000|2022-09-28 11:00:00|6952.9|6951.9|6919.6|6918.6|6961.4|6960.4|6911.6|6910.6|15645
1664366400000|2022-09-28 12:00:00|6919.1|6918.1|6956.1|6955.1|6960.6|6959.6|6912.1|6911.1|10732
1664370000000|2022-09-28 13:00:00|6955.6|6954.6|6992.4|6991.4|6996.1|6995.1|6935.4|6934.4|19041
1664373600000|2022-09-28 14:00:00|6992.1|6991.1|7000|6999|7009.8|7008.8|6977.5|6976.5|14205
1664377200000|2022-09-28 15:00:00|7001|7000|7006.3|7004.3|7013.8|7012.8|6991|6989|25150
1664380800000|2022-09-28 16:00:00|7006.5|7004.5|7007.8|7005.8|7022.3|7020.3|7001.3|6999.3|4140
1664384400000|2022-09-28 17:00:00|7008|7006|7012.8|7010.8|7022|7020|7005|7003|2854
1664388000000|2022-09-28 18:00:00|7012.5|7010.5|7016.3|7014.3|7020.8|7018.8|7009|7007|2150
1664391600000|2022-09-28 19:00:00|7016.5|7014.5|7027.5|7023.5|7044.8|7042.8|7015|7013|3366
1664395200000|2022-09-28 20:00:00|7027.6|7023.6|7029.3|7025.3|7038|7034|7025.6|7021.6|0
1664398800000|2022-09-28 21:00:00|7029.4|7025.4|7033.5|7029.5|7035.8|7031.8|7028.9|7024.9|0
1664402400000|2022-09-28 22:00:00|7033.1|7029.1|7023.6|7019.6|7043.1|7039.1|7019.6|7015.6|0
1664406000000|2022-09-28 23:00:00|7023.7|7019.7|7028.3|7024.3|7029.5|7025.5|7019.6|7015.6|0
1664409600000|2022-09-29 00:00:00|7028.5|7024.5|7021.5|7018.5|7038|7035|7016.5|7013.5|710
1664413200000|2022-09-29 01:00:00|7022.5|7019.5|7016|7013|7030.3|7027.3|7014.8|7011.8|419
1664416800000|2022-09-29 02:00:00|7016.3|7013.3|7011|7008|7020.5|7017.5|7003|7000|402
1664420400000|2022-09-29 03:00:00|7011.5|7008.5|7022.8|7019.8|7024.3|7021.3|7008.5|7005.5|212
1664424000000|2022-09-29 04:00:00|7023.3|7020.3|7034|7031|7037.5|7034.5|7021.5|7018.5|241
1664427600000|2022-09-29 05:00:00|7034.3|7031.3|7004.8|7001.8|7036|7033|7000.3|6997.3|812
1664431200000|2022-09-29 06:00:00|7005|7002|6963|6961|7006.8|7004.8|6961.5|6959.5|3051
1664434800000|2022-09-29 07:00:00|6964|6962|6863.6|6862.6|6965.5|6964.5|6841.8|6840.8|23474
1664438400000|2022-09-29 08:00:00|6863.3|6862.3|6894.6|6893.6|6902.1|6901.1|6852.3|6851.3|12741
1664442000000|2022-09-29 09:00:00|6894.3|6893.3|6931.3|6930.3|6938.1|6937.1|6892.1|6891.1|11232
1664445600000|2022-09-29 10:00:00|6931.6|6930.6|6958.6|6957.6|6965.6|6964.6|6911.6|6910.6|9035
1664449200000|2022-09-29 11:00:00|6958.8|6957.8|6930.7|6929.7|6968.6|6967.6|6926.7|6925.7|7635
1664452800000|2022-09-29 12:00:00|6930.9|6929.9|6914.7|6913.7|6938.4|6937.4|6904.2|6903.2|8403
1664456400000|2022-09-29 13:00:00|6914.9|6913.9|6861.1|6860.1|6921.9|6920.9|6857.9|6856.9|15784
1664460000000|2022-09-29 14:00:00|6861.3|6860.3|6856.6|6855.6|6864.3|6863.3|6828.1|6827.1|18856
1664463600000|2022-09-29 15:00:00|6856.3|6855.3|6891.6|6889.6|6900.3|6898.3|6854.1|6853.1|30478
1664467200000|2022-09-29 16:00:00|6892.1|6890.1|6875.6|6873.6|6892.3|6890.3|6867.6|6865.6|3958
1664470800000|2022-09-29 17:00:00|6875.3|6873.3|6858.6|6856.6|6875.3|6873.3|6857.8|6855.8|2076
1664474400000|2022-09-29 18:00:00|6858.8|6856.8|6849.3|6847.3|6864.8|6862.8|6846.3|6844.3|2971
1664478000000|2022-09-29 19:00:00|6849.1|6847.1|6880.1|6876.1|6882.1|6880.1|6848.8|6846.8|3668
1664481600000|2022-09-29 20:00:00|6879.9|6875.9|6885.6|6881.6|6889.3|6885.3|6877|6873|0
1664485200000|2022-09-29 21:00:00|6885.5|6881.5|6882.2|6878.2|6885.6|6881.6|6882.2|6878.2|0
1664488800000|2022-09-29 22:00:00|6882|6878|6892|6888|6898.7|6894.7|6878.9|6874.9|0
1664492400000|2022-09-29 23:00:00|6892.1|6888.1|6890.9|6886.9|6900.3|6896.3|6889.1|6885.1|0
1664496000000|2022-09-30 00:00:00|6891|6887|6864.6|6861.6|6891.2|6887.2|6852.3|6849.3|614
1664499600000|2022-09-30 01:00:00|6864.8|6861.8|6868.1|6865.1|6878.3|6875.3|6854.6|6851.6|338
1664503200000|2022-09-30 02:00:00|6868.8|6865.8|6872.1|6869.1|6877.1|6874.1|6848.1|6845.1|525
1664506800000|2022-09-30 03:00:00|6872.8|6869.8|6852.8|6849.8|6875.1|6872.1|6850.3|6847.3|298
1664510400000|2022-09-30 04:00:00|6852.6|6849.6|6851.6|6848.6|6856.8|6853.8|6840.8|6837.8|325
1664514000000|2022-09-30 05:00:00|6851.8|6848.8|6852.1|6849.1|6866.6|6863.6|6846.6|6843.6|615
1664517600000|2022-09-30 06:00:00|6851.6|6849.6|6868.8|6866.8|6883.1|6881.1|6851.6|6849.6|2393
1664521200000|2022-09-30 07:00:00|6868.3|6867.3|6928.4|6927.4|6938.8|6937.8|6867.3|6866.3|18100
1664524800000|2022-09-30 08:00:00|6928.1|6927.1|6929.1|6928.1|6957.4|6956.4|6918.1|6917.1|12358
1664528400000|2022-09-30 09:00:00|6929.4|6928.4|6919.9|6918.9|6936.1|6935.1|6915.1|6914.1|6881
1664532000000|2022-09-30 10:00:00|6919.4|6918.4|6912.4|6911.4|6937.9|6936.9|6906.1|6905.1|7563
1664535600000|2022-09-30 11:00:00|6913.1|6912.1|6884.5|6883.5|6919.1|6918.1|6880.2|6879.2|6007
1664539200000|2022-09-30 12:00:00|6884|6883|6886.7|6885.7|6903.7|6902.7|6864.2|6863.2|14126
1664542800000|2022-09-30 13:00:00|6885.7|6884.7|6879.2|6878.2|6892.2|6891.2|6839.5|6838.5|14030
1664546400000|2022-09-30 14:00:00|6881.2|6880.2|6886.3|6885.3|6897|6896|6860.5|6859.5|14645
1664550000000|2022-09-30 15:00:00|6885.8|6884.8|6865|6863|6912.3|6911.3|6861.8|6859.8|42860
1664553600000|2022-09-30 16:00:00|6864.8|6862.8|6861|6859|6870|6868|6854.5|6852.5|3563
1664557200000|2022-09-30 17:00:00|6860.8|6858.8|6842.3|6840.3|6864.3|6862.3|6840.5|6838.5|2073
1664560800000|2022-09-30 18:00:00|6842|6840|6820.5|6818.5|6850|6848|6818.3|6816.3|2552
1664564400000|2022-09-30 19:00:00|6820.3|6818.3|6830.1|6826.1|6839.8|6837.8|6818.8|6816.8|5831
1664568000000|2022-09-30 20:00:00|6829.1|6825.1|6832.6|6828.6|6844.3|6840.3|6820.1|6816.1|10
1664748000000|2022-10-02 22:00:00|6819.9|6815.9|6839.7|6835.7|6848.5|6844.5|6817.3|6813.3|0
1664751600000|2022-10-02 23:00:00|6839.8|6835.8|6809.6|6805.6|6844.3|6840.3|6793.9|6789.9|0
1664755200000|2022-10-03 00:00:00|6809.5|6805.5|6789.5|6786.5|6817.5|6814.5|6784.3|6781.3|1049
1664758800000|2022-10-03 01:00:00|6789|6786|6845|6842|6846.5|6843.5|6788.3|6785.3|548
1664762400000|2022-10-03 02:00:00|6845.3|6842.3|6821.8|6818.8|6845.3|6842.3|6821.8|6818.8|459
1664766000000|2022-10-03 03:00:00|6821.5|6818.5|6834.5|6831.5|6840.8|6837.8|6821.3|6818.3|243
1664769600000|2022-10-03 04:00:00|6834|6831|6835.8|6832.8|6839.5|6836.5|6828.5|6825.5|371
1664773200000|2022-10-03 05:00:00|6835.5|6832.5|6842.8|6839.8|6852.8|6849.8|6819.5|6816.5|1501
1664776800000|2022-10-03 06:00:00|6844.5|6841.5|6830.3|6828.3|6861.3|6859.3|6824|6822|3750
1664780400000|2022-10-03 07:00:00|6829.8|6828.8|6835.8|6834.8|6861.5|6860.5|6791.8|6790.8|18560
1664784000000|2022-10-03 08:00:00|6835|6834|6825|6824|6837.5|6836.5|6805.3|6804.3|9277
1664787600000|2022-10-03 09:00:00|6824.5|6823.5|6838.8|6837.8|6855.5|6854.5|6795.3|6794.3|9493
1664791200000|2022-10-03 10:00:00|6838.5|6837.5|6854.8|6853.8|6859.3|6858.3|6838|6837|6039
1664794800000|2022-10-03 11:00:00|6854.3|6853.3|6867.6|6866.6|6867.9|6866.9|6846|6845|5275
1664798400000|2022-10-03 12:00:00|6867.4|6866.4|6886.1|6885.1|6889.6|6888.6|6860.4|6859.4|7784
1664802000000|2022-10-03 13:00:00|6886.4|6885.4|6890.6|6889.6|6916.1|6915.1|6878.9|6877.9|15190
1664805600000|2022-10-03 14:00:00|6894.4|6893.4|6917.4|6916.4|6924.9|6923.9|6894.1|6893.1|16284
1664809200000|2022-10-03 15:00:00|6918.4|6917.4|6893.4|6891.4|6918.6|6917.6|6885.9|6883.9|24609
1664812800000|2022-10-03 16:00:00|6892.9|6890.9|6898.6|6896.6|6909.9|6907.9|6891.1|6889.1|3381
1664816400000|2022-10-03 17:00:00|6898.4|6896.4|6911.6|6909.6|6918.1|6916.1|6896.4|6894.4|1653
1664820000000|2022-10-03 18:00:00|6911.9|6909.9|6931.4|6929.4|6934.4|6932.4|6911.6|6909.6|2082
1664823600000|2022-10-03 19:00:00|6931.6|6929.6|6905|6901|6931.6|6929.6|6900.1|6898.1|3964
1664827200000|2022-10-03 20:00:00|6904.8|6900.8|6911.2|6907.2|6914.3|6910.3|6904.8|6900.8|0
1664830800000|2022-10-03 21:00:00|6911.3|6907.3|6912.9|6908.9|6912.9|6908.9|6910.1|6906.1|0
1664834400000|2022-10-03 22:00:00|6913.3|6909.3|6904.4|6900.4|6919|6915|6897.8|6893.8|0
1664838000000|2022-10-03 23:00:00|6904.5|6900.5|6928.2|6924.2|6931.2|6927.2|6903.8|6899.8|0
1664841600000|2022-10-04 00:00:00|6928.1|6924.1|6940.1|6937.1|6940.1|6937.1|6911.9|6908.9|686
1664845200000|2022-10-04 01:00:00|6940.4|6937.4|6933.1|6930.1|6943.4|6940.4|6933.1|6930.1|383
1664848800000|2022-10-04 02:00:00|6932.6|6929.6|6937.6|6934.6|6937.9|6934.9|6925.6|6922.6|340
1664852400000|2022-10-04 03:00:00|6938.1|6935.1|6957.4|6954.4|6959.1|6956.1|6934.4|6931.4|568
1664856000000|2022-10-04 04:00:00|6957.6|6954.6|6958.6|6955.6|6965.4|6962.4|6952.6|6949.6|427
1664859600000|2022-10-04 05:00:00|6958.4|6955.4|6953.6|6950.6|6961.6|6958.6|6953.4|6950.4|648
1664863200000|2022-10-04 06:00:00|6954.6|6951.6|6958.4|6956.4|6972.1|6970.1|6949.4|6947.4|4511
1664866800000|2022-10-04 07:00:00|6959.6|6957.6|6996.1|6995.1|7005.9|7004.9|6944.1|6943.1|21461
1664870400000|2022-10-04 08:00:00|6996.4|6995.4|7016|7015|7027.5|7026.5|6994.9|6993.9|10312
1664874000000|2022-10-04 09:00:00|7016.2|7015.2|7031|7030|7043.2|7042.2|7008.5|7007.5|9897
1664877600000|2022-10-04 10:00:00|7030.5|7029.5|7038|7037|7059.2|7058.2|7020|7019|8963
1664881200000|2022-10-04 11:00:00|7038.5|7037.5|7055.9|7054.9|7056.2|7055.2|7032.7|7031.7|8173
1664884800000|2022-10-04 12:00:00|7055.7|7054.7|7047.9|7046.9|7065.9|7064.9|7045.2|7044.2|6410
1664888400000|2022-10-04 13:00:00|7048.7|7047.7|7068.4|7067.4|7070.2|7069.2|7046.7|7045.7|10671
1664892000000|2022-10-04 14:00:00|7068.7|7067.7|7084.4|7083.4|7084.7|7083.7|7062.2|7061.2|14043
1664895600000|2022-10-04 15:00:00|7084.7|7083.7|7080.2|7078.2|7090.2|7088.7|7069.4|7067.4|23538
1664899200000|2022-10-04 16:00:00|7080.4|7078.4|7062.2|7060.2|7080.7|7078.7|7057.9|7055.9|4082
1664902800000|2022-10-04 17:00:00|7062.4|7060.4|7060.9|7058.9|7067.7|7065.7|7044.4|7042.4|2670
1664906400000|2022-10-04 18:00:00|7061.9|7059.9|7060.4|7058.4|7066.7|7064.7|7046.9|7044.9|1583
1664910000000|2022-10-04 19:00:00|7060.2|7058.2|7072.8|7068.8|7072.8|7068.8|7050.4|7048.4|3453
1664913600000|2022-10-04 20:00:00|7073.7|7069.7|7067.9|7063.9|7077.5|7073.5|7063.9|7059.9|0
1664917200000|2022-10-04 21:00:00|7067.8|7063.8|7066.8|7062.8|7068.5|7064.5|7066|7062|0
1664920800000|2022-10-04 22:00:00|7066.3|7062.3|7057.5|7053.5|7067.3|7063.3|7054.6|7050.6|0
1664924400000|2022-10-04 23:00:00|7057.1|7053.1|7061.6|7057.6|7062|7058|7050.5|7046.5|0
1664928000000|2022-10-05 00:00:00|7061.5|7057.5|7063.2|7060.2|7064.2|7061.2|7054.2|7051.2|704
1664931600000|2022-10-05 01:00:00|7062.9|7059.9|7058.2|7055.2|7074.4|7071.4|7049.7|7046.7|503
1664935200000|2022-10-05 02:00:00|7057.9|7054.9|7060.9|7057.9|7070.4|7067.4|7053.9|7050.9|263
1664938800000|2022-10-05 03:00:00|7060.7|7057.7|7064.9|7061.9|7065.9|7062.9|7059.4|7056.4|176
1664942400000|2022-10-05 04:00:00|7064.7|7061.7|7058.2|7055.2|7064.9|7061.9|7057.7|7054.7|222
1664946000000|2022-10-05 05:00:00|7057.9|7054.9|7063.7|7060.7|7067.9|7064.9|7057.9|7054.9|232
1664949600000|2022-10-05 06:00:00|7064.4|7061.4|7065.4|7063.4|7075.4|7073.4|7058.2|7056.2|1826
1664953200000|2022-10-05 07:00:00|7065.9|7063.9|7039.2|7038.2|7066.2|7065.2|7030.4|7029.4|15145
1664956800000|2022-10-05 08:00:00|7039.7|7038.7|7005.7|7004.7|7041.7|7040.7|6983.7|6982.7|11697
1664960400000|2022-10-05 09:00:00|7007.2|7006.2|6982|6981|7010|7009|6981.5|6980.5|6167
1664964000000|2022-10-05 10:00:00|6983|6982|7021.5|7020.5|7021.5|7020.5|6977.2|6976.2|4775
1664967600000|2022-10-05 11:00:00|7022|7021|7024.6|7023.6|7027.6|7026.6|7008.5|7007.5|4588
1664971200000|2022-10-05 12:00:00|7024.8|7023.8|7044.8|7043.8|7046.6|7045.6|7014.8|7013.8|6569
1664974800000|2022-10-05 13:00:00|7044.1|7043.1|7051.8|7050.8|7058.8|7057.8|7031.3|7030.3|9234
1664978400000|2022-10-05 14:00:00|7046.6|7045.6|7027.2|7026.2|7051.6|7050.6|7014.4|7013.4|10915
1664982000000|2022-10-05 15:00:00|7026.9|7025.9|7051.8|7049.8|7061.8|7059.8|7025.7|7024.7|19448
1664985600000|2022-10-05 16:00:00|7052.1|7050.1|7064.8|7062.8|7072.1|7070.1|7042.1|7040.1|3360
1664989200000|2022-10-05 17:00:00|7065.1|7063.1|7059.1|7057.1|7078.6|7076.6|7058.3|7056.3|2425
1664992800000|2022-10-05 18:00:00|7058.8|7056.8|7071.1|7069.1|7072.3|7070.3|7058.8|7056.8|1597
1664996400000|2022-10-05 19:00:00|7071.3|7069.3|7057.4|7053.4|7084.6|7082.6|7046.1|7044.1|4652
1665000000000|2022-10-05 20:00:00|7057.2|7053.2|7055.8|7051.8|7067.6|7063.6|7053.8|7049.8|0
1665003600000|2022-10-05 21:00:00|7055.9|7051.9|7059.5|7055.5|7062.7|7058.7|7055.1|7051.1|0
1665007200000|2022-10-05 22:00:00|7059.6|7055.6|7065.6|7061.6|7067.2|7063.2|7054.3|7050.3|0
1665010800000|2022-10-05 23:00:00|7065.5|7061.5|7077.1|7073.1|7085.2|7081.2|7062.4|7058.4|0
1665014400000|2022-10-06 00:00:00|7077.2|7073.2|7085.6|7082.6|7093.6|7090.6|7066.3|7062.4|466
1665018000000|2022-10-06 01:00:00|7086.1|7083.1|7085.3|7082.3|7094.8|7091.8|7074.3|7071.3|355
1665021600000|2022-10-06 02:00:00|7085.1|7082.1|7088.3|7085.3|7091.3|7088.3|7083.1|7080.1|230
1665025200000|2022-10-06 03:00:00|7089.1|7086.1|7090.6|7087.6|7094.1|7091.1|7087.8|7084.8|328
1665028800000|2022-10-06 04:00:00|7090.8|7087.8|7098.3|7095.3|7102.3|7099.3|7088.1|7085.1|627
1665032400000|2022-10-06 05:00:00|7098.6|7095.6|7104.1|7101.1|7106.3|7103.3|7096.6|7093.6|444
1665036000000|2022-10-06 06:00:00|7103.6|7101.6|7072.1|7070.1|7103.6|7101.6|7072.1|7070.1|2578
1665039600000|2022-10-06 07:00:00|7071.6|7070.6|7060.7|7059.7|7080.8|7079.8|7037.7|7036.7|13834
1665043200000|2022-10-06 08:00:00|7060.9|7059.9|7042.7|7041.7|7078.4|7077.4|7035.4|7034.4|7006
1665046800000|2022-10-06 09:00:00|7042.4|7041.4|7020.7|7019.7|7051.2|7050.2|7017.2|7016.2|5608
1665050400000|2022-10-06 10:00:00|7020.4|7019.4|7004.7|7003.7|7024.2|7023.2|7000.2|6999.2|9035
1665054000000|2022-10-06 11:00:00|7005.7|7004.7|6996.5|6995.5|7011.9|7010.9|6994.9|6993.9|7669
1665057600000|2022-10-06 12:00:00|6996.7|6995.7|6991.5|6990.5|7006.7|7005.7|6985.7|6984.7|9615
1665061200000|2022-10-06 13:00:00|6991.2|6990.2|6983.5|6982.5|6997.5|6996.5|6973.2|6972.2|16469
1665064800000|2022-10-06 14:00:00|6983.7|6982.7|6998.5|6997.5|6999.8|6998.8|6960.3|6959.3|12607
1665068400000|2022-10-06 15:00:00|6998.8|6997.8|6988.8|6986.8|7010.3|7009.3|6987|6985|20543
1665072000000|2022-10-06 16:00:00|6988.5|6986.5|7007.5|7005.5|7010.3|7008.3|6980.5|6978.5|3188
1665075600000|2022-10-06 17:00:00|7007.8|7005.8|6996.3|6994.3|7009.8|7007.8|6995|6993|1455
1665079200000|2022-10-06 18:00:00|6996.5|6994.5|6981.5|6979.5|6996.5|6994.5|6973|6971|1546
1665082800000|2022-10-06 19:00:00|6981.3|6979.3|6986.4|6982.4|6997.5|6995.5|6974.5|6972.5|3487
1665086400000|2022-10-06 20:00:00|6986.5|6982.5|6980.7|6976.7|6994|6990|6978.5|6974.5|0
1665090000000|2022-10-06 21:00:00|6980.8|6976.8|6984.6|6980.6|6985.1|6981.1|6979.5|6975.5|0
1665093600000|2022-10-06 22:00:00|6982.3|6978.3|6980.5|6976.5|6988.3|6984.3|6971.4|6967.4|0
1665097200000|2022-10-06 23:00:00|6980.3|6976.3|6982.8|6978.8|6991.2|6987.2|6978|6974|0
1665100800000|2022-10-07 00:00:00|6982.6|6978.6|6989|6986|6992|6989|6975.5|6972.5|401
1665104400000|2022-10-07 01:00:00|6989.3|6986.3|6998.8|6995.8|6999|6996|6985|6982|325
1665108000000|2022-10-07 02:00:00|6999.3|6996.3|7001.5|6998.5|7004|7001|6994|6991|236
1665111600000|2022-10-07 03:00:00|7001.8|6998.8|6996.3|6993.3|7003.3|7000.3|6990.8|6987.8|161
1665115200000|2022-10-07 04:00:00|6996|6993|6987.5|6984.5|6997.5|6994.5|6987|6984|159
1665118800000|2022-10-07 05:00:00|6987.3|6984.3|6989.5|6986.5|6994.5|6991.5|6982|6979|374
1665122400000|2022-10-07 06:00:00|6989|6986|6971.3|6969.3|6998|6996|6968.8|6966.8|1987
1665126000000|2022-10-07 07:00:00|6970.8|6969.8|6987.8|6986.8|7008.8|7007.8|6963.3|6962.3|10408
1665129600000|2022-10-07 08:00:00|6987.6|6986.6|6999.6|6998.6|7000.1|6999.1|6978.3|6977.3|4173
1665133200000|2022-10-07 09:00:00|6999.1|6998.1|7016.6|7015.6|7021.1|7020.1|6997.6|6996.6|4663
1665136800000|2022-10-07 10:00:00|7016.3|7015.3|7010.8|7009.8|7017.8|7016.8|7001.3|7000.3|3473
1665140400000|2022-10-07 11:00:00|7011.1|7010.1|7007.5|7006.5|7015.3|7014.3|7002.3|7001.3|3914
1665144000000|2022-10-07 12:00:00|7007.8|7006.8|6982|6981|7023|7022|6963.3|6962.3|11195
1665147600000|2022-10-07 13:00:00|6981.8|6980.8|6972|6971|7011.3|7010.3|6970|6969|10969
1665151200000|2022-10-07 14:00:00|6972.3|6971.3|6997.7|6996.7|7012.2|7011.2|6959.3|6958.3|11520
1665154800000|2022-10-07 15:00:00|6996.4|6995.4|6990.2|6988.2|7010.2|7009.2|6986.4|6984.4|15063
1665158400000|2022-10-07 16:00:00|6989.9|6987.9|6983.2|6981.2|6998.4|6996.4|6975.2|6973.2|2484
1665162000000|2022-10-07 17:00:00|6982.9|6980.9|6977.4|6975.4|6989.7|6987.7|6976.7|6974.7|1192
1665165600000|2022-10-07 18:00:00|6977.7|6975.7|6978.7|6976.7|6981.7|6979.7|6968.2|6966.2|1299
1665169200000|2022-10-07 19:00:00|6978.4|6976.4|6984.6|6980.6|6990.4|6988.4|6961.2|6959.2|3688
1665172800000|2022-10-07 20:00:00|6981.1|6977.1|6980.1|6976.1|6983.2|6979.2|6974.5|6970.5|0
1665352800000|2022-10-09 22:00:00|6957.6|6953.6|6945.9|6941.9|6964.5|6960.5|6937.4|6933.4|0
1665356400000|2022-10-09 23:00:00|6945.8|6941.8|6965.1|6961.1|6968.4|6964.4|6940.2|6936.2|0
1665360000000|2022-10-10 00:00:00|6965|6961|6957.7|6954.7|6966.4|6962.7|6938.4|6935.4|743
1665363600000|2022-10-10 01:00:00|6956.4|6953.4|6961.7|6958.7|6964.7|6961.7|6946.2|6943.2|413
1665367200000|2022-10-10 02:00:00|6961.4|6958.4|6963.4|6960.4|6963.4|6960.4|6955.9|6952.9|388
1665370800000|2022-10-10 03:00:00|6963.7|6960.7|6964.2|6961.2|6964.7|6961.7|6956.9|6953.9|308
1665374400000|2022-10-10 04:00:00|6963.7|6960.7|6971.4|6968.4|6973.9|6970.9|6962.4|6959.4|396
1665378000000|2022-10-10 05:00:00|6971.2|6968.2|6944.9|6941.9|6971.7|6968.7|6944.4|6941.4|710
1665381600000|2022-10-10 06:00:00|6945.7|6942.7|6939.4|6937.4|6953.9|6951.9|6924.4|6922.4|2846
1665385200000|2022-10-10 07:00:00|6940.4|6938.4|6945.9|6944.9|6969.9|6968.9|6935.4|6934.4|11542
1665388800000|2022-10-10 08:00:00|6945.7|6944.7|6937.9|6936.9|6951.4|6950.4|6921.9|6920.9|6338
1665392400000|2022-10-10 09:00:00|6938.4|6937.4|6975.2|6974.2|6976.2|6975.2|6938.2|6937.2|5050
1665396000000|2022-10-10 10:00:00|6974.9|6973.9|6968.4|6967.4|6979.2|6978.2|6962.7|6961.7|4142
1665399600000|2022-10-10 11:00:00|6968.7|6967.7|6972.7|6971.7|6983.2|6982.2|6967.2|6966.2|4651
1665403200000|2022-10-10 12:00:00|6973.2|6972.2|6995.7|6994.7|6996.4|6995.4|6967.9|6966.9|6368
1665406800000|2022-10-10 13:00:00|6995.9|6994.9|6979.2|6978.2|7000.7|6999.7|6977.2|6976.2|8237
1665410400000|2022-10-10 14:00:00|6979.4|6978.4|6976.6|6975.6|7000.1|6999.1|6971.1|6970.1|12697
1665414000000|2022-10-10 15:00:00|6975.8|6974.8|6968.8|6966.8|6979.1|6978.1|6956.1|6954.1|15856
1665417600000|2022-10-10 16:00:00|6969.1|6967.1|6954.8|6952.8|6975.1|6973.1|6952.6|6950.6|2921
1665421200000|2022-10-10 17:00:00|6954.3|6952.3|6976.3|6974.3|6984.1|6982.1|6947.3|6945.3|3593
1665424800000|2022-10-10 18:00:00|6976.1|6974.1|6967.3|6965.3|6977.8|6975.8|6958.3|6956.3|2234
1665428400000|2022-10-10 19:00:00|6967.6|6965.6|6960.3|6956.3|6981.8|6979.8|6958.8|6956|2664
1665432000000|2022-10-10 20:00:00|6960.1|6956.1|6968.3|6964.3|6969.1|6965.1|6960.1|6956.1|0
1665435600000|2022-10-10 21:00:00|6968.4|6964.4|6967.1|6963.1|6969.5|6965.5|6965.7|6961.7|0
1665439200000|2022-10-10 22:00:00|6966.9|6962.9|6970.9|6966.9|6973.6|6969.6|6964.3|6960.3|0
1665442800000|2022-10-10 23:00:00|6971.3|6967.3|6969.1|6965.1|6980|6976|6968.7|6964.7|0
1665446400000|2022-10-11 00:00:00|6969|6965|6956.8|6953.8|6969.1|6966.1|6937.6|6934.6|521
1665450000000|2022-10-11 01:00:00|6956.6|6953.6|6936.8|6933.8|6963.3|6960.3|6933.6|6930.6|355
1665453600000|2022-10-11 02:00:00|6936.6|6933.6|6932.8|6929.8|6939.8|6936.8|6925.1|6922.1|387
1665457200000|2022-10-11 03:00:00|6933.3|6930.3|6931.1|6928.1|6938.8|6935.8|6928.3|6925.3|223
1665460800000|2022-10-11 04:00:00|6930.8|6927.8|6928.8|6925.8|6933.8|6930.8|6923.3|6920.3|469
1665464400000|2022-10-11 05:00:00|6928.3|6925.3|6937.1|6934.1|6939.8|6936.8|6920.8|6917.8|624
1665468000000|2022-10-11 06:00:00|6936.8|6933.8|6929.8|6927.8|6949.8|6947.8|6922.8|6920.8|2793
1665471600000|2022-10-11 07:00:00|6929.3|6928.3|6902.7|6901.7|6933.1|6932.1|6879.3|6878.3|16983
1665475200000|2022-10-11 08:00:00|6903.2|6902.2|6868.7|6867.7|6925.4|6924.4|6863.2|6862.2|11991
1665478800000|2022-10-11 09:00:00|6868.9|6867.9|6876.2|6875.2|6882.2|6881.2|6858.4|6857.4|6971
1665482400000|2022-10-11 10:00:00|6875.7|6874.7|6898.9|6897.9|6899.4|6898.4|6867.4|6866.4|6219
1665486000000|2022-10-11 11:00:00|6898.2|6897.2|6905.7|6904.7|6906.7|6905.7|6888.2|6887.2|4062
1665489600000|2022-10-11 12:00:00|6905.4|6904.4|6908.9|6907.9|6938.7|6937.7|6903.2|6902.2|7039
1665493200000|2022-10-11 13:00:00|6908.4|6907.4|6873.2|6872.2|6913.7|6912.7|6872.2|6871.2|10163
1665496800000|2022-10-11 14:00:00|6872.9|6871.9|6888.6|6887.6|6901.1|6900.1|6863.7|6862.7|11346
1665500400000|2022-10-11 15:00:00|6888.3|6887.3|6892.6|6890.6|6906.6|6905.6|6886.1|6884.1|22631
1665504000000|2022-10-11 16:00:00|6893.3|6891.3|6908.1|6906.1|6916.3|6914.3|6881.1|6879.1|3559
1665507600000|2022-10-11 17:00:00|6907.8|6905.8|6910.8|6908.8|6913.3|6911.3|6899.3|6897.3|1854
1665511200000|2022-10-11 18:00:00|6911.1|6909.1|6869.8|6867.8|6915.8|6913.8|6867.8|6865.8|3653
1665514800000|2022-10-11 19:00:00|6869.3|6867.3|6866.4|6862.4|6879.1|6877.1|6850.8|6848.8|6575
1665518400000|2022-10-11 20:00:00|6868|6864|6879.4|6875.4|6880.2|6876.2|6864.9|6860.9|0
1665522000000|2022-10-11 21:00:00|6879.7|6875.7|6877.4|6873.4|6879.8|6875.8|6876|6872|0
1665525600000|2022-10-11 22:00:00|6877.3|6873.3|6869.7|6865.7|6877.4|6873.4|6863|6859|0
1665529200000|2022-10-11 23:00:00|6869.9|6865.9|6871.1|6867.1|6874|6870|6864.9|6860.9|0
1665532800000|2022-10-12 00:00:00|6870.9|6866.9|6885.1|6882.1|6886.6|6883.6|6862.6|6859.6|545
1665536400000|2022-10-12 01:00:00|6885.6|6882.6|6867.8|6864.8|6886.8|6883.8|6861.6|6858.6|405
1665540000000|2022-10-12 02:00:00|6867.3|6864.3|6872.6|6869.6|6873.1|6870.1|6856.6|6853.6|279
1665543600000|2022-10-12 03:00:00|6872.8|6869.8|6871.1|6868.1|6875.1|6872.1|6866.1|6863.1|210
1665547200000|2022-10-12 04:00:00|6870.8|6867.8|6881.8|6878.8|6887.3|6884.3|6869.1|6866.1|654
1665550800000|2022-10-12 05:00:00|6881.6|6878.6|6895.6|6892.6|6899.3|6896.3|6872.1|6869.1|794
1665554400000|2022-10-12 06:00:00|6894.6|6891.6|6902.1|6900.1|6927.6|6925.6|6892.8|6890.8|3662
1665558000000|2022-10-12 07:00:00|6901.6|6900.6|6868.1|6867.1|6901.8|6900.8|6850.1|6849.1|17369
1665561600000|2022-10-12 08:00:00|6867.8|6866.8|6893.8|6892.8|6901.1|6900.1|6863.6|6862.6|7025
1665565200000|2022-10-12 09:00:00|6893.6|6892.6|6904.8|6903.8|6919.1|6918.1|6886.6|6885.6|5519
1665568800000|2022-10-12 10:00:00|6905.1|6904.1|6884.6|6883.6|6912.1|6911.1|6872.3|6871.3|6945
1665572400000|2022-10-12 11:00:00|6884.3|6883.3|6859|6858|6887.1|6886.1|6858.7|6857.7|5246
1665576000000|2022-10-12 12:00:00|6859.2|6858.2|6825|6824|6874.7|6873.7|6822.5|6821.5|10201
1665579600000|2022-10-12 13:00:00|6825.2|6824.2|6834|6833|6836.7|6835.7|6795|6794|16112
1665583200000|2022-10-12 14:00:00|6834.5|6833.5|6828.3|6827.3|6843.3|6842.3|6816.1|6815.1|10279
1665586800000|2022-10-12 15:00:00|6828.6|6827.6|6822.9|6820.9|6845.8|6844.8|6812.9|6810.9|22649
1665590400000|2022-10-12 16:00:00|6822.7|6820.7|6827.4|6825.4|6831.4|6829.4|6811.2|6809.2|3025
1665594000000|2022-10-12 17:00:00|6827.2|6825.2|6813.7|6811.7|6830.4|6828.4|6809.7|6807.7|1468
1665597600000|2022-10-12 18:00:00|6813.4|6811.4|6817.2|6815.2|6831.2|6829.2|6811.4|6809.4|2317
1665601200000|2022-10-12 19:00:00|6817.4|6815.4|6810.8|6806.8|6826.4|6824.4|6809.2|6806.7|2835
1665604800000|2022-10-12 20:00:00|6811|6807|6821.2|6817.2|6822|6818|6810.8|6806.8|0
1665608400000|2022-10-12 21:00:00|6821.3|6817.3|6822.6|6818.6|6822.8|6818.8|6819.1|6815.1|0
1665612000000|2022-10-12 22:00:00|6823|6819|6819.8|6815.8|6826.8|6822.8|6818.6|6814.6|0
1665615600000|2022-10-12 23:00:00|6820|6816|6814.9|6810.9|6828|6824|6813.6|6809.6|0
1665619200000|2022-10-13 00:00:00|6814.7|6810.7|6828.7|6825.7|6831.7|6828.7|6808.1|6804.1|526
1665622800000|2022-10-13 01:00:00|6828.9|6825.9|6820.9|6817.9|6831.9|6828.9|6818.4|6815.4|324
1665626400000|2022-10-13 02:00:00|6820.7|6817.7|6812.4|6809.4|6821.7|6818.7|6808.4|6805.4|294
1665630000000|2022-10-13 03:00:00|6813.2|6810.2|6814.4|6811.4|6817.2|6814.2|6810.2|6807.2|175
1665633600000|2022-10-13 04:00:00|6814.7|6811.7|6810.2|6807.2|6815.7|6812.7|6809.7|6806.7|195
1665637200000|2022-10-13 05:00:00|6810.4|6807.4|6810.7|6807.7|6821.4|6818.4|6802.9|6799.9|461
1665640800000|2022-10-13 06:00:00|6808.7|6805.7|6807.9|6805.9|6820.9|6818.9|6806.4|6804.4|2089
1665644400000|2022-10-13 07:00:00|6807.4|6806.4|6787.9|6786.9|6812.4|6811.4|6781.9|6780.9|14182
1665648000000|2022-10-13 08:00:00|6788.2|6787.2|6822.7|6821.7|6824.7|6823.7|6783.4|6782.4|6262
1665651600000|2022-10-13 09:00:00|6821.7|6820.7|6832.4|6831.4|6847.2|6846.2|6821.7|6820.7|7245
1665655200000|2022-10-13 10:00:00|6831.9|6830.9|6829.9|6828.9|6835.7|6834.7|6822.9|6821.9|4363
1665658800000|2022-10-13 11:00:00|6830.4|6829.4|6850.6|6849.6|6873.4|6872.4|6819.7|6818.7|15729
1665662400000|2022-10-13 12:00:00|6850.9|6849.9|6734.9|6733.9|6862.9|6861.9|6705.1|6704.1|23270
1665666000000|2022-10-13 13:00:00|6734.1|6733.1|6785.6|6784.6|6787.9|6786.9|6719.9|6718.9|16775
1665669600000|2022-10-13 14:00:00|6786.1|6785.1|6807.1|6806.1|6817.6|6816.6|6780.6|6779.6|15309
1665673200000|2022-10-13 15:00:00|6806.9|6805.9|6874.6|6872.6|6891.4|6889.4|6803.4|6802.4|28676
1665676800000|2022-10-13 16:00:00|6875.1|6873.1|6875.4|6873.4|6886.9|6884.9|6855.1|6853.1|5029
1665680400000|2022-10-13 17:00:00|6875.9|6873.9|6893.9|6891.9|6903.9|6901.9|6873.6|6871.6|2981
1665684000000|2022-10-13 18:00:00|6893.6|6891.6|6901.6|6899.6|6903.8|6901.8|6878.3|6876.3|2944
1665687600000|2022-10-13 19:00:00|6901.8|6899.8|6895.6|6891.6|6906.8|6904.8|6884.3|6882.3|3410
1665691200000|2022-10-13 20:00:00|6898.1|6894.1|6889|6885|6905.6|6901.6|6885|6881|0
1665694800000|2022-10-13 21:00:00|6889.1|6885.1|6890.1|6886.1|6891.1|6887.1|6886.9|6882.9|0
1665698400000|2022-10-13 22:00:00|6890.5|6886.5|6893.7|6889.7|6897.7|6893.7|6887.2|6883.2|0
1665702000000|2022-10-13 23:00:00|6893.8|6889.8|6892.5|6888.5|6897.6|6893.6|6890.9|6886.9|0
1665705600000|2022-10-14 00:00:00|6892.4|6888.4|6892.3|6889.3|6901.6|6898.6|6883.3|6880.3|901
1665709200000|2022-10-14 01:00:00|6892.6|6889.6|6915.6|6912.6|6920.3|6917.3|6891.1|6888.1|602
1665712800000|2022-10-14 02:00:00|6915.3|6912.3|6922.3|6919.3|6928.8|6925.8|6912.3|6909.3|346
1665716400000|2022-10-14 03:00:00|6922.6|6919.6|6926.8|6923.8|6933.1|6930.1|6918.1|6915.1|379
1665720000000|2022-10-14 04:00:00|6927.1|6924.1|6918.3|6915.3|6931.1|6928.1|6917.6|6914.6|461
1665723600000|2022-10-14 05:00:00|6917.8|6914.8|6921.8|6918.8|6932.6|6929.6|6916.8|6913.8|821
1665727200000|2022-10-14 06:00:00|6921.1|6918.1|6928.3|6926.3|6947.6|6945.6|6916.8|6914.8|3867
1665730800000|2022-10-14 07:00:00|6927.8|6926.8|6919.7|6918.7|6958.8|6957.8|6901.1|6900.1|16250
1665734400000|2022-10-14 08:00:00|6919.4|6918.4|6903.2|6902.2|6931.2|6930.2|6900.9|6899.9|6502
1665738000000|2022-10-14 09:00:00|6902.2|6901.2|6922.7|6921.7|6924.2|6923.2|6894.2|6893.2|6903
1665741600000|2022-10-14 10:00:00|6922.9|6921.9|6941.7|6940.7|6946.4|6945.4|6913.2|6912.2|8932
1665745200000|2022-10-14 11:00:00|6942.2|6941.2|6904.8|6903.8|6950.4|6949.4|6903.8|6902.8|5124
1665748800000|2022-10-14 12:00:00|6905.1|6904.1|6962.8|6961.8|6969.1|6968.1|6902.3|6901.3|9193
1665752400000|2022-10-14 13:00:00|6962.6|6961.6|6936.8|6935.8|6978.8|6977.8|6935.8|6934.8|15144
1665756000000|2022-10-14 14:00:00|6928.6|6927.6|6870|6869|6928.6|6927.6|6861.5|6860.5|18179
1665759600000|2022-10-14 15:00:00|6869.8|6868.8|6847.8|6845.8|6884.3|6883.3|6846.8|6844.8|21392
1665763200000|2022-10-14 16:00:00|6847.3|6845.3|6854.5|6852.5|6863.5|6861.5|6838.5|6836.5|4640
1665766800000|2022-10-14 17:00:00|6854.8|6852.8|6864.3|6862.3|6864.5|6862.5|6849.8|6847.8|1789
1665770400000|2022-10-14 18:00:00|6864|6862|6847|6845|6864|6862|6840.3|6838.3|1417
1665774000000|2022-10-14 19:00:00|6846.8|6844.8|6831|6827|6854|6852|6826.8|6824.8|3209
1665777600000|2022-10-14 20:00:00|6831.1|6827.1|6828.5|6824.5|6835.1|6831.1|6827.5|6823.5|0
1665957600000|2022-10-16 22:00:00|6831.6|6827.6|6846.1|6842.1|6848.8|6844.8|6827.7|6823.7|0
1665961200000|2022-10-16 23:00:00|6846.3|6842.3|6848.2|6844.2|6854.2|6850.2|6836|6832|0
1665964800000|2022-10-17 00:00:00|6848.3|6844.3|6843.3|6840.3|6858.8|6855.8|6833.3|6830.3|578
1665968400000|2022-10-17 01:00:00|6844.8|6841.8|6842.3|6839.3|6851|6848|6834.5|6831.5|363
1665972000000|2022-10-17 02:00:00|6842.5|6839.5|6841|6838|6847.5|6844.5|6837.5|6834.5|229
1665975600000|2022-10-17 03:00:00|6840.8|6837.8|6842|6839|6849.5|6846.5|6838.8|6835.8|309
1665979200000|2022-10-17 04:00:00|6841.8|6838.8|6847|6844|6848.5|6845.5|6840|6837|270
1665982800000|2022-10-17 05:00:00|6846.8|6843.8|6853.5|6850.5|6858.5|6855.5|6845.8|6842.8|501
1665986400000|2022-10-17 06:00:00|6853.8|6850.8|6863|6861|6872|6870|6850|6848|2062
1665990000000|2022-10-17 07:00:00|6862.5|6860.5|6900.1|6899.1|6906.8|6905.8|6846.8|6845.8|13377
1665993600000|2022-10-17 08:00:00|6900.3|6899.3|6888.1|6887.1|6904.1|6903.1|6876.8|6875.8|4386
1665997200000|2022-10-17 09:00:00|6887.8|6886.8|6897.8|6896.8|6899.3|6898.3|6879.3|6878.3|3622
1666000800000|2022-10-17 10:00:00|6897.3|6896.3|6910.8|6909.8|6917.8|6916.8|6894.1|6893.1|6433
1666004400000|2022-10-17 11:00:00|6911.6|6910.6|6914|6913|6921.8|6920.8|6903.8|6902.8|4239
1666008000000|2022-10-17 12:00:00|6913.8|6912.8|6913.3|6912.3|6923.8|6922.8|6902.3|6901.3|5218
1666011600000|2022-10-17 13:00:00|6913.8|6912.8|6940.8|6939.8|6961.8|6960.8|6912.3|6911.3|11093
1666015200000|2022-10-17 14:00:00|6941|6940|6923.5|6922.5|6957.7|6956.7|6916.7|6915.7|10523
1666018800000|2022-10-17 15:00:00|6923.7|6922.7|6917.5|6915.5|6932|6931|6911|6909|13242
1666022400000|2022-10-17 16:00:00|6917|6915|6914.5|6912.5|6923|6921|6910.5|6908.5|2919
1666026000000|2022-10-17 17:00:00|6914.2|6912.2|6923.2|6921.2|6925|6923|6910.7|6908.7|1202
1666029600000|2022-10-17 18:00:00|6923|6921|6918|6916|6927.5|6925.5|6913.2|6911.2|1091
1666033200000|2022-10-17 19:00:00|6917.7|6915.7|6915.1|6911.1|6922.5|6920.5|6911|6909|2197
1666036800000|2022-10-17 20:00:00|6915|6911|6923.3|6919.3|6927.6|6923.6|6912.5|6908.5|0
1666040400000|2022-10-17 21:00:00|6923.2|6919.2|6932.1|6928.1|6932.8|6928.8|6922.5|6918.5|0
1666044000000|2022-10-17 22:00:00|6932.6|6928.6|6939.8|6935.8|6944.5|6940.5|6931.8|6927.8|0
1666047600000|2022-10-17 23:00:00|6939.9|6935.9|6942.1|6938.1|6952.8|6948.8|6939.2|6935.2|0
1666051200000|2022-10-18 00:00:00|6942|6938|6944.2|6941.2|6947.7|6944.7|6936.7|6933.7|440
1666054800000|2022-10-18 01:00:00|6944.7|6941.7|6936.2|6933.2|6946.7|6943.7|6931.7|6928.7|504
1666058400000|2022-10-18 02:00:00|6937.5|6934.5|6931.5|6928.5|6938.7|6935.7|6926|6923|278
1666062000000|2022-10-18 03:00:00|6931.7|6928.7|6961.5|6958.5|6967.7|6964.7|6931.2|6928.2|570
1666065600000|2022-10-18 04:00:00|6961.7|6958.7|6982.5|6979.5|6993.5|6990.5|6960.2|6957.2|800
1666069200000|2022-10-18 05:00:00|6982.2|6979.2|6969.5|6966.5|6984.7|6981.7|6968.5|6965.5|843
1666072800000|2022-10-18 06:00:00|6969.7|6966.7|6985.7|6983.7|6996.7|6994.7|6964|6962|3040
1666076400000|2022-10-18 07:00:00|6985.2|6984.2|6995|6994|7000.2|6999.2|6961|6960|13089
1666080000000|2022-10-18 08:00:00|6994.7|6993.7|6969.2|6968.2|7014.5|7013.5|6969.2|6968.2|7534
1666083600000|2022-10-18 09:00:00|6969.7|6968.7|6979|6978|6980|6979|6952.5|6951.5|5577
1666087200000|2022-10-18 10:00:00|6978.7|6977.7|6983.2|6982.2|6991.7|6990.7|6969.7|6968.7|3962
1666090800000|2022-10-18 11:00:00|6983.5|6982.5|7001.7|7000.7|7003.9|7002.9|6979.2|6978.2|3919
1666094400000|2022-10-18 12:00:00|7001.4|7000.4|7012.4|7011.4|7019.4|7018.4|6998.7|6997.7|6737
1666098000000|2022-10-18 13:00:00|7012.2|7011.2|6976.2|6975.2|7015.2|7014.2|6973.7|6972.7|8813
1666101600000|2022-10-18 14:00:00|6975.9|6974.9|6958.9|6957.9|6987.2|6986.2|6954.2|6953.2|7750
1666105200000|2022-10-18 15:00:00|6959.2|6958.2|6940.2|6938.2|6964.9|6963.9|6922.2|6920.2|16591
1666108800000|2022-10-18 16:00:00|6939.7|6937.7|6942.9|6940.9|6954.9|6952.9|6932.9|6930.9|2663
1666112400000|2022-10-18 17:00:00|6944.9|6942.9|6957.9|6955.9|6963.2|6961.2|6934.2|6932.2|2028
1666116000000|2022-10-18 18:00:00|6957.4|6955.4|6937.2|6935.2|6958.9|6956.9|6926.4|6924.4|1504
1666119600000|2022-10-18 19:00:00|6936.9|6934.9|6956.4|6952.4|6958.4|6956.4|6928.4|6926.4|2478
1666123200000|2022-10-18 20:00:00|6955.9|6951.9|6974.4|6970.4|6984.3|6980.3|6940.3|6936.3|0
1666126800000|2022-10-18 21:00:00|6974.5|6970.5|6973.1|6969.1|6977.4|6973.4|6972.6|6968.6|0
1666130400000|2022-10-18 22:00:00|6973.3|6969.3|6974|6970|6974.8|6970.8|6962.6|6958.6|0
1666134000000|2022-10-18 23:00:00|6974.1|6970.1|6974|6970|6990.3|6986.3|6972.1|6968.1|0
1666137600000|2022-10-19 00:00:00|6973.6|6969.6|6990.2|6987.2|6994.2|6991.2|6970.7|6966.9|833
1666141200000|2022-10-19 01:00:00|6989.9|6986.9|6995.9|6992.9|7002.2|6999.2|6983.4|6980.4|295
1666144800000|2022-10-19 02:00:00|6995.7|6992.7|6987.7|6984.7|6997.4|6994.4|6982.9|6979.9|195
1666148400000|2022-10-19 03:00:00|6987.4|6984.4|6980.9|6977.9|6989.4|6986.4|6977.9|6974.9|148
1666152000000|2022-10-19 04:00:00|6980.7|6977.7|6980.4|6977.4|6984.7|6981.7|6978.7|6975.7|118
1666155600000|2022-10-19 05:00:00|6980.7|6977.7|6971.2|6968.2|6986.7|6983.7|6968.7|6965.7|477
1666159200000|2022-10-19 06:00:00|6970.7|6967.7|6955.9|6953.9|6971.4|6969.4|6953.9|6951.9|2514
1666162800000|2022-10-19 07:00:00|6955.4|6954.4|6922.5|6921.5|6965.7|6964.7|6911.9|6910.9|11809
1666166400000|2022-10-19 08:00:00|6921.7|6920.7|6910.2|6909.2|6921.7|6920.7|6890.7|6889.7|6486
1666170000000|2022-10-19 09:00:00|6910|6909|6944.2|6943.2|6944.5|6943.5|6908.7|6907.7|4048
1666173600000|2022-10-19 10:00:00|6944|6943|6935|6934|6945|6944|6929.7|6928.7|4021
1666177200000|2022-10-19 11:00:00|6934.7|6933.7|6926.7|6925.7|6939.7|6938.7|6915.2|6914.2|4427
1666180800000|2022-10-19 12:00:00|6926.5|6925.5|6933|6932|6934.2|6933.2|6911.2|6910.2|4722
1666184400000|2022-10-19 13:00:00|6933.2|6932.2|6918.2|6917.2|6943.2|6942.2|6909.5|6908.5|6737
1666188000000|2022-10-19 14:00:00|6918|6917|6926.9|6925.9|6956.2|6955.2|6914|6913|10012
1666191600000|2022-10-19 15:00:00|6926.7|6925.7|6934|6932|6940|6938|6920.5|6918.5|11964
1666195200000|2022-10-19 16:00:00|6933.7|6931.7|6915.7|6913.7|6934.7|6932.7|6912.7|6910.7|2039
1666198800000|2022-10-19 17:00:00|6915.5|6913.5|6913|6911|6918.5|6916.5|6901|6899|1407
1666202400000|2022-10-19 18:00:00|6912.7|6910.7|6914|6912|6926|6924|6910.2|6908.2|1220
1666206000000|2022-10-19 19:00:00|6914.2|6912.2|6927.5|6923.5|6929|6927|6911.2|6909.2|1785
1666209600000|2022-10-19 20:00:00|6927.4|6923.4|6931.3|6927.3|6944.6|6940.6|6920.8|6916.8|0
1666213200000|2022-10-19 21:00:00|6931.4|6927.4|6928|6924|6931.5|6927.5|6927.4|6923.4|0
1666216800000|2022-10-19 22:00:00|6927.7|6923.7|6917.2|6913.2|6930.3|6926.3|6915.2|6911.2|0
1666220400000|2022-10-19 23:00:00|6917|6913|6917.7|6913.7|6918.4|6914.4|6911.3|6907.3|0
1666224000000|2022-10-20 00:00:00|6917.6|6913.6|6905.5|6902.5|6921.7|6918.7|6899.7|6896.7|546
1666227600000|2022-10-20 01:00:00|6905.2|6902.2|6895.7|6892.7|6907.7|6904.7|6892|6889|248
1666231200000|2022-10-20 02:00:00|6896|6893|6906.5|6903.5|6907|6904|6893.5|6890.5|250
1666234800000|2022-10-20 03:00:00|6906.7|6903.7|6897.7|6894.7|6908.7|6905.7|6891.5|6888.5|246
1666238400000|2022-10-20 04:00:00|6897.5|6894.5|6917.2|6914.2|6923.2|6920.2|6894.2|6891.2|436
1666242000000|2022-10-20 05:00:00|6917|6914|6924.2|6921.2|6939.5|6936.5|6910.7|6907.7|697
1666245600000|2022-10-20 06:00:00|6925.2|6922.2|6920.2|6918.2|6928.2|6926.2|6908.7|6906.7|1696
1666249200000|2022-10-20 07:00:00|6919.7|6918.7|6918|6917|6924.2|6923.2|6893.5|6892.5|10414
1666252800000|2022-10-20 08:00:00|6918.2|6917.2|6909.7|6908.7|6932.2|6931.2|6908.5|6907.5|4545
1666256400000|2022-10-20 09:00:00|6910.7|6909.7|6906.8|6905.8|6931|6930|6906.3|6905.3|4361
1666260000000|2022-10-20 10:00:00|6907.1|6906.1|6914.3|6913.3|6933.8|6932.8|6902.6|6901.6|4795
1666263600000|2022-10-20 11:00:00|6913.8|6912.8|6932.4|6931.4|6939.3|6938.3|6912.6|6911.6|4248
1666267200000|2022-10-20 12:00:00|6932.1|6931.1|6909.1|6908.1|6953.1|6952.1|6906.9|6905.9|8331
1666270800000|2022-10-20 13:00:00|6908.9|6907.9|6925.6|6924.6|6932.9|6931.9|6904.9|6903.9|7648
1666274400000|2022-10-20 14:00:00|6926.1|6925.1|6941.7|6940.7|6955.5|6954.5|6925.9|6924.9|10258
1666278000000|2022-10-20 15:00:00|6942.2|6941.2|6936.7|6934.7|6951.5|6950|6934.5|6932.5|13732
1666281600000|2022-10-20 16:00:00|6937|6935|6920|6918|6939.2|6937.2|6912.7|6910.7|2890
1666285200000|2022-10-20 17:00:00|6919.7|6917.7|6916|6914|6923|6921|6905.5|6903.5|2199
1666288800000|2022-10-20 18:00:00|6915.2|6913.2|6917|6915|6921|6919|6903.2|6901.2|1711
1666292400000|2022-10-20 19:00:00|6917.2|6915.2|6922.1|6918.1|6933|6931|6906.7|6904.7|2932
1666296000000|2022-10-20 20:00:00|6922.3|6918.3|6925.2|6921.2|6933.6|6929.6|6920.1|6916.1|0
1666299600000|2022-10-20 21:00:00|6925|6921|6925.2|6921.2|6927.1|6923.1|6924.3|6920.3|0
1666303200000|2022-10-20 22:00:00|6925.7|6921.7|6910.3|6906.3|6926.6|6922.6|6905.9|6901.9|0
1666306800000|2022-10-20 23:00:00|6910.4|6906.4|6909.9|6905.9|6912.3|6908.3|6902.8|6898.8|0
1666310400000|2022-10-21 00:00:00|6910|6906|6913.5|6910.5|6918.5|6915.5|6899.5|6896.5|394
1666314000000|2022-10-21 01:00:00|6914|6911|6907.2|6904.2|6915.7|6912.7|6905.2|6902.2|258
1666317600000|2022-10-21 02:00:00|6906.7|6903.7|6924.2|6921.2|6924.7|6921.7|6905.7|6902.7|398
1666321200000|2022-10-21 03:00:00|6923.5|6920.5|6913.5|6910.5|6928.2|6925.2|6911.5|6908.5|176
1666324800000|2022-10-21 04:00:00|6913.2|6910.2|6916.2|6913.2|6920.2|6917.2|6908|6905|195
1666328400000|2022-10-21 05:00:00|6916.5|6913.5|6904.7|6901.7|6917|6914|6904|6901|390
1666332000000|2022-10-21 06:00:00|6904.5|6901.5|6902.5|6900.5|6915.2|6913.2|6901.5|6899.5|1878
1666335600000|2022-10-21 07:00:00|6902|6901|6911.4|6910.4|6937|6936|6892|6891|12536
1666339200000|2022-10-21 08:00:00|6910.6|6909.6|6888.4|6887.4|6913.4|6912.4|6882.6|6881.6|7087
1666342800000|2022-10-21 09:00:00|6888.6|6887.6|6886.1|6885.1|6895.9|6894.9|6868.9|6867.9|13634
1666346400000|2022-10-21 10:00:00|6885.9|6884.9|6888.9|6887.9|6898.1|6897.1|6880.9|6879.9|4307
1666350000000|2022-10-21 11:00:00|6889.1|6888.1|6888.5|6887.5|6899.1|6898.1|6886.9|6885.9|3933
1666353600000|2022-10-21 12:00:00|6888.2|6887.2|6881.2|6880.2|6891.5|6890.5|6862|6861|6976
1666357200000|2022-10-21 13:00:00|6881|6880|6966.5|6965.5|6966.5|6965.5|6881|6880|16821
1666360800000|2022-10-21 14:00:00|6967|6966|6956.6|6955.6|6978.7|6977.7|6941.4|6940.4|17348
1666364400000|2022-10-21 15:00:00|6956.1|6955.1|6976.6|6974.6|6981.9|6979.9|6943.4|6942.4|22494
1666368000000|2022-10-21 16:00:00|6976.4|6974.4|6982.4|6980.4|6986.9|6984.9|6968.9|6966.9|4603
1666371600000|2022-10-21 17:00:00|6982.6|6980.6|6993.6|6991.6|6993.6|6991.6|6980.4|6978.4|2078
1666375200000|2022-10-21 18:00:00|6993.4|6991.4|6996.6|6994.6|6997.9|6995.9|6993.4|6991.4|252
1666562400000|2022-10-23 22:00:00|7038.2|7034.2|7030|7026|7068.8|7064.8|7025.7|7021.7|0
1666566000000|2022-10-23 23:00:00|7029.9|7025.9|7022.3|7018.3|7038.1|7034.1|7021.4|7017.4|0
1666569600000|2022-10-24 00:00:00|7022.6|7018.6|7011.1|7008.1|7024.9|7021.9|7009.9|7006.9|1167
1666573200000|2022-10-24 01:00:00|7011.4|7008.4|6999.1|6996.1|7015.9|7012.9|6993.9|6990.9|652
1666576800000|2022-10-24 02:00:00|6999.4|6996.4|6995.1|6992.1|6999.4|6996.4|6987.6|6984.6|465
1666580400000|2022-10-24 03:00:00|6995.4|6992.4|6979.1|6976.1|6996.9|6993.9|6977.6|6974.6|414
1666584000000|2022-10-24 04:00:00|6979.6|6976.6|6985.6|6982.6|6990.6|6987.6|6973.6|6970.6|490
1666587600000|2022-10-24 05:00:00|6986.1|6983.1|6971.1|6968.1|6987.6|6984.6|6967.1|6964.1|977
1666591200000|2022-10-24 06:00:00|6971.6|6968.6|6976.9|6974.9|6987.4|6985.4|6960.9|6958.9|3784
1666594800000|2022-10-24 07:00:00|6976.4|6975.4|6949.3|6948.3|7009.1|7008.1|6931.4|6930.4|16449
1666598400000|2022-10-24 08:00:00|6949.5|6948.5|6938.3|6937.3|6954.3|6953.3|6913|6912|7749
1666602000000|2022-10-24 09:00:00|6938.5|6937.5|6968.3|6967.3|6970.3|6969.3|6930.3|6929.3|4283
1666605600000|2022-10-24 10:00:00|6968.8|6967.8|6987.5|6986.5|6988.8|6987.8|6965.8|6964.8|5325
1666609200000|2022-10-24 11:00:00|6987.3|6986.3|7009.1|7008.1|7014.9|7013.9|6983.8|6982.8|6529
1666612800000|2022-10-24 12:00:00|7008.9|7007.9|7020.9|7019.9|7021.1|7020.1|6985.4|6984.4|6060
1666616400000|2022-10-24 13:00:00|7020.4|7019.4|7044.1|7043.1|7048.9|7047.9|7009.9|7008.9|12875
1666620000000|2022-10-24 14:00:00|7043.9|7042.9|7026.2|7025.2|7046.6|7045.6|6986.7|6985.7|10832
1666623600000|2022-10-24 15:00:00|7025.9|7024.9|7035.9|7033.9|7037.2|7035.2|7009.4|7008.4|14477
1666627200000|2022-10-24 16:00:00|7036.2|7034.2|7027.4|7025.4|7037.4|7035.4|7026.7|7024.7|2164
1666630800000|2022-10-24 17:00:00|7027.7|7025.7|7022.9|7020.9|7028.9|7026.9|7017.7|7015.7|947
1666634400000|2022-10-24 18:00:00|7023.2|7021.2|7035.4|7033.4|7037.7|7035.7|7021.9|7019.9|901
1666638000000|2022-10-24 19:00:00|7035.7|7033.7|7021.5|7017.5|7039.9|7037.9|7019.7|7016.6|3260
1666641600000|2022-10-24 20:00:00|7021.4|7017.4|7027.3|7023.3|7028.1|7024.1|7016.9|7012.9|0
1666645200000|2022-10-24 21:00:00|7027.2|7023.2|7030.5|7026.5|7032|7028|7026.8|7022.8|0
1666648800000|2022-10-24 22:00:00|7029.3|7025.3|7041.1|7037.1|7041.1|7037.1|7026.9|7022.9|0
1666652400000|2022-10-24 23:00:00|7041|7037|7023.9|7019.9|7041.9|7037.9|7023.9|7019.9|0
1666656000000|2022-10-25 00:00:00|7024|7020|7025.4|7022.4|7032.9|7029.9|7012.2|7009.2|678
1666659600000|2022-10-25 01:00:00|7025.7|7022.7|7011.7|7008.7|7028.9|7025.9|7001.2|6998.2|470
1666663200000|2022-10-25 02:00:00|7011.4|7008.4|7009.9|7006.9|7012.4|7009.4|7004.4|7001.4|216
1666666800000|2022-10-25 03:00:00|7010.2|7007.2|7021.9|7018.9|7023.4|7020.4|7007.7|7004.7|353
1666670400000|2022-10-25 04:00:00|7021.7|7018.7|7023.9|7020.9|7028.9|7025.9|7020.4|7017.4|274
1666674000000|2022-10-25 05:00:00|7024.2|7021.2|7019.4|7016.4|7026.7|7023.7|7014.9|7011.9|471
1666677600000|2022-10-25 06:00:00|7020.4|7017.4|7020.9|7018.9|7033.7|7031.7|7018.2|7016.2|1684
1666681200000|2022-10-25 07:00:00|7020.4|7019.4|6989|6988|7025.9|7024.9|6977.9|6976.9|11803
1666684800000|2022-10-25 08:00:00|6989.2|6988.2|6985.7|6984.7|6997.2|6996.2|6981|6980|6521
1666688400000|2022-10-25 09:00:00|6986|6985|6977.5|6976.5|6986.2|6985.2|6961.7|6960.7|5646
1666692000000|2022-10-25 10:00:00|6977.7|6976.7|6971|6970|6984.7|6983.7|6962.2|6961.2|4943
1666695600000|2022-10-25 11:00:00|6971.5|6970.5|6967.5|6966.5|6978.7|6977.7|6957|6956|3605
1666699200000|2022-10-25 12:00:00|6967.2|6966.2|6953|6952|6971|6970|6949|6948|5681
1666702800000|2022-10-25 13:00:00|6953.2|6952.2|6997.5|6996.5|6999.2|6998.2|6953|6952|13302
1666706400000|2022-10-25 14:00:00|6997.7|6996.7|6998.2|6997.2|7008.7|7007.7|6984.5|6983.5|10203
1666710000000|2022-10-25 15:00:00|6998.7|6997.7|7011.2|7009.2|7019.7|7018.2|6996.2|6995.2|17260
1666713600000|2022-10-25 16:00:00|7011.7|7009.7|7009.4|7007.4|7017.9|7015.9|7007.2|7005.2|3297
1666717200000|2022-10-25 17:00:00|7009.7|7007.7|7003.7|7001.7|7012.9|7010.9|7001.4|6999.4|1431
1666720800000|2022-10-25 18:00:00|7003.4|7001.4|7008.7|7006.7|7012.4|7010.4|7002.9|7000.9|1037
1666724400000|2022-10-25 19:00:00|7008.4|7006.4|7023.8|7019.8|7025.7|7023.7|7008.4|7006.4|2734
1666728000000|2022-10-25 20:00:00|7023.9|7019.9|7007.5|7003.5|7026|7022|6997.5|6993.5|0
1666731600000|2022-10-25 21:00:00|7007.4|7003.4|6999|6995|7007.9|7003.9|6998.8|6994.8|0
1666735200000|2022-10-25 22:00:00|6998|6994|6990.4|6986.4|7000.6|6996.6|6989.3|6985.3|0
1666738800000|2022-10-25 23:00:00|6990.5|6986.5|7000.9|6996.9|7001.9|6997.9|6986.4|6982.4|0
1666742400000|2022-10-26 00:00:00|6992.7|6989.7|6991.4|6988.4|7002.7|6999.7|6986.2|6983.2|578
1666746000000|2022-10-26 01:00:00|6991.9|6988.9|7009.2|7006.2|7012.9|7009.9|6988.7|6985.7|511
1666749600000|2022-10-26 02:00:00|7009.4|7006.4|7015.4|7012.4|7020.4|7017.4|7009.4|7006.4|299
1666753200000|2022-10-26 03:00:00|7015.7|7012.7|7011.2|7008.2|7019.7|7016.7|7008.7|7005.7|436
1666756800000|2022-10-26 04:00:00|7010.7|7007.7|7012.9|7009.9|7016.4|7013.4|7006.9|7003.9|320
1666760400000|2022-10-26 05:00:00|7013.2|7010.2|6994.4|6991.4|7019.2|7016.2|6993.9|6990.9|919
1666764000000|2022-10-26 06:00:00|6996.2|6993.2|7010.7|7008.7|7011.9|7009.9|6993.7|6991.7|1948
1666767600000|2022-10-26 07:00:00|7010.2|7009.2|7009.6|7008.6|7027.9|7026.9|6990.4|6989.4|10981
1666771200000|2022-10-26 08:00:00|7009.9|7008.9|7000.1|6999.1|7022.6|7021.6|6989.4|6988.4|5241
1666774800000|2022-10-26 09:00:00|6999.9|6998.9|6978.9|6977.9|7000.9|6999.9|6969.6|6968.6|6871
1666778400000|2022-10-26 10:00:00|6979.6|6978.6|6986.1|6985.1|6993.9|6992.9|6972.9|6971.9|3873
1666782000000|2022-10-26 11:00:00|6986.9|6985.9|6974.7|6973.7|6992.1|6991.1|6966.5|6965.5|5020
1666785600000|2022-10-26 12:00:00|6974.5|6973.5|6975.7|6974.7|6981.7|6980.7|6959.5|6958.5|6572
1666789200000|2022-10-26 13:00:00|6975.5|6974.5|6999.5|6998.5|7011|7010|6971.7|6970.7|9792
1666792800000|2022-10-26 14:00:00|7004|7003|7037.3|7036.3|7043.8|7042.8|7004|7003|13697
1666796400000|2022-10-26 15:00:00|7037|7036|7053.9|7051.9|7061.4|7059.4|7037|7036|16833
1666800000000|2022-10-26 16:00:00|7054.2|7052.2|7040.9|7038.9|7059.7|7057.7|7038.4|7036.4|2765
1666803600000|2022-10-26 17:00:00|7041.2|7039.2|7043.4|7041.4|7044.9|7042.9|7031.4|7029.4|1285
1666807200000|2022-10-26 18:00:00|7043.2|7041.2|7032.7|7030.7|7047.4|7045.4|7028.4|7026.4|1223
1666810800000|2022-10-26 19:00:00|7032.4|7030.4|7022.6|7018.6|7035.4|7033.4|7017.4|7015.4|3310
1666814400000|2022-10-26 20:00:00|7022.7|7018.7|7038.5|7034.5|7041.2|7037.2|7022.7|7018.7|0
1666818000000|2022-10-26 21:00:00|7038.4|7034.4|7031|7027|7038.4|7034.4|7029.2|7025.2|0
1666821600000|2022-10-26 22:00:00|7029.5|7025.5|7039.1|7035.1|7040.1|7036.1|7026.3|7022.3|0
1666825200000|2022-10-26 23:00:00|7039.2|7035.2|7046.1|7042.1|7048.5|7044.5|7039.1|7035.1|0
1666828800000|2022-10-27 00:00:00|7046|7042|7035.2|7032.2|7046.2|7042.2|7027.2|7024.2|376
1666832400000|2022-10-27 01:00:00|7034.9|7031.9|7036.7|7033.7|7043.9|7040.9|7032.4|7029.4|340
1666836000000|2022-10-27 02:00:00|7036.9|7033.9|7030.7|7027.7|7038.4|7035.4|7024.7|7021.7|174
1666839600000|2022-10-27 03:00:00|7030.9|7027.9|7037.4|7034.4|7037.9|7034.9|7030.7|7027.7|187
1666843200000|2022-10-27 04:00:00|7037.2|7034.2|7039.9|7036.9|7040.7|7037.7|7034.9|7031.9|183
1666846800000|2022-10-27 05:00:00|7039.2|7036.2|7039.9|7036.9|7043.2|7040.2|7031.2|7028.2|327
1666850400000|2022-10-27 06:00:00|7040.4|7037.4|7032.9|7030.9|7045.9|7043.9|7027.9|7025.9|1675
1666854000000|2022-10-27 07:00:00|7032.4|7031.4|7081.1|7080.1|7082.9|7081.9|7024.7|7023.7|12465
1666857600000|2022-10-27 08:00:00|7080.6|7079.6|7080.9|7079.9|7095.4|7094.4|7069.6|7068.6|6187
1666861200000|2022-10-27 09:00:00|7080.6|7079.6|7068.6|7067.6|7082.6|7081.6|7065.4|7064.4|4572
1666864800000|2022-10-27 10:00:00|7068.9|7067.9|7062.4|7061.4|7082.6|7081.6|7061.4|7060.4|4572
1666868400000|2022-10-27 11:00:00|7061.9|7060.9|7054.4|7053.4|7068.6|7067.6|7048.7|7047.7|3777
1666872000000|2022-10-27 12:00:00|7054.7|7053.7|7066.4|7065.4|7079.4|7078.4|7045.7|7044.7|9574
1666875600000|2022-10-27 13:00:00|7066.2|7065.2|7062.2|7061.2|7079.2|7078.2|7049.7|7048.7|9111
1666879200000|2022-10-27 14:00:00|7061.7|7060.7|7075.5|7074.5|7094.5|7093.5|7057.9|7056.9|9648
1666882800000|2022-10-27 15:00:00|7075.7|7074.7|7066.2|7064.2|7089|7088|7059.7|7057.7|13952
1666886400000|2022-10-27 16:00:00|7066|7064|7064|7062|7073.7|7071.7|7055|7053|2335
1666890000000|2022-10-27 17:00:00|7064.2|7062.2|7061.5|7059.5|7075.7|7073.7|7058.7|7056.7|1725
1666893600000|2022-10-27 18:00:00|7061.2|7059.2|7053.5|7051.5|7065.2|7063.2|7050.7|7048.7|1299
1666897200000|2022-10-27 19:00:00|7053.2|7051.2|7045.3|7041.3|7066.7|7064.7|7038|7036|3058
1666900800000|2022-10-27 20:00:00|7044.9|7040.9|7039.7|7035.7|7053.2|7049.2|6999.9|6995.9|0
1666904400000|2022-10-27 21:00:00|7039.8|7035.8|7045|7041|7056.6|7052.6|7030.9|7026.9|0
1666908000000|2022-10-27 22:00:00|7046|7042|7042.9|7038.9|7054.9|7050.9|7042.1|7038.1|0
1666911600000|2022-10-27 23:00:00|7042.7|7038.7|7038.4|7034.4|7045.8|7041.8|7035.2|7031.2|0
1666915200000|2022-10-28 00:00:00|7038.6|7034.6|7032|7029|7039.8|7035.8|7024.2|7021.2|615
1666918800000|2022-10-28 01:00:00|7032.2|7029.2|7048.7|7045.7|7052.2|7049.2|7032.2|7029.2|483
1666922400000|2022-10-28 02:00:00|7048.2|7045.2|7041.5|7038.5|7050.5|7047.5|7035.5|7032.5|293
1666926000000|2022-10-28 03:00:00|7041.2|7038.2|7041.7|7038.7|7045|7042|7036.2|7033.2|239
1666929600000|2022-10-28 04:00:00|7041.5|7038.5|7037.5|7034.5|7043.2|7040.2|7033.2|7030.2|205
1666933200000|2022-10-28 05:00:00|7037.2|7034.2|7018.7|7015.7|7037.7|7034.7|7014.7|7011.7|637
1666936800000|2022-10-28 06:00:00|7019.2|7016.2|7003.2|7001.2|7023|7021|7001|6999|2796
1666940400000|2022-10-28 07:00:00|7002.7|7001.7|7009.8|7008.8|7027.2|7026.2|6991.7|6990.7|13345
1666944000000|2022-10-28 08:00:00|7009.6|7008.6|7032.6|7031.6|7038.1|7037.1|7004.3|7003.3|5934
1666947600000|2022-10-28 09:00:00|7032.3|7031.3|7040.6|7039.6|7043.1|7042.1|7017.8|7016.8|5324
1666951200000|2022-10-28 10:00:00|7040.8|7039.8|7043.6|7042.6|7048.8|7047.8|7034.1|7033.1|3346
1666954800000|2022-10-28 11:00:00|7043.3|7042.3|7043|7042|7055.6|7054.6|7039.1|7038.1|4264
1666958400000|2022-10-28 12:00:00|7043.3|7042.3|7060.8|7059.8|7068.3|7067.3|7025.8|7024.8|8134
1666962000000|2022-10-28 13:00:00|7061.3|7060.3|7045.8|7044.8|7075.3|7074.3|7037.3|7036.3|9319
1666965600000|2022-10-28 14:00:00|7046|7045|7045.4|7044.4|7057.8|7056.8|7031.4|7030.4|9567
1666969200000|2022-10-28 15:00:00|7045.6|7044.6|7057.9|7055.9|7059.4|7057.4|7033.4|7032.4|15562
1666972800000|2022-10-28 16:00:00|7057.6|7055.6|7061.4|7059.4|7067.9|7065.9|7051.9|7049.9|3136
1666976400000|2022-10-28 17:00:00|7061.6|7059.6|7063.1|7061.1|7068.4|7066.4|7060.6|7058.6|991
1666980000000|2022-10-28 18:00:00|7063.4|7061.4|7070.4|7068.4|7072.4|7070.4|7059.4|7057.4|1215
1666983600000|2022-10-28 19:00:00|7070.9|7068.9|7075.3|7071.3|7082.4|7080.4|7064.9|7062.9|2584
1666987200000|2022-10-28 20:00:00|7076.6|7072.6|7082.2|7078.2|7084.1|7080.1|7075.1|7071.1|0
1666990800000|2022-10-28 21:00:00|7082.1|7078.1|7082.1|7078.1|7082.1|7078.1|7082.1|7078.1|0
1667167200000|2022-10-30 22:00:00|7065.4|7061.4|7067.6|7063.6|7070.4|7066.4|7051.2|7047.2|0
1667170800000|2022-10-30 23:00:00|7067.7|7063.7|7071.1|7067.1|7073.9|7069.9|7064.9|7060.9|0
1667174400000|2022-10-31 00:00:00|7071.2|7067.2|7063.9|7059.9|7075|7071|7059.7|7055.7|0
1667178000000|2022-10-31 01:00:00|7063.8|7059.8|7063.9|7060.9|7068.4|7065.4|7049.9|7046.9|810
1667181600000|2022-10-31 02:00:00|7063.6|7060.6|7061.1|7058.1|7067.6|7064.6|7058.4|7055.4|333
1667185200000|2022-10-31 03:00:00|7060.9|7057.9|7066.6|7063.6|7069.4|7066.4|7057.4|7054.4|452
1667188800000|2022-10-31 04:00:00|7066.4|7063.4|7062.6|7059.6|7069.4|7066.4|7061.6|7058.6|352
1667192400000|2022-10-31 05:00:00|7062.9|7059.9|7061.4|7058.4|7071.6|7068.6|7054.9|7051.9|309
1667196000000|2022-10-31 06:00:00|7060.9|7057.9|7053.4|7050.4|7064.6|7061.6|7052.4|7049.4|744
1667199600000|2022-10-31 07:00:00|7053.6|7050.6|7055.6|7053.6|7058.6|7056.6|7047.1|7045.1|2576
1667203200000|2022-10-31 08:00:00|7055.1|7054.1|7042.4|7041.4|7056.9|7055.9|7028.1|7027.1|11859
1667206800000|2022-10-31 09:00:00|7042.6|7041.6|7062.9|7061.9|7062.9|7061.9|7036.6|7035.6|5472
1667210400000|2022-10-31 10:00:00|7063.1|7062.1|7060.4|7059.4|7068.1|7067.1|7051.9|7050.9|5249
1667214000000|2022-10-31 11:00:00|7060.9|7059.9|7059.9|7058.9|7069.4|7068.4|7054.1|7053.1|4321
1667217600000|2022-10-31 12:00:00|7060.1|7059.1|7065.4|7064.4|7066.4|7065.4|7054.9|7053.9|4647
1667221200000|2022-10-31 13:00:00|7065.1|7064.1|7101.6|7100.6|7105.4|7104.4|7061.4|7060.4|11690
1667224800000|2022-10-31 14:00:00|7101.1|7100.1|7121.4|7120.4|7123.4|7122.4|7100.4|7099.4|12309
1667228400000|2022-10-31 15:00:00|7121.6|7120.6|7098.1|7097.1|7134.3|7133.3|7094.6|7093.6|13636
1667232000000|2022-10-31 16:00:00|7098.3|7097.3|7092.1|7090.1|7117.6|7116.6|7086.6|7084.6|29958
1667235600000|2022-10-31 17:00:00|7092.3|7090.3|7105.3|7103.3|7107.1|7105.1|7088.1|7086.1|2893
1667239200000|2022-10-31 18:00:00|7105.6|7103.6|7113.8|7111.8|7121.3|7119.3|7104.8|7102.8|2053
1667242800000|2022-10-31 19:00:00|7114.1|7112.1|7114.6|7112.6|7116.1|7114.1|7101.1|7099.1|3904
1667246400000|2022-10-31 20:00:00|7113.8|7111.8|7109.6|7105.6|7116.3|7114.3|7108.1|7105.3|764
1667250000000|2022-10-31 21:00:00|7110.2|7106.2|7110.7|7106.7|7112|7108|7108.4|7104.4|0
1667253600000|2022-10-31 22:00:00|7111|7107|7108.6|7104.6|7115.9|7111.9|7108|7104|0
1667257200000|2022-10-31 23:00:00|7108.8|7104.8|7112.4|7108.4|7115.7|7111.7|7108.6|7104.6|0
1667260800000|2022-11-01 00:00:00|7112.5|7108.5|7116.6|7112.6|7121.7|7117.7|7110.9|7106.9|0
1667264400000|2022-11-01 01:00:00|7116.7|7112.7|7134.3|7131.3|7136.8|7133.8|7116.6|7112.6|664
1667268000000|2022-11-01 02:00:00|7134.6|7131.6|7141.3|7138.3|7144.8|7141.8|7134.1|7131.1|507
1667271600000|2022-11-01 03:00:00|7141.1|7138.1|7137.8|7134.8|7144.8|7141.8|7133.3|7130.3|363
1667275200000|2022-11-01 04:00:00|7138.3|7135.3|7137.1|7134.1|7141.8|7138.8|7135.3|7132.3|262
1667278800000|2022-11-01 05:00:00|7136.6|7133.6|7150.8|7147.8|7153.3|7150.3|7136.1|7133.1|512
1667282400000|2022-11-01 06:00:00|7151.3|7148.3|7154.8|7151.8|7156.8|7153.8|7145.3|7142.3|1150
1667286000000|2022-11-01 07:00:00|7155.1|7152.1|7168.8|7166.8|7175.3|7173.3|7147.6|7145.6|4073
1667289600000|2022-11-01 08:00:00|7168.3|7166.3|7202.6|7201.6|7213.3|7212.3|7161.6|7160.6|18138
1667293200000|2022-11-01 09:00:00|7202.8|7201.8|7200.8|7199.8|7205.1|7204.1|7189.1|7188.1|5320
1667296800000|2022-11-01 10:00:00|7200.6|7199.6|7209.8|7208.8|7213.1|7212.1|7197.1|7196.1|3839
1667300400000|2022-11-01 11:00:00|7209.6|7208.6|7196.3|7195.3|7215.8|7214.8|7192.6|7191.6|4909
1667304000000|2022-11-01 12:00:00|7196.6|7195.6|7204.2|7203.2|7210.7|7209.7|7189.8|7188.8|5277
1667307600000|2022-11-01 13:00:00|7203.7|7202.7|7204.9|7203.9|7222.2|7221.2|7201.9|7200.9|8586
1667311200000|2022-11-01 14:00:00|7205.4|7204.4|7173.2|7172.2|7209.9|7208.9|7170.7|7169.7|12077
1667314800000|2022-11-01 15:00:00|7172.9|7171.9|7188.9|7187.9|7189.7|7188.7|7167.7|7166.7|9163
1667318400000|2022-11-01 16:00:00|7188.7|7187.7|7185.6|7183.6|7192.9|7191.9|7175.9|7174.9|19480
1667322000000|2022-11-01 17:00:00|7185.4|7183.4|7191.1|7189.1|7196.6|7194.6|7183.6|7181.6|2618
1667325600000|2022-11-01 18:00:00|7190.9|7188.9|7188.6|7186.6|7192.4|7190.4|7180.1|7178.1|1666
1667329200000|2022-11-01 19:00:00|7188.4|7186.4|7183.4|7181.4|7191.4|7189.4|7175.9|7173.9|2212
1667332800000|2022-11-01 20:00:00|7183.6|7181.6|7180.1|7176.1|7184.6|7182.6|7172.9|7170.9|534
1667336400000|2022-11-01 21:00:00|7180.6|7176.6|7180.2|7176.2|7181.4|7177.4|7179.4|7175.4|0
1667340000000|2022-11-01 22:00:00|7180.5|7176.5|7185.2|7181.2|7185.9|7181.9|7180|7176|0
1667343600000|2022-11-01 23:00:00|7185.3|7181.3|7184.9|7180.9|7189.1|7185.1|7182.5|7178.5|0
1667347200000|2022-11-02 00:00:00|7185.1|7181.1|7191.5|7187.5|7195.5|7191.5|7180.7|7176.7|0
1667350800000|2022-11-02 01:00:00|7192|7188|7200.1|7197.1|7201.9|7198.9|7185.6|7182.6|610
1667354400000|2022-11-02 02:00:00|7200.4|7197.4|7201.1|7198.1|7202.6|7199.6|7193.6|7190.6|239
1667358000000|2022-11-02 03:00:00|7201.6|7198.6|7201.1|7198.1|7206.1|7203.1|7197.1|7194.1|259
1667361600000|2022-11-02 04:00:00|7201.4|7198.4|7202.9|7199.9|7204.6|7201.6|7195.9|7192.9|232
1667365200000|2022-11-02 05:00:00|7203.4|7200.4|7204.4|7201.4|7208.1|7205.1|7201.1|7198.1|250
1667368800000|2022-11-02 06:00:00|7204.6|7201.6|7201.9|7198.9|7204.9|7201.9|7197.1|7194.1|614
1667372400000|2022-11-02 07:00:00|7201.6|7198.6|7202.9|7200.9|7210.4|7208.4|7193.6|7191.6|2092
1667376000000|2022-11-02 08:00:00|7202.4|7201.4|7194.1|7193.1|7206.4|7205.4|7185.4|7184.4|9255
1667379600000|2022-11-02 09:00:00|7194.4|7193.4|7187.1|7186.1|7195.1|7194.1|7174.1|7173.1|5446
1667383200000|2022-11-02 10:00:00|7186.9|7185.9|7161.9|7160.9|7188.6|7187.6|7154.6|7153.6|4255
1667386800000|2022-11-02 11:00:00|7161.4|7160.4|7176.4|7175.4|7177.6|7176.6|7153.4|7152.4|6022
1667390400000|2022-11-02 12:00:00|7176.1|7175.1|7165|7164|7186.4|7185.4|7159.3|7158.3|8294
1667394000000|2022-11-02 13:00:00|7165.3|7164.3|7142.5|7141.5|7165.8|7164.8|7141.8|7140.8|7370
1667397600000|2022-11-02 14:00:00|7142.3|7141.3|7152.8|7151.8|7153.3|7152.3|7129.3|7128.3|10211
1667401200000|2022-11-02 15:00:00|7152.5|7151.5|7156.8|7155.8|7163.8|7162.8|7146.8|7145.8|7655
1667404800000|2022-11-02 16:00:00|7157|7156|7151.8|7149.8|7157.8|7156.8|7138.8|7136.8|13931
1667408400000|2022-11-02 17:00:00|7151.3|7149.3|7155.5|7153.5|7164.3|7162.3|7147.5|7145.5|2825
1667412000000|2022-11-02 18:00:00|7155.3|7153.3|7133|7131|7188.8|7186.8|7120.5|7118.5|7164
1667415600000|2022-11-02 19:00:00|7132.5|7130.5|7102.5|7100.5|7152.5|7150.5|7097.3|7095.3|5618
1667419200000|2022-11-02 20:00:00|7101.5|7099.5|7107.6|7103.6|7108|7106|7094.5|7092.5|777
1667422800000|2022-11-02 21:00:00|7107.7|7103.7|7108.7|7104.7|7110.7|7106.7|7106.7|7102.7|0
1667426400000|2022-11-02 22:00:00|7108.3|7104.3|7099.3|7095.3|7110.5|7106.5|7094.2|7090.2|0
1667430000000|2022-11-02 23:00:00|7099.2|7095.2|7097.5|7093.5|7104.5|7100.5|7093.1|7089.1|0
1667433600000|2022-11-03 00:00:00|7097.4|7093.4|7108.4|7104.4|7110.6|7106.6|7093|7089|0
1667437200000|2022-11-03 01:00:00|7108.6|7104.6|7098.8|7095.8|7109.7|7105.7|7093|7090|871
1667440800000|2022-11-03 02:00:00|7099|7096|7100|7097|7107.5|7104.5|7097.3|7094.3|350
1667444400000|2022-11-03 03:00:00|7100.3|7097.3|7106|7103|7107.3|7104.3|7100|7097|175
1667448000000|2022-11-03 04:00:00|7106.5|7103.5|7105.5|7102.5|7107.8|7104.8|7103.3|7100.3|153
1667451600000|2022-11-03 05:00:00|7106|7103|7108.3|7105.3|7113.5|7110.5|7103.5|7100.5|211
1667455200000|2022-11-03 06:00:00|7108|7105|7103|7100|7108.3|7105.3|7098|7095|672
1667458800000|2022-11-03 07:00:00|7103.5|7100.5|7096|7094|7110.3|7108.3|7081.5|7079.5|3931
1667462400000|2022-11-03 08:00:00|7095.5|7094.5|7113.8|7112.8|7115.3|7114.3|7071.5|7070.5|13569
1667466000000|2022-11-03 09:00:00|7113.5|7112.5|7125.5|7124.5|7130.3|7129.3|7109|7108|5240
1667469600000|2022-11-03 10:00:00|7125.8|7124.8|7102.5|7101.5|7127|7126|7095.3|7094.3|4587
1667473200000|2022-11-03 11:00:00|7102.8|7101.8|7089.3|7088.3|7104.3|7103.3|7082.2|7081.2|4767
1667476800000|2022-11-03 12:00:00|7087.6|7086.6|7099.9|7098.9|7119.6|7118.6|7082.1|7081.1|8280
1667480400000|2022-11-03 13:00:00|7099.6|7098.6|7126.6|7125.6|7148.6|7147.6|7097.6|7096.6|10791
1667484000000|2022-11-03 14:00:00|7132.6|7131.6|7161.1|7160.1|7163.4|7162.4|7121.4|7120.4|10438
1667487600000|2022-11-03 15:00:00|7160.6|7159.6|7175.1|7174.1|7176.1|7175.1|7155.3|7154.3|9693
1667491200000|2022-11-03 16:00:00|7175.3|7174.3|7195.8|7193.8|7201.6|7199.6|7171.6|7170.6|17891
1667494800000|2022-11-03 17:00:00|7195.6|7193.6|7191.1|7189.1|7202.6|7200.6|7190.1|7188.1|3559
1667498400000|2022-11-03 18:00:00|7191.3|7189.3|7198.3|7196.3|7200.3|7198.3|7186.3|7184.3|1762
1667502000000|2022-11-03 19:00:00|7198.1|7196.1|7185.8|7183.8|7205.8|7203.8|7182.3|7180.3|3152
1667505600000|2022-11-03 20:00:00|7185.6|7183.6|7191.5|7187.5|7194.8|7192.8|7185.6|7183.6|532
1667509200000|2022-11-03 21:00:00|7192.4|7188.4|7188.9|7184.9|7192.9|7188.9|7188.3|7184.3|0
1667512800000|2022-11-03 22:00:00|7189.1|7185.1|7185|7181|7191.9|7187.9|7181|7177|0
1667516400000|2022-11-03 23:00:00|7185.1|7181.1|7186.4|7182.4|7187.5|7183.5|7182.7|7178.7|0
1667520000000|2022-11-04 00:00:00|7186.5|7182.5|7188.8|7184.8|7195.9|7191.9|7185.9|7181.9|0
1667523600000|2022-11-04 01:00:00|7189|7185|7197.3|7194.3|7197.3|7194.3|7177.3|7174.3|667
1667527200000|2022-11-04 02:00:00|7197.1|7194.1|7198.3|7195.3|7204.3|7201.3|7194.6|7191.6|281
1667530800000|2022-11-04 03:00:00|7198.1|7195.1|7201.8|7198.8|7203.6|7200.6|7196.8|7193.8|234
1667534400000|2022-11-04 04:00:00|7201.6|7198.6|7217.3|7214.3|7217.6|7214.6|7200.6|7197.6|413
1667538000000|2022-11-04 05:00:00|7217.8|7214.8|7227.8|7224.8|7232.3|7229.3|7215.3|7212.3|1009
1667541600000|2022-11-04 06:00:00|7227.6|7224.6|7236.1|7233.1|7240.8|7237.8|7225.8|7222.8|1351
1667545200000|2022-11-04 07:00:00|7235.8|7232.8|7228.8|7226.8|7244.6|7242.6|7222.8|7220.8|4135
1667548800000|2022-11-04 08:00:00|7228.3|7227.3|7265|7264|7265.8|7264.8|7222.3|7221.3|15970
1667552400000|2022-11-04 09:00:00|7265.3|7264.3|7254.8|7253.8|7276.5|7275.5|7251.3|7250.3|9631
1667556000000|2022-11-04 10:00:00|7255.3|7254.3|7277.8|7276.8|7283|7282|7254.8|7253.8|7483
1667559600000|2022-11-04 11:00:00|7277.5|7276.5|7296.5|7295.5|7297.3|7296.3|7276.3|7275.3|8091
1667563200000|2022-11-04 12:00:00|7297|7296|7312.5|7311.5|7322.5|7321.5|7264.5|7263.5|12826
1667566800000|2022-11-04 13:00:00|7312.3|7311.3|7332|7331|7341.8|7340.8|7305.5|7304.5|13932
1667570400000|2022-11-04 14:00:00|7332.3|7331.3|7364.8|7363.8|7378.5|7377.5|7328.8|7327.8|14096
1667574000000|2022-11-04 15:00:00|7365|7364|7323.6|7322.6|7368.8|7367.8|7319.9|7318.9|12598
1667577600000|2022-11-04 16:00:00|7323.1|7322.1|7341.6|7339.6|7360.9|7359.9|7314.4|7313.4|24304
1667581200000|2022-11-04 17:00:00|7341.1|7339.1|7323.6|7321.6|7342.4|7340.4|7322.4|7320.4|4344
1667584800000|2022-11-04 18:00:00|7323.9|7321.9|7338.1|7336.1|7341.4|7339.4|7311.4|7309.4|3346
1667588400000|2022-11-04 19:00:00|7338.4|7336.4|7351.6|7349.6|7353.9|7351.9|7333.1|7331.1|3607
1667592000000|2022-11-04 20:00:00|7351.4|7349.4|7350.8|7346.8|7355.9|7353.9|7346.9|7344.9|481
1667595600000|2022-11-04 21:00:00|7351.3|7347.3|7351.4|7347.4|7351.7|7347.7|7351.2|7347.2|0
1667775600000|2022-11-06 23:00:00|7323.4|7319.4|7328.8|7324.8|7335.8|7331.8|7318.9|7314.9|0
1667779200000|2022-11-07 00:00:00|7328.9|7324.9|7330.3|7326.3|7341.9|7337.9|7326.8|7322.8|0
1667782800000|2022-11-07 01:00:00|7330.2|7326.2|7314.1|7311.1|7330.2|7326.2|7292.1|7289.1|1472
1667786400000|2022-11-07 02:00:00|7314.4|7311.4|7315.4|7312.4|7316.1|7313.1|7306.1|7303.1|497
1667790000000|2022-11-07 03:00:00|7315.6|7312.6|7314.6|7311.6|7319.1|7316.1|7310.6|7307.6|419
1667793600000|2022-11-07 04:00:00|7314.4|7311.4|7312.9|7309.9|7316.1|7313.1|7308.9|7305.9|314
1667797200000|2022-11-07 05:00:00|7312.6|7309.6|7313.6|7310.6|7323.9|7320.9|7310.6|7307.6|424
1667800800000|2022-11-07 06:00:00|7313.9|7310.9|7312.6|7309.6|7321.6|7318.6|7305.9|7302.9|915
1667804400000|2022-11-07 07:00:00|7312.4|7309.4|7303.4|7301.4|7316.6|7314.6|7291.1|7289.1|3730
1667808000000|2022-11-07 08:00:00|7302.9|7301.9|7337.1|7336.1|7344.9|7343.9|7286.1|7285.1|15559
1667811600000|2022-11-07 09:00:00|7337.3|7336.3|7330.1|7329.1|7347.8|7346.8|7326.8|7325.8|8464
1667815200000|2022-11-07 10:00:00|7330.3|7329.3|7327.6|7326.6|7342.1|7341.1|7322.6|7321.6|3970
1667818800000|2022-11-07 11:00:00|7327.8|7326.8|7329.8|7328.8|7333.1|7332.1|7316.6|7315.6|4169
1667822400000|2022-11-07 12:00:00|7329.1|7328.1|7322.7|7321.7|7329.1|7328.1|7315.6|7314.6|5811
1667826000000|2022-11-07 13:00:00|7322.9|7321.9|7315.2|7314.2|7330.2|7329.2|7302.7|7301.7|8099
1667829600000|2022-11-07 14:00:00|7314.9|7313.9|7299.2|7298.2|7319.2|7318.2|7295.9|7294.9|10553
1667833200000|2022-11-07 15:00:00|7298.9|7297.9|7295.6|7294.6|7312.1|7311.1|7290.6|7289.6|10947
1667836800000|2022-11-07 16:00:00|7295.8|7294.8|7290.6|7288.6|7310.3|7308.3|7287.6|7285.6|15561
1667840400000|2022-11-07 17:00:00|7290.8|7288.8|7275.1|7273.1|7291.1|7289.1|7273.8|7271.8|2812
1667844000000|2022-11-07 18:00:00|7275.3|7273.3|7279.1|7277.1|7283.1|7281.1|7270.6|7268.6|1401
1667847600000|2022-11-07 19:00:00|7279.3|7277.3|7281.3|7279.3|7289.3|7287.3|7276.8|7274.8|1435
1667851200000|2022-11-07 20:00:00|7281.6|7279.6|7268.2|7264.2|7289.1|7287.1|7257.1|7255.1|6150
1667854800000|2022-11-07 21:00:00|7269|7265|7269.3|7265.3|7271.6|7267.6|7264.1|7260.1|0
1667858400000|2022-11-07 22:00:00|7269.2|7265.2|7268.4|7264.4|7270.1|7266.1|7267.4|7263.4|0
1667862000000|2022-11-07 23:00:00|7268.2|7264.2|7272.7|7268.7|7272.9|7268.9|7263.5|7259.5|0
1667865600000|2022-11-08 00:00:00|7272.6|7268.6|7286.4|7282.4|7289.9|7285.9|7271.6|7267.6|0
1667869200000|2022-11-08 01:00:00|7286.3|7282.3|7280.8|7277.8|7286.3|7282.3|7272.3|7269.3|629
1667872800000|2022-11-08 02:00:00|7280.6|7277.6|7273.3|7270.3|7282.1|7279.1|7272.6|7269.6|263
1667876400000|2022-11-08 03:00:00|7273.6|7270.6|7275.6|7272.6|7277.8|7274.8|7273.6|7270.6|175
1667880000000|2022-11-08 04:00:00|7275.8|7272.8|7270.6|7267.6|7277.6|7274.6|7268.8|7265.8|144
1667883600000|2022-11-08 05:00:00|7271.1|7268.1|7264.3|7261.3|7271.3|7268.3|7261.1|7258.1|235
1667887200000|2022-11-08 06:00:00|7264.6|7261.6|7275.3|7272.3|7277.6|7274.6|7264.6|7261.6|655
1667890800000|2022-11-08 07:00:00|7275.1|7272.1|7270.6|7268.6|7275.3|7273.3|7256.1|7254.1|2941
1667894400000|2022-11-08 08:00:00|7270.1|7269.1|7268.9|7267.9|7277.6|7276.6|7242.6|7241.6|13100
1667898000000|2022-11-08 09:00:00|7269.2|7268.2|7288.4|7287.4|7288.7|7287.7|7262.4|7261.4|3647
1667901600000|2022-11-08 10:00:00|7288.2|7287.2|7282.7|7281.7|7292.4|7291.4|7279.2|7278.2|4005
1667905200000|2022-11-08 11:00:00|7282.9|7281.9|7293.7|7292.7|7299.2|7298.2|7281.2|7280.2|3532
1667908800000|2022-11-08 12:00:00|7293.2|7292.2|7297|7296|7297|7296|7281.7|7280.7|3295
1667912400000|2022-11-08 13:00:00|7296.7|7295.7|7301.5|7300.5|7310.7|7309.7|7296.5|7295.5|5558
1667916000000|2022-11-08 14:00:00|7301.2|7300.2|7295|7294|7312|7311|7285.5|7284.5|9799
1667919600000|2022-11-08 15:00:00|7293|7292|7297.6|7296.6|7310.1|7309.1|7291|7290|9730
1667923200000|2022-11-08 16:00:00|7298.1|7297.1|7311.1|7309.1|7319.6|7317.6|7293.3|7292.3|19324
1667926800000|2022-11-08 17:00:00|7311.3|7309.3|7302.1|7300.1|7313.3|7311.3|7301.6|7299.6|2162
1667930400000|2022-11-08 18:00:00|7302.3|7300.3|7285.1|7283.1|7309.6|7307.6|7278.8|7276.8|1975
1667934000000|2022-11-08 19:00:00|7284.8|7282.8|7291.3|7289.3|7295.3|7293.3|7267.3|7265.3|1559
1667937600000|2022-11-08 20:00:00|7291.1|7289.1|7297.2|7293.2|7314.3|7312.3|7289.6|7287.6|2819
1667941200000|2022-11-08 21:00:00|7296|7292|7295|7291|7298.2|7294.2|7286.1|7282.1|0
1667944800000|2022-11-08 22:00:00|7294.9|7290.9|7293.8|7289.8|7296.2|7292.2|7293.2|7289.2|0
1667948400000|2022-11-08 23:00:00|7294.1|7290.1|7307.2|7303.2|7309.1|7305.1|7292|7288|0
1667952000000|2022-11-09 00:00:00|7307.1|7303.1|7294.7|7290.7|7307.1|7303.1|7293.9|7289.9|0
1667955600000|2022-11-09 01:00:00|7294.8|7290.8|7298.8|7295.8|7307.3|7304.3|7291.1|7288.1|409
1667959200000|2022-11-09 02:00:00|7298.3|7295.3|7299.3|7296.3|7304.8|7301.8|7292.6|7289.6|223
1667962800000|2022-11-09 03:00:00|7299.6|7296.6|7290.8|7287.8|7301.6|7298.6|7287.8|7284.8|188
1667966400000|2022-11-09 04:00:00|7291.3|7288.3|7294.8|7291.8|7298.3|7295.3|7284.3|7281.3|148
1667970000000|2022-11-09 05:00:00|7295.3|7292.3|7290.3|7287.3|7297.8|7294.8|7285.1|7282.1|177
1667973600000|2022-11-09 06:00:00|7290.8|7287.8|7284.1|7281.1|7290.8|7287.8|7282.6|7279.6|431
1667977200000|2022-11-09 07:00:00|7283.8|7280.8|7284.1|7282.1|7293.6|7291.6|7278.8|7276.8|1784
1667980800000|2022-11-09 08:00:00|7283.6|7282.6|7277.1|7276.1|7296.8|7295.8|7270.8|7269.8|8518
1667984400000|2022-11-09 09:00:00|7276.8|7275.8|7283.6|7282.6|7288.3|7287.3|7263.1|7262.1|5469
1667988000000|2022-11-09 10:00:00|7283.3|7282.3|7290.6|7289.6|7293.6|7292.6|7274.3|7273.3|4607
1667991600000|2022-11-09 11:00:00|7290.3|7289.3|7290.1|7289.1|7297.8|7296.8|7284.1|7283.1|3338
1667995200000|2022-11-09 12:00:00|7289.6|7288.6|7290.1|7289.1|7292.1|7291.1|7277.6|7276.6|2522
1667998800000|2022-11-09 13:00:00|7290.6|7289.6|7289.1|7288.1|7299.1|7298.1|7277.1|7276.1|4788
1668002400000|2022-11-09 14:00:00|7288.8|7287.8|7285.3|7284.3|7300.6|7299.6|7282.1|7281.1|7332
1668006000000|2022-11-09 15:00:00|7284.8|7283.8|7282.8|7281.8|7309.1|7308.1|7280.6|7279.6|11374
1668009600000|2022-11-09 16:00:00|7282.6|7281.6|7297.5|7295.5|7301.8|7300.8|7280.3|7278.3|19999
1668013200000|2022-11-09 17:00:00|7297.8|7295.8|7293.8|7291.8|7299.3|7297.3|7284.8|7282.8|2180
1668016800000|2022-11-09 18:00:00|7293.5|7291.5|7277.5|7275.5|7296.3|7294.3|7273.3|7271.3|1714
1668020400000|2022-11-09 19:00:00|7277.8|7275.8|7264|7262|7283.3|7281.3|7261.3|7259.3|1207
1668024000000|2022-11-09 20:00:00|7263.8|7261.8|7255.6|7251.6|7274.3|7272.3|7253.8|7251.6|3543
1668027600000|2022-11-09 21:00:00|7255.3|7251.3|7258.1|7254.1|7262.3|7258.3|7254.5|7250.5|2
1668031200000|2022-11-09 22:00:00|7257.9|7253.9|7259.9|7255.9|7259.9|7255.9|7255|7251|0
1668034800000|2022-11-09 23:00:00|7260.2|7256.2|7269.6|7265.6|7272.5|7268.5|7260.2|7256.2|0
1668038400000|2022-11-10 00:00:00|7269.4|7265.4|7266.3|7262.3|7275|7271|7263.5|7259.5|0
1668042000000|2022-11-10 01:00:00|7266.4|7262.4|7267|7264|7273.5|7270.5|7262.8|7259.8|767
1668045600000|2022-11-10 02:00:00|7267.3|7264.3|7263.3|7260.3|7268.8|7265.8|7258|7255|350
1668049200000|2022-11-10 03:00:00|7263|7260|7266.5|7263.5|7269|7266|7260.5|7257.5|153
1668052800000|2022-11-10 04:00:00|7266.8|7263.8|7264.5|7261.5|7267.5|7264.5|7260.8|7257.8|224
1668056400000|2022-11-10 05:00:00|7264|7261|7262|7259|7268.5|7265.5|7261.3|7258.3|306
1668060000000|2022-11-10 06:00:00|7262.3|7259.3|7263|7260|7266.8|7263.8|7257|7254|509
1668063600000|2022-11-10 07:00:00|7263.8|7260.8|7256.3|7254.3|7273.5|7271.5|7255|7253|2309
1668067200000|2022-11-10 08:00:00|7256|7254|7279.2|7278.2|7300.3|7299.3|7250.8|7249.8|12599
1668070800000|2022-11-10 09:00:00|7279|7278|7281.2|7280.2|7288|7287|7272.2|7271.2|4802
1668074400000|2022-11-10 10:00:00|7281.5|7280.5|7283.2|7282.2|7284.2|7283.2|7262|7261|7170
1668078000000|2022-11-10 11:00:00|7282.7|7281.7|7288.5|7287.5|7297|7296|7272.2|7271.2|7142
1668081600000|2022-11-10 12:00:00|7288|7287|7300.4|7299.4|7300.9|7299.9|7285.5|7284.5|4346
1668085200000|2022-11-10 13:00:00|7300.6|7299.6|7378.1|7377.1|7406.9|7405.9|7297.1|7296.1|22563
1668088800000|2022-11-10 14:00:00|7377.9|7376.9|7361.9|7360.9|7383.4|7382.4|7321.1|7320.1|19240
1668092400000|2022-11-10 15:00:00|7362.1|7361.1|7376.9|7375.9|7396.2|7395.2|7362.1|7361.1|16419
1668096000000|2022-11-10 16:00:00|7377.4|7376.4|7372.2|7370.2|7400.4|7398.4|7364.7|7362.7|26761
1668099600000|2022-11-10 17:00:00|7372.4|7370.4|7348.4|7346.4|7372.4|7370.4|7346.7|7344.7|3895
1668103200000|2022-11-10 18:00:00|7348.7|7346.7|7364.4|7362.4|7367.4|7365.4|7348.7|7346.7|1853
1668106800000|2022-11-10 19:00:00|7364.7|7362.7|7359.4|7357.4|7366.9|7364.9|7357.9|7355.9|1262
1668110400000|2022-11-10 20:00:00|7359.2|7357.2|7384.9|7380.9|7386.7|7384.7|7357.9|7355.9|3902
1668114000000|2022-11-10 21:00:00|7385.9|7381.9|7399.5|7395.5|7399.5|7395.5|7382.9|7378.9|0
1668117600000|2022-11-10 22:00:00|7399.3|7395.3|7398.7|7394.7|7402.8|7398.8|7396.9|7392.9|0
1668121200000|2022-11-10 23:00:00|7398.5|7394.5|7400.4|7396.4|7405.3|7401.3|7389.8|7385.8|0
1668124800000|2022-11-11 00:00:00|7400.3|7396.3|7389.7|7385.7|7402.6|7398.6|7382.7|7378.7|0
1668128400000|2022-11-11 01:00:00|7390.1|7386.1|7376.9|7373.9|7402.2|7399.2|7376.4|7373.4|1121
1668132000000|2022-11-11 02:00:00|7377.2|7374.2|7384.2|7381.2|7390.2|7387.2|7377.2|7374.2|520
1668135600000|2022-11-11 03:00:00|7383.9|7380.9|7381.7|7378.7|7384.2|7381.2|7376.9|7373.9|373
1668139200000|2022-11-11 04:00:00|7381.2|7378.2|7392.4|7389.4|7392.7|7389.7|7379.4|7376.4|340
1668142800000|2022-11-11 05:00:00|7392.2|7389.2|7416.9|7413.9|7417.7|7414.7|7384.2|7381.2|919
1668146400000|2022-11-11 06:00:00|7416.4|7413.4|7423.2|7420.2|7426.9|7423.9|7414.9|7411.9|1151
1668150000000|2022-11-11 07:00:00|7423.4|7420.4|7430.4|7428.4|7430.9|7428.9|7413.2|7411.2|2647
1668153600000|2022-11-11 08:00:00|7429.9|7428.9|7384.7|7383.7|7429.9|7428.9|7372.4|7371.4|18425
1668157200000|2022-11-11 09:00:00|7385.2|7384.2|7350.7|7349.7|7389.9|7388.9|7347.2|7346.2|12042
1668160800000|2022-11-11 10:00:00|7351.4|7350.4|7360.2|7359.2|7362.7|7361.7|7338.2|7337.2|8366
1668164400000|2022-11-11 11:00:00|7359.9|7358.9|7346.3|7345.3|7360.2|7359.2|7342.4|7341.4|4242
1668168000000|2022-11-11 12:00:00|7345.5|7344.5|7349|7348|7350.8|7349.8|7335.5|7334.5|4459
1668171600000|2022-11-11 13:00:00|7348.8|7347.8|7348.5|7347.5|7351.8|7350.8|7339|7338|7636
1668175200000|2022-11-11 14:00:00|7348.8|7347.8|7345|7344|7358.8|7357.8|7332.8|7331.8|12512
1668178800000|2022-11-11 15:00:00|7341|7340|7334.2|7333.2|7354|7353|7327.5|7326.5|13661
1668182400000|2022-11-11 16:00:00|7335|7334|7324.5|7322.5|7341.7|7340.7|7316.5|7315|22431
1668186000000|2022-11-11 17:00:00|7324.2|7322.2|7335.7|7333.7|7338.7|7336.7|7321.5|7319.5|3096
1668189600000|2022-11-11 18:00:00|7335.5|7333.5|7341.2|7339.2|7343.7|7341.7|7332.7|7330.7|1709
1668193200000|2022-11-11 19:00:00|7341.5|7339.5|7349.7|7347.7|7350.2|7348.2|7335|7333|1231
1668196800000|2022-11-11 20:00:00|7349.5|7347.5|7340.4|7336.4|7350.2|7348.2|7334.7|7332.7|2424
1668200400000|2022-11-11 21:00:00|7340.2|7336.2|7337.5|7333.5|7342.5|7338.5|7334.4|7330.4|0
1668204000000|2022-11-11 22:00:00|7337.4|7333.4|7337.5|7333.5|7337.5|7333.5|7337.4|7333.4|0
1668380400000|2022-11-13 23:00:00|7318.4|7314.4|7331.4|7327.4|7334|7330|7316.2|7312.2|0
1668384000000|2022-11-14 00:00:00|7331.2|7327.2|7328.1|7324.1|7334.8|7330.8|7322.3|7318.3|0
1668387600000|2022-11-14 01:00:00|7328|7324|7337.7|7334.7|7345.5|7342.5|7328|7324|1348
1668391200000|2022-11-14 02:00:00|7338|7335|7341|7338|7342.7|7339.7|7332|7329|578
1668394800000|2022-11-14 03:00:00|7340.7|7337.7|7341.7|7338.7|7343|7340|7336.5|7333.5|191
1668398400000|2022-11-14 04:00:00|7342|7339|7338.2|7335.2|7342|7339|7334.7|7331.7|109
1668402000000|2022-11-14 05:00:00|7338.5|7335.5|7329.5|7326.5|7341|7338|7329.5|7326.5|449
1668405600000|2022-11-14 06:00:00|7330|7327|7338.7|7335.7|7338.7|7335.7|7328.5|7325.5|778
1668409200000|2022-11-14 07:00:00|7338.2|7336.2|7333.7|7331.7|7342.7|7340.7|7329.5|7327.5|1911
1668412800000|2022-11-14 08:00:00|7333.2|7332.2|7356.5|7355.5|7383|7382|7332|7331|13622
1668416400000|2022-11-14 09:00:00|7356.7|7355.7|7346.2|7345.2|7358.2|7357.2|7341.2|7340.2|4938
1668420000000|2022-11-14 10:00:00|7346|7345|7347.7|7346.7|7354|7353|7340.2|7339.2|3765
1668423600000|2022-11-14 11:00:00|7347.5|7346.5|7339.7|7338.7|7353|7352|7334.7|7333.7|2711
1668427200000|2022-11-14 12:00:00|7339|7338|7348.1|7347.1|7349|7348|7334.2|7333.2|5869
1668430800000|2022-11-14 13:00:00|7348.3|7347.3|7379.1|7378.1|7379.6|7378.6|7342.1|7341.1|5883
1668434400000|2022-11-14 14:00:00|7379.3|7378.3|7395.3|7394.3|7399.1|7398.1|7371.6|7370.6|9769
1668438000000|2022-11-14 15:00:00|7395.6|7394.6|7392.1|7391.1|7414.6|7413.6|7388.3|7387.3|13021
1668441600000|2022-11-14 16:00:00|7391.8|7390.8|7378.8|7376.8|7393.8|7392.8|7378.1|7376.3|17602
1668445200000|2022-11-14 17:00:00|7379.1|7377.1|7376.3|7374.3|7387.3|7385.3|7373.6|7371.6|2206
1668448800000|2022-11-14 18:00:00|7376.6|7374.6|7386.8|7384.8|7388.3|7386.3|7375.3|7373.3|1098
1668452400000|2022-11-14 19:00:00|7386.6|7384.6|7383.1|7381.1|7387.1|7385.1|7380.6|7378.6|884
1668456000000|2022-11-14 20:00:00|7383.3|7381.3|7353|7349|7387.3|7385.3|7349.3|7347.3|2444
1668459600000|2022-11-14 21:00:00|7354.4|7350.4|7367.2|7363.2|7367.6|7363.6|7354.3|7350.3|0
1668463200000|2022-11-14 22:00:00|7367|7363|7370.3|7366.3|7371.3|7367.3|7365.8|7361.8|0
1668466800000|2022-11-14 23:00:00|7370.1|7366.1|7367.8|7363.8|7373.3|7369.3|7367.8|7363.8|0
1668470400000|2022-11-15 00:00:00|7367.9|7363.9|7359|7355|7370.4|7366.4|7358.7|7354.7|0
1668474000000|2022-11-15 01:00:00|7359.1|7355.1|7363.6|7360.6|7367.3|7364.3|7354.6|7351.6|561
1668477600000|2022-11-15 02:00:00|7364.3|7361.3|7375.8|7372.8|7376.1|7373.1|7361.1|7358.1|422
1668481200000|2022-11-15 03:00:00|7376.1|7373.1|7376.3|7373.3|7378.8|7375.8|7373.3|7370.3|267
1668484800000|2022-11-15 04:00:00|7376.6|7373.6|7375.3|7372.3|7377.1|7374.1|7371.8|7368.8|175
1668488400000|2022-11-15 05:00:00|7375.6|7372.6|7376.8|7373.8|7381.3|7378.3|7374.6|7371.6|364
1668492000000|2022-11-15 06:00:00|7376.6|7373.6|7383.8|7380.8|7384.6|7381.6|7376.3|7373.3|516
1668495600000|2022-11-15 07:00:00|7384.1|7381.1|7388.3|7386.3|7399.1|7397.1|7380.3|7378.3|1979
1668499200000|2022-11-15 08:00:00|7388.1|7386.1|7389.5|7388.5|7399.5|7398.5|7371.8|7370.8|9603
1668502800000|2022-11-15 09:00:00|7389|7388|7395.2|7394.2|7401|7400|7387.5|7386.5|4536
1668506400000|2022-11-15 10:00:00|7395.7|7394.7|7389|7388|7399.2|7398.2|7382.5|7381.5|3033
1668510000000|2022-11-15 11:00:00|7389.5|7388.5|7386.5|7385.5|7393|7392|7380.2|7379.2|3853
1668513600000|2022-11-15 12:00:00|7386.7|7385.7|7383.2|7382.2|7395|7394|7377.5|7376.5|3843
1668517200000|2022-11-15 13:00:00|7383.5|7382.5|7386.5|7385.5|7415|7414|7365.5|7364.5|10603
1668520800000|2022-11-15 14:00:00|7386.2|7385.2|7361.2|7360.2|7387|7386|7358.5|7357.5|9864
1668524400000|2022-11-15 15:00:00|7361.5|7360.5|7351.5|7350.5|7366.5|7365.5|7351.5|7350.5|11741
1668528000000|2022-11-15 16:00:00|7351.2|7350.2|7373.2|7371.2|7380|7378|7345.7|7344.7|16763
1668531600000|2022-11-15 17:00:00|7373.5|7371.5|7365.5|7363.5|7374|7372|7362|7360|2237
1668535200000|2022-11-15 18:00:00|7366|7364|7327.2|7325.2|7369.7|7367.7|7314.5|7312.5|3945
1668538800000|2022-11-15 19:00:00|7326.7|7324.7|7349.2|7347.2|7355.7|7353.7|7313.7|7311.7|3329
1668542400000|2022-11-15 20:00:00|7349.7|7347.7|7336|7332|7356.7|7354.7|7321|7319|2719
1668546000000|2022-11-15 21:00:00|7335.8|7331.8|7333.9|7329.9|7340.7|7336.7|7326.5|7322.5|0
1668549600000|2022-11-15 22:00:00|7334|7330|7333.1|7329.1|7336|7332|7332.8|7328.8|0
1668553200000|2022-11-15 23:00:00|7332.5|7328.5|7334.9|7330.9|7335.4|7331.4|7320.6|7316.6|0
1668556800000|2022-11-16 00:00:00|7334.8|7330.8|7316.1|7312.1|7335.7|7331.7|7314.7|7310.7|0
1668560400000|2022-11-16 01:00:00|7316|7312|7321.5|7318.5|7323.5|7320.5|7305|7302|1213
1668564000000|2022-11-16 02:00:00|7321.7|7318.7|7329|7326|7333.5|7330.5|7319.2|7316.2|385
1668567600000|2022-11-16 03:00:00|7330|7327|7327.7|7324.7|7334.2|7331.2|7323.2|7320.2|274
1668571200000|2022-11-16 04:00:00|7327.5|7324.5|7324.7|7321.7|7328|7325|7320.5|7317.5|236
1668574800000|2022-11-16 05:00:00|7325|7322|7348.2|7345.2|7350.7|7347.7|7319.2|7316.2|563
1668578400000|2022-11-16 06:00:00|7348|7345|7355.5|7352.5|7356.5|7353.5|7344|7341|833
1668582000000|2022-11-16 07:00:00|7355.7|7352.7|7369.2|7367.2|7373|7371|7348.7|7346.7|2479
1668585600000|2022-11-16 08:00:00|7368.7|7367.7|7378.8|7377.8|7395.5|7394.5|7368.7|7367.7|10779
1668589200000|2022-11-16 09:00:00|7379.1|7378.1|7380.8|7379.8|7395.1|7394.1|7376.3|7375.3|4333
1668592800000|2022-11-16 10:00:00|7381.1|7380.1|7377.1|7376.1|7394.1|7393.1|7371.1|7370.1|3723
1668596400000|2022-11-16 11:00:00|7376.8|7375.8|7373.1|7372.1|7379.3|7378.3|7358.6|7357.6|3615
1668600000000|2022-11-16 12:00:00|7371.6|7370.6|7363|7362|7372.3|7371.3|7357.1|7356.1|3184
1668603600000|2022-11-16 13:00:00|7363.5|7362.5|7360|7359|7367.7|7366.7|7346.2|7345.2|5750
1668607200000|2022-11-16 14:00:00|7360.5|7359.5|7350|7349|7368.5|7367.5|7342.2|7341.2|5625
1668610800000|2022-11-16 15:00:00|7350.2|7349.2|7347|7346|7367|7366|7344.7|7343.7|7021
1668614400000|2022-11-16 16:00:00|7346.7|7345.7|7341.9|7339.9|7359|7358|7338.4|7336.4|18154
1668618000000|2022-11-16 17:00:00|7342.1|7340.1|7342.6|7340.6|7348.6|7346.6|7330.1|7328.1|4806
1668621600000|2022-11-16 18:00:00|7341.9|7339.9|7323.9|7321.9|7341.9|7339.9|7321.9|7319.9|1618
1668625200000|2022-11-16 19:00:00|7323.6|7321.6|7331.1|7329.1|7332.6|7330.6|7323.1|7321.1|1117
1668628800000|2022-11-16 20:00:00|7330.9|7328.9|7324.7|7320.7|7332.6|7330.6|7322.4|7320.2|1775
1668632400000|2022-11-16 21:00:00|7324.8|7320.8|7332.6|7328.6|7342.5|7338.5|7324.5|7320.5|0
1668636000000|2022-11-16 22:00:00|7332.5|7328.5|7337.4|7333.4|7337.4|7333.4|7331.9|7327.9|0
1668639600000|2022-11-16 23:00:00|7337.7|7333.7|7337.5|7333.5|7339.3|7335.3|7334.8|7330.8|0
1668643200000|2022-11-17 00:00:00|7337.4|7333.4|7334.8|7330.8|7339.6|7335.6|7329.6|7325.6|0
1668646800000|2022-11-17 01:00:00|7334.9|7330.9|7330.9|7327.9|7339.9|7336.9|7327.9|7324.9|402
1668650400000|2022-11-17 02:00:00|7331.1|7328.1|7330.6|7327.6|7333.9|7330.9|7324.4|7321.4|251
1668654000000|2022-11-17 03:00:00|7330.4|7327.4|7330.6|7327.6|7330.9|7327.9|7325.1|7322.1|222
1668657600000|2022-11-17 04:00:00|7330.9|7327.9|7328.1|7325.1|7332.9|7329.9|7328.1|7325.1|178
1668661200000|2022-11-17 05:00:00|7328.4|7325.4|7329.6|7326.6|7337.4|7334.4|7327.9|7324.9|247
1668664800000|2022-11-17 06:00:00|7330.1|7327.1|7346.1|7343.1|7350.1|7347.1|7329.6|7326.6|633
1668668400000|2022-11-17 07:00:00|7345.6|7342.6|7347.4|7345.4|7353.9|7351.9|7340.9|7338.9|1460
1668672000000|2022-11-17 08:00:00|7346.9|7344.9|7318.9|7317.9|7353.6|7352.6|7318.6|7317.6|8938
1668675600000|2022-11-17 09:00:00|7318.6|7317.6|7309.1|7308.1|7323.4|7322.4|7303.6|7302.6|5738
1668679200000|2022-11-17 10:00:00|7309.4|7308.4|7303.9|7302.9|7325.9|7324.9|7302.9|7301.9|4705
1668682800000|2022-11-17 11:00:00|7303.6|7302.6|7312.7|7311.7|7318.5|7317.5|7300|7299|4818
1668686400000|2022-11-17 12:00:00|7312.5|7311.5|7307.5|7306.5|7315|7314|7300.5|7299.5|4614
1668690000000|2022-11-17 13:00:00|7307.2|7306.2|7301.5|7300.5|7309|7308|7293.2|7292.2|6936
1668693600000|2022-11-17 14:00:00|7301.2|7300.2|7334.7|7333.7|7337.2|7336.2|7300|7299|8084
1668697200000|2022-11-17 15:00:00|7334.5|7333.5|7342.8|7341.8|7354.3|7353.3|7333|7332|9184
1668700800000|2022-11-17 16:00:00|7342.5|7341.5|7362.3|7360.3|7362.5|7360.5|7338.8|7337.8|13717
1668704400000|2022-11-17 17:00:00|7362|7360|7361.3|7359.3|7363.3|7361.3|7349.3|7347.3|2577
1668708000000|2022-11-17 18:00:00|7361.5|7359.5|7359.5|7357.5|7367.3|7365.3|7354|7352|1121
1668711600000|2022-11-17 19:00:00|7359.8|7357.8|7363.3|7361.3|7364.5|7362.5|7353|7351|1435
1668715200000|2022-11-17 20:00:00|7363.5|7361.5|7374.7|7370.7|7379.3|7377.3|7352.5|7350.5|3567
1668718800000|2022-11-17 21:00:00|7373.8|7369.8|7376.9|7372.9|7378.4|7374.4|7367.2|7363.2|0
1668722400000|2022-11-17 22:00:00|7376.8|7372.8|7372.9|7368.9|7377.2|7373.2|7372.6|7368.6|0
1668726000000|2022-11-17 23:00:00|7372.7|7368.7|7365.3|7361.3|7377.5|7373.5|7363.1|7359.1|0
1668729600000|2022-11-18 00:00:00|7365.5|7361.5|7374.9|7370.9|7374.9|7370.9|7364.1|7360.1|0
1668733200000|2022-11-18 01:00:00|7375.3|7371.3|7369.8|7366.8|7379|7376|7364.3|7361.3|617
1668736800000|2022-11-18 02:00:00|7370|7367|7366.8|7363.8|7374.8|7371.8|7364.3|7361.3|269
1668740400000|2022-11-18 03:00:00|7366.5|7363.5|7370.5|7367.5|7372.5|7369.5|7364.8|7361.8|117
1668744000000|2022-11-18 04:00:00|7369.8|7366.8|7366|7363|7370|7367|7360.8|7357.8|112
1668747600000|2022-11-18 05:00:00|7366.3|7363.3|7364|7361|7367.3|7364.3|7359.8|7356.8|191
1668751200000|2022-11-18 06:00:00|7364.3|7361.3|7360|7357|7368.5|7365.5|7354.3|7351.3|384
1668754800000|2022-11-18 07:00:00|7359.5|7357.5|7364|7362|7367.8|7365.8|7357.3|7355.3|1931
1668758400000|2022-11-18 08:00:00|7363.5|7361.5|7384.2|7383.2|7384.7|7383.7|7350|7349|10468
1668762000000|2022-11-18 09:00:00|7384.4|7383.4|7388.7|7387.7|7397.7|7396.7|7380.7|7379.7|7884
1668765600000|2022-11-18 10:00:00|7388.4|7387.4|7414.7|7413.7|7425.7|7424.7|7380.2|7379.2|22267
1668769200000|2022-11-18 11:00:00|7414.9|7413.9|7402.9|7401.9|7417.2|7416.2|7402.9|7401.9|5326
1668772800000|2022-11-18 12:00:00|7402.7|7401.7|7408.4|7407.4|7418.4|7417.4|7402.7|7401.7|4235
1668776400000|2022-11-18 13:00:00|7408.2|7407.2|7406.7|7405.7|7416.4|7415.4|7404.7|7403.7|5403
1668780000000|2022-11-18 14:00:00|7406.4|7405.4|7381.4|7380.4|7408.7|7407.7|7375.4|7374.4|9247
1668783600000|2022-11-18 15:00:00|7381.9|7380.9|7375.1|7374.1|7383.4|7382.4|7370.7|7369.7|8524
1668787200000|2022-11-18 16:00:00|7374.8|7373.8|7383.8|7381.8|7392.6|7390.6|7372.6|7371.6|12908
1668790800000|2022-11-18 17:00:00|7384.1|7382.1|7378.3|7376.3|7384.8|7382.8|7369.8|7367.8|2224
1668794400000|2022-11-18 18:00:00|7378.6|7376.6|7379.1|7377.1|7389.1|7387.1|7375.6|7373.6|965
1668798000000|2022-11-18 19:00:00|7379.6|7377.6|7388.3|7386.3|7389.6|7387.6|7378.3|7376.3|731
1668801600000|2022-11-18 20:00:00|7388.1|7386.1|7396.7|7392.7|7401.1|7399.1|7388.1|7386.1|2461
1668805200000|2022-11-18 21:00:00|7396.5|7392.5|7396.7|7392.7|7400.5|7396.5|7391.8|7387.8|0
1668985200000|2022-11-20 23:00:00|7404.8|7400.8|7392.6|7388.6|7405.5|7401.5|7390.7|7386.7|0
1668988800000|2022-11-21 00:00:00|7392.7|7388.7|7385.2|7381.2|7394.4|7390.4|7384|7380|0
1668992400000|2022-11-21 01:00:00|7384.9|7380.9|7368.8|7365.8|7385|7381|7367.8|7364.8|684
1668996000000|2022-11-21 02:00:00|7369.3|7366.3|7367.8|7364.8|7370.3|7367.3|7363.6|7360.6|264
1668999600000|2022-11-21 03:00:00|7367.6|7364.6|7372.1|7369.1|7373.3|7370.3|7365.6|7362.6|301
1669003200000|2022-11-21 04:00:00|7372.3|7369.3|7369.8|7366.8|7372.3|7369.3|7368.3|7365.3|218
1669006800000|2022-11-21 05:00:00|7370.8|7367.8|7371.3|7368.3|7372.1|7369.1|7365.6|7362.6|310
1669010400000|2022-11-21 06:00:00|7371.6|7368.6|7369.3|7366.3|7375.8|7372.8|7368.6|7365.6|403
1669014000000|2022-11-21 07:00:00|7369.6|7366.6|7365.6|7363.6|7372.1|7370.1|7364.1|7362.1|1804
1669017600000|2022-11-21 08:00:00|7365.1|7364.1|7359.5|7358.5|7376.8|7375.8|7342.1|7341.1|9505
1669021200000|2022-11-21 09:00:00|7359.8|7358.8|7374.5|7373.5|7376.8|7375.8|7356|7355|4191
1669024800000|2022-11-21 10:00:00|7374.8|7373.8|7381.8|7380.8|7386.3|7385.3|7373.8|7372.8|3180
1669028400000|2022-11-21 11:00:00|7381.3|7380.3|7380.3|7379.3|7391.3|7390.3|7373.8|7372.8|3059
1669032000000|2022-11-21 12:00:00|7380.8|7379.8|7385.8|7384.8|7395.3|7394.3|7378.3|7377.3|3375
1669035600000|2022-11-21 13:00:00|7385.3|7384.3|7401.8|7400.8|7402.3|7401.3|7382.8|7381.8|2829
1669039200000|2022-11-21 14:00:00|7401.5|7400.5|7390.8|7389.8|7402.8|7401.8|7371|7370|7065
1669042800000|2022-11-21 15:00:00|7391|7390|7374.2|7373.2|7393.3|7392.3|7364.2|7363.2|6542
1669046400000|2022-11-21 16:00:00|7373.9|7372.9|7380.2|7378.2|7388.2|7386.2|7371.7|7370.7|14065
1669050000000|2022-11-21 17:00:00|7380.4|7378.4|7405.4|7403.4|7407.2|7405.2|7380.2|7378.2|3210
1669053600000|2022-11-21 18:00:00|7404.9|7402.9|7407.4|7405.4|7417.9|7415.9|7404.9|7402.9|1721
1669057200000|2022-11-21 19:00:00|7407.7|7405.7|7406.9|7404.9|7412.7|7410.7|7403.4|7401.4|676
1669060800000|2022-11-21 20:00:00|7406.7|7404.7|7407.2|7403.2|7413.4|7411.4|7403.4|7401.4|1603
1669064400000|2022-11-21 21:00:00|7408.2|7404.2|7405.8|7401.8|7410.9|7406.9|7404.8|7400.8|0
1669068000000|2022-11-21 22:00:00|7405.7|7401.7|7404.7|7400.7|7407|7403|7404.7|7400.7|0
1669071600000|2022-11-21 23:00:00|7404.8|7400.8|7406.8|7402.8|7408.5|7404.5|7403.2|7399.2|0
1669075200000|2022-11-22 00:00:00|7406.9|7402.9|7411.2|7407.2|7416.1|7412.1|7406.2|7402.2|0
1669078800000|2022-11-22 01:00:00|7411.1|7407.1|7415.4|7412.4|7423.4|7420.4|7410.2|7406.2|421
1669082400000|2022-11-22 02:00:00|7415.2|7412.2|7409.4|7406.4|7415.9|7412.9|7405.9|7402.9|313
1669086000000|2022-11-22 03:00:00|7409.7|7406.7|7410.4|7407.4|7416.2|7413.2|7407.9|7404.9|119
1669089600000|2022-11-22 04:00:00|7409.9|7406.9|7409.7|7406.7|7412.7|7409.7|7408.4|7405.4|125
1669093200000|2022-11-22 05:00:00|7409.9|7406.9|7402.2|7399.2|7410.4|7407.4|7400.9|7397.9|304
1669096800000|2022-11-22 06:00:00|7402.4|7399.4|7402.2|7399.2|7404.9|7401.9|7397.7|7394.7|469
1669100400000|2022-11-22 07:00:00|7402.4|7399.4|7399.4|7397.4|7403.2|7401.2|7395.4|7393.4|1274
1669104000000|2022-11-22 08:00:00|7398.9|7397.9|7431.2|7430.2|7438.2|7437.2|7398.9|7397.9|12935
1669107600000|2022-11-22 09:00:00|7431.5|7430.5|7446|7445|7452|7451|7430.2|7429.2|6569
1669111200000|2022-11-22 10:00:00|7446.2|7445.2|7430|7429|7448|7447|7428.2|7427.2|3912
1669114800000|2022-11-22 11:00:00|7429.7|7428.7|7415.5|7414.5|7431.5|7430.5|7409.7|7408.7|3727
1669118400000|2022-11-22 12:00:00|7415.2|7414.2|7422.7|7421.7|7426.5|7425.5|7411|7410|2627
1669122000000|2022-11-22 13:00:00|7422.4|7421.4|7432.9|7431.9|7434.2|7433.2|7421.7|7420.7|3642
1669125600000|2022-11-22 14:00:00|7433.7|7432.7|7441.7|7440.7|7443.9|7442.9|7416.7|7415.7|6357
1669129200000|2022-11-22 15:00:00|7441.4|7440.4|7455.4|7454.4|7460.4|7459.4|7440.7|7439.7|8658
1669132800000|2022-11-22 16:00:00|7455.6|7454.6|7454.1|7452.1|7457.6|7455.6|7446.4|7445.4|12734
1669136400000|2022-11-22 17:00:00|7454.4|7452.4|7456.1|7454.1|7458.4|7456.4|7451.6|7449.6|1793
1669140000000|2022-11-22 18:00:00|7456.4|7454.4|7457.9|7455.9|7461.4|7459.4|7453.6|7451.6|788
1669143600000|2022-11-22 19:00:00|7457.6|7455.6|7460.6|7458.6|7461.4|7459.4|7454.1|7452.1|683
1669147200000|2022-11-22 20:00:00|7460.4|7458.4|7468.2|7464.2|7474.4|7472.4|7460.1|7458.1|2401
1669150800000|2022-11-22 21:00:00|7468.1|7464.1|7472.9|7468.9|7472.9|7468.9|7462|7458|0
1669154400000|2022-11-22 22:00:00|7472.8|7468.8|7474.4|7470.4|7474.6|7470.6|7471.8|7467.8|0
1669158000000|2022-11-22 23:00:00|7474.2|7470.2|7471.3|7467.3|7479.3|7475.3|7468.6|7464.6|0
1669161600000|2022-11-23 00:00:00|7471.5|7467.5|7465.6|7461.6|7474.3|7470.3|7465.4|7461.4|0
1669165200000|2022-11-23 01:00:00|7465.5|7461.5|7469.9|7466.9|7472.9|7469.9|7465.1|7461.3|346
1669168800000|2022-11-23 02:00:00|7469.6|7466.6|7471.1|7468.1|7472.1|7469.1|7465.1|7462.1|183
1669172400000|2022-11-23 03:00:00|7471.4|7468.4|7468.1|7465.1|7471.4|7468.4|7466.6|7463.6|82
1669176000000|2022-11-23 04:00:00|7467.9|7464.9|7467.1|7464.1|7468.4|7465.4|7465.6|7462.6|124
1669179600000|2022-11-23 05:00:00|7466.9|7463.9|7468.4|7465.4|7471.1|7468.1|7464.6|7461.6|199
1669183200000|2022-11-23 06:00:00|7468.6|7465.6|7471.6|7468.6|7472.1|7469.1|7466.4|7463.4|333
1669186800000|2022-11-23 07:00:00|7471.4|7468.4|7470.4|7468.4|7476.9|7474.9|7464.6|7462.6|1380
1669190400000|2022-11-23 08:00:00|7469.9|7468.9|7494.6|7493.6|7499.6|7498.6|7469.1|7468.1|13897
1669194000000|2022-11-23 09:00:00|7494.3|7493.3|7493.3|7492.3|7499.1|7498.1|7487.1|7486.1|6007
1669197600000|2022-11-23 10:00:00|7492.1|7491.1|7476.3|7475.3|7498.6|7497.6|7474.3|7473.3|6237
1669201200000|2022-11-23 11:00:00|7476.1|7475.1|7482.6|7481.6|7482.6|7481.6|7468.6|7467.6|3908
1669204800000|2022-11-23 12:00:00|7482.1|7481.1|7474.9|7473.9|7482.3|7481.3|7473.6|7472.6|3111
1669208400000|2022-11-23 13:00:00|7474.4|7473.4|7466.4|7465.4|7476.9|7475.9|7452.9|7451.9|5091
1669212000000|2022-11-23 14:00:00|7466.6|7465.6|7472.6|7471.6|7476.6|7475.6|7464.1|7463.1|9886
1669215600000|2022-11-23 15:00:00|7472.4|7471.4|7467.8|7466.8|7476.4|7475.4|7462.6|7461.6|8151
1669219200000|2022-11-23 16:00:00|7467.6|7466.6|7450.7|7448.7|7476.1|7474.3|7447.4|7445.4|14036
1669222800000|2022-11-23 17:00:00|7451.2|7449.2|7445.9|7443.9|7456.4|7454.4|7443.7|7441.7|2900
1669226400000|2022-11-23 18:00:00|7445.7|7443.7|7457.2|7455.2|7458.7|7456.7|7443.7|7441.7|921
1669230000000|2022-11-23 19:00:00|7457.4|7455.4|7457.4|7455.4|7467.9|7465.9|7451.4|7449.4|1680
1669233600000|2022-11-23 20:00:00|7457.2|7455.2|7459.5|7455.5|7460.9|7458.9|7452.9|7450.9|1815
1669237200000|2022-11-23 21:00:00|7459.3|7455.3|7463|7459|7466.1|7462.1|7454.9|7450.9|0
1669240800000|2022-11-23 22:00:00|7462.9|7458.9|7463.5|7459.5|7464.3|7460.3|7461.8|7457.8|0
1669244400000|2022-11-23 23:00:00|7463.4|7459.4|7467.8|7463.8|7468.1|7464.1|7462.2|7458.2|0
1669248000000|2022-11-24 00:00:00|7468|7464|7465.4|7461.4|7470.2|7466.2|7461.8|7457.8|0
1669251600000|2022-11-24 01:00:00|7465.3|7461.3|7465.7|7462.7|7471.2|7468.2|7463.9|7460.9|449
1669255200000|2022-11-24 02:00:00|7466.2|7463.2|7464.9|7461.9|7467.4|7464.4|7462.7|7459.7|191
1669258800000|2022-11-24 03:00:00|7465.2|7462.2|7463.7|7460.7|7465.9|7462.9|7461.2|7458.2|250
1669262400000|2022-11-24 04:00:00|7463.9|7460.9|7463.9|7460.9|7465.4|7462.4|7462.9|7459.9|94
1669266000000|2022-11-24 05:00:00|7464.2|7461.2|7460.9|7457.9|7464.9|7461.9|7457.9|7454.9|180
1669269600000|2022-11-24 06:00:00|7460.4|7457.4|7461.2|7458.2|7461.9|7458.9|7456.7|7453.7|399
1669273200000|2022-11-24 07:00:00|7460.9|7457.9|7464.7|7462.7|7468.9|7466.9|7459.7|7457.7|1628
1669276800000|2022-11-24 08:00:00|7464.2|7463.2|7464.6|7463.6|7468.9|7467.9|7441.2|7440.2|8598
1669280400000|2022-11-24 09:00:00|7464.4|7463.4|7480.4|7479.4|7483.4|7482.4|7459.4|7458.4|4462
1669284000000|2022-11-24 10:00:00|7480.6|7479.6|7487.4|7486.4|7487.6|7486.6|7477.1|7476.1|4959
1669287600000|2022-11-24 11:00:00|7487.1|7486.1|7477.9|7476.9|7488.4|7487.4|7474.6|7473.6|3180
1669291200000|2022-11-24 12:00:00|7477.6|7476.6|7467.5|7466.5|7477.9|7476.9|7467.3|7466.3|2811
1669294800000|2022-11-24 13:00:00|7467.8|7466.8|7467.3|7466.3|7473.3|7472.3|7465|7464|3371
1669298400000|2022-11-24 14:00:00|7467.5|7466.5|7463.3|7462.3|7469|7468|7460.3|7459.3|3554
1669302000000|2022-11-24 15:00:00|7463.8|7462.8|7472|7471|7473.8|7472.8|7463.5|7462.5|3729
1669305600000|2022-11-24 16:00:00|7471.8|7470.8|7473|7471|7477.5|7476.5|7466.3|7464.3|8574
1669309200000|2022-11-24 17:00:00|7473.3|7471.3|7468.3|7466.3|7473.3|7471.3|7467|7465|658
1669312800000|2022-11-24 18:00:00|7468|7466|7470|7468|7472.5|7470.5|7468|7466|274
1669316400000|2022-11-24 19:00:00|7469.8|7467.8|7469.5|7467.5|7471.3|7469.3|7468.8|7466.8|78
1669320000000|2022-11-24 20:00:00|7469.3|7467.3|7467.4|7463.4|7470|7468|7466.5|7463.4|141
1669323600000|2022-11-24 21:00:00|7467.1|7463.1|7471.6|7467.6|7472|7468|7467.1|7463.1|0
1669327200000|2022-11-24 22:00:00|7471.4|7467.4|7471.4|7467.4|7471.4|7467.4|7471.4|7467.4|0
1669330800000|2022-11-24 23:00:00|7470.5|7466.5|7474.9|7470.9|7476.1|7472.1|7468.4|7464.4|0
1669334400000|2022-11-25 00:00:00|7475|7471|7470.6|7466.6|7475.2|7471.2|7465.5|7461.5|0
1669338000000|2022-11-25 01:00:00|7470.7|7466.7|7469|7466|7473.3|7470.3|7462.5|7459.5|558
1669341600000|2022-11-25 02:00:00|7468.3|7465.3|7462.8|7459.8|7472.3|7469.3|7460|7457|333
1669345200000|2022-11-25 03:00:00|7463|7460|7465|7462|7465.3|7462.3|7461|7458|66
1669348800000|2022-11-25 04:00:00|7465.3|7462.3|7463.5|7460.5|7466.5|7463.5|7463|7460|75
1669352400000|2022-11-25 05:00:00|7463.8|7460.8|7467.3|7464.3|7468.3|7465.3|7462.8|7459.8|333
1669356000000|2022-11-25 06:00:00|7467|7464|7469.8|7466.8|7470.5|7467.5|7465.5|7462.5|256
1669359600000|2022-11-25 07:00:00|7470|7467|7468|7466|7474.5|7472.5|7467|7465|1071
1669363200000|2022-11-25 08:00:00|7467.5|7466.5|7474.9|7473.9|7478.3|7477.3|7462.3|7461.3|7036
1669366800000|2022-11-25 09:00:00|7474.6|7473.6|7476.1|7475.1|7496.1|7495.1|7471.6|7470.6|6601
1669370400000|2022-11-25 10:00:00|7475.9|7474.9|7489.1|7488.1|7493.4|7492.4|7472.6|7471.6|3322
1669374000000|2022-11-25 11:00:00|7489.4|7488.4|7489.4|7488.4|7491.4|7490.4|7483.4|7482.4|2822
1669377600000|2022-11-25 12:00:00|7487.9|7486.9|7484.4|7483.4|7494.1|7493.1|7482.9|7481.9|3593
1669381200000|2022-11-25 13:00:00|7484.1|7483.1|7472.6|7471.6|7484.9|7483.9|7470.1|7469.1|3706
1669384800000|2022-11-25 14:00:00|7472.9|7471.9|7476.4|7475.4|7479.4|7478.4|7460.9|7459.9|5843
1669388400000|2022-11-25 15:00:00|7476.6|7475.6|7476.6|7475.6|7477.4|7476.4|7468.9|7467.9|4521
1669392000000|2022-11-25 16:00:00|7476.9|7475.9|7492.4|7490.4|7498.9|7496.9|7475.4|7474.4|14993
1669395600000|2022-11-25 17:00:00|7492.6|7490.6|7481.1|7479.1|7492.6|7490.6|7479.9|7477.9|2217
1669399200000|2022-11-25 18:00:00|7481.6|7479.6|7487.1|7485.1|7490.4|7488.4|7481.6|7479.6|506
1669402800000|2022-11-25 19:00:00|7486.9|7484.9|7486.4|7484.4|7487.6|7485.6|7485.1|7483.1|107
1669406400000|2022-11-25 20:00:00|7486.9|7484.9|7488.8|7484.8|7489.2|7485.2|7485.1|7483.1|174
1669410000000|2022-11-25 21:00:00|7487.9|7483.9|7488.2|7484.2|7488.2|7484.2|7487.6|7483.6|0
1669590000000|2022-11-27 23:00:00|7471.2|7467.2|7474.7|7470.7|7487.2|7483.2|7470.6|7466.6|0
1669593600000|2022-11-28 00:00:00|7474.6|7470.6|7468.8|7464.8|7476.8|7472.8|7467.5|7463.5|0
1669597200000|2022-11-28 01:00:00|7468.7|7464.7|7441.6|7438.6|7468.7|7464.7|7436.6|7433.6|1210
1669600800000|2022-11-28 02:00:00|7441.4|7438.4|7454.6|7451.6|7454.9|7451.9|7437.9|7434.9|404
1669604400000|2022-11-28 03:00:00|7454.4|7451.4|7452.9|7449.9|7455.1|7452.1|7450.1|7447.1|213
1669608000000|2022-11-28 04:00:00|7452.6|7449.6|7458.6|7455.6|7458.9|7455.9|7452.1|7449.1|375
1669611600000|2022-11-28 05:00:00|7458.9|7455.9|7447.1|7444.1|7458.9|7455.9|7443.9|7440.9|701
1669615200000|2022-11-28 06:00:00|7447.4|7444.4|7454.6|7451.6|7456.1|7453.1|7445.4|7442.4|543
1669618800000|2022-11-28 07:00:00|7455.4|7452.4|7449.6|7447.6|7459.6|7457.6|7446.6|7444.6|2289
1669622400000|2022-11-28 08:00:00|7449.1|7448.1|7428.4|7427.4|7456.1|7455.1|7421.4|7420.4|15192
1669626000000|2022-11-28 09:00:00|7428.2|7427.2|7441.4|7440.4|7453.7|7452.7|7425.7|7424.7|7036
1669629600000|2022-11-28 10:00:00|7440.7|7439.7|7454.7|7453.7|7460.2|7459.2|7436.2|7435.2|4105
1669633200000|2022-11-28 11:00:00|7454.4|7453.4|7459.2|7458.2|7466.9|7465.9|7450.9|7449.9|3369
1669636800000|2022-11-28 12:00:00|7459.4|7458.4|7454.9|7453.9|7467.2|7466.2|7454.4|7453.4|3599
1669640400000|2022-11-28 13:00:00|7455.1|7454.1|7456.4|7455.4|7461.9|7460.9|7446.1|7445.1|4901
1669644000000|2022-11-28 14:00:00|7455.9|7454.9|7468.1|7467.1|7476.9|7475.9|7451.9|7450.9|9710
1669647600000|2022-11-28 15:00:00|7467.9|7466.9|7488.6|7487.6|7498.1|7497.1|7467.4|7466.4|10674
1669651200000|2022-11-28 16:00:00|7489.1|7488.1|7482.3|7480.3|7493.6|7492.6|7473.6|7471.6|13941
1669654800000|2022-11-28 17:00:00|7482.6|7480.6|7481.8|7479.8|7490.6|7488.6|7472.1|7470.1|2485
1669658400000|2022-11-28 18:00:00|7481.6|7479.6|7476.3|7474.3|7484.6|7482.6|7474.1|7472.1|1229
1669662000000|2022-11-28 19:00:00|7476.1|7474.1|7475.8|7473.8|7478.8|7476.8|7472.1|7470.1|1025
1669665600000|2022-11-28 20:00:00|7476.3|7474.3|7474.8|7470.8|7479.6|7477.6|7469.3|7467.3|2432
1669669200000|2022-11-28 21:00:00|7474.7|7470.7|7476.3|7472.3|7478.8|7474.8|7473.8|7469.8|0
1669672800000|2022-11-28 22:00:00|7476.2|7472.2|7475.9|7471.9|7476.4|7472.4|7474.6|7470.6|0
1669676400000|2022-11-28 23:00:00|7476.3|7472.3|7476.4|7472.4|7477.7|7473.7|7474.4|7470.4|0
1669680000000|2022-11-29 00:00:00|7476.3|7472.3|7475.2|7471.2|7478.6|7474.6|7470.1|7466.1|0
1669683600000|2022-11-29 01:00:00|7475.3|7471.3|7480.3|7477.3|7481.6|7478.6|7472.6|7469.6|642
1669687200000|2022-11-29 02:00:00|7480.6|7477.6|7478.8|7475.8|7483.1|7480.1|7477.8|7474.8|240
1669690800000|2022-11-29 03:00:00|7478.6|7475.6|7495.6|7492.6|7495.6|7492.6|7477.1|7474.1|353
1669694400000|2022-11-29 04:00:00|7496.3|7493.3|7493.1|7490.1|7496.6|7493.6|7491.6|7488.6|256
1669698000000|2022-11-29 05:00:00|7493.3|7490.3|7497.6|7494.6|7499.6|7496.6|7492.8|7489.8|390
1669701600000|2022-11-29 06:00:00|7497.3|7494.3|7498.8|7495.8|7501.3|7498.3|7492.1|7489.1|957
1669705200000|2022-11-29 07:00:00|7499.3|7496.3|7492.8|7490.8|7517.1|7515.1|7491.3|7489.3|2821
1669708800000|2022-11-29 08:00:00|7492.3|7491.3|7520.1|7519.1|7543.3|7542.3|7490.6|7489.6|17141
1669712400000|2022-11-29 09:00:00|7519.6|7518.6|7515.3|7514.3|7527.8|7526.8|7502.1|7501.1|7379
1669716000000|2022-11-29 10:00:00|7515.6|7514.6|7520.6|7519.6|7535.3|7534.3|7514.3|7513.3|4100
1669719600000|2022-11-29 11:00:00|7521.1|7520.1|7535.8|7534.8|7538.8|7537.8|7512.3|7511.3|4615
1669723200000|2022-11-29 12:00:00|7535.6|7534.6|7532.8|7531.8|7535.6|7534.6|7524.6|7523.6|3066
1669726800000|2022-11-29 13:00:00|7533.1|7532.1|7523.9|7522.9|7533.1|7532.1|7510.6|7509.6|5414
1669730400000|2022-11-29 14:00:00|7524.2|7523.2|7529.2|7528.2|7530.7|7529.7|7513.7|7512.7|7779
1669734000000|2022-11-29 15:00:00|7528.2|7527.2|7531.6|7530.6|7542.6|7541.6|7524.8|7523.8|8672
1669737600000|2022-11-29 16:00:00|7531.8|7530.8|7523.6|7521.6|7534.1|7533.1|7511.1|7509.6|17599
1669741200000|2022-11-29 17:00:00|7523.1|7521.1|7533.3|7531.3|7534.1|7532.1|7517.6|7515.6|2158
1669744800000|2022-11-29 18:00:00|7533.1|7531.1|7537.3|7535.3|7537.8|7535.8|7527.8|7525.8|1276
1669748400000|2022-11-29 19:00:00|7537.6|7535.6|7536.8|7534.8|7541.6|7539.6|7527.8|7525.8|1273
1669752000000|2022-11-29 20:00:00|7536.6|7534.6|7537.2|7533.2|7543.6|7541.6|7534.1|7532.1|2363
1669755600000|2022-11-29 21:00:00|7537.1|7533.1|7537.8|7533.8|7538.7|7534.7|7533.8|7529.8|0
1669759200000|2022-11-29 22:00:00|7537.7|7533.7|7536.8|7532.8|7538.5|7534.5|7536.5|7532.5|0
1669762800000|2022-11-29 23:00:00|7536.7|7532.7|7533.5|7529.5|7537.3|7533.3|7531.3|7527.3|0
1669766400000|2022-11-30 00:00:00|7533.6|7529.6|7541.1|7537.1|7541.4|7537.4|7528.6|7524.6|0
1669770000000|2022-11-30 01:00:00|7541.2|7537.2|7538.8|7535.8|7543.1|7540.1|7531.8|7528.8|674
1669773600000|2022-11-30 02:00:00|7539.1|7536.1|7538.6|7535.6|7539.8|7536.8|7535.1|7532.1|202
1669777200000|2022-11-30 03:00:00|7538.8|7535.8|7540.3|7537.3|7540.6|7537.6|7536.8|7533.8|138
1669780800000|2022-11-30 04:00:00|7540.6|7537.6|7542.3|7539.3|7546.3|7543.3|7539.3|7536.3|140
1669784400000|2022-11-30 05:00:00|7542.1|7539.1|7541.1|7538.1|7548.3|7545.3|7539.8|7536.8|394
1669788000000|2022-11-30 06:00:00|7540.8|7537.8|7544.6|7541.6|7547.8|7544.8|7540.8|7537.8|631
1669791600000|2022-11-30 07:00:00|7544.3|7541.3|7552.1|7550.1|7561.1|7559.1|7542.8|7540.8|2179
1669795200000|2022-11-30 08:00:00|7551.6|7550.6|7539.4|7538.4|7560.1|7559.1|7524.9|7523.9|13380
1669798800000|2022-11-30 09:00:00|7539.9|7538.9|7546.6|7545.6|7577.4|7576.4|7539.6|7538.6|9497
1669802400000|2022-11-30 10:00:00|7547.1|7546.1|7556.4|7555.4|7562.4|7561.4|7541.4|7540.4|4955
1669806000000|2022-11-30 11:00:00|7555.9|7554.9|7569.4|7568.4|7569.9|7568.9|7549.1|7548.1|4721
1669809600000|2022-11-30 12:00:00|7568.9|7567.9|7574.4|7573.4|7581.2|7580.2|7562.9|7561.9|5159
1669813200000|2022-11-30 13:00:00|7574.7|7573.7|7587.2|7586.2|7593.4|7592.4|7568.7|7567.7|10088
1669816800000|2022-11-30 14:00:00|7586.9|7585.9|7590.4|7589.4|7600.7|7599.7|7579.2|7578.2|9832
1669820400000|2022-11-30 15:00:00|7590.7|7589.7|7585.8|7584.8|7590.9|7589.9|7572.3|7571.3|12760
1669824000000|2022-11-30 16:00:00|7586.3|7585.3|7570.4|7568.4|7594.3|7593.3|7568.7|7566.7|44847
1669827600000|2022-11-30 17:00:00|7570.2|7568.2|7563.4|7561.4|7571.7|7569.7|7556.4|7554.4|3014
1669831200000|2022-11-30 18:00:00|7563.2|7561.2|7589.4|7587.4|7592.4|7590.4|7555.2|7553.2|3537
1669834800000|2022-11-30 19:00:00|7589.7|7587.7|7600.9|7598.9|7609.4|7607.4|7589.7|7587.7|2815
1669838400000|2022-11-30 20:00:00|7600.7|7598.7|7604.5|7600.5|7613.9|7611.9|7597.7|7595.7|6390
1669842000000|2022-11-30 21:00:00|7604.7|7600.7|7616.1|7612.1|7616.6|7612.6|7597.2|7593.2|0
1669845600000|2022-11-30 22:00:00|7616|7612|7615.4|7611.4|7617|7613|7612.9|7608.9|0
1669849200000|2022-11-30 23:00:00|7615.9|7611.9|7616.2|7612.2|7620.8|7616.8|7611.6|7607.6|0
1669852800000|2022-12-01 00:00:00|7616|7612|7607.6|7603.6|7618.8|7614.8|7607.5|7603.5|0
1669856400000|2022-12-01 01:00:00|7607.5|7603.5|7605.7|7602.7|7618.2|7615.2|7604.9|7601.9|896
1669860000000|2022-12-01 02:00:00|7605.9|7602.9|7608.4|7605.4|7617.4|7614.4|7605.7|7602.7|661
1669863600000|2022-12-01 03:00:00|7608.7|7605.7|7609.9|7606.9|7610.7|7607.7|7604.4|7601.4|252
1669867200000|2022-12-01 04:00:00|7609.7|7606.7|7610.4|7607.4|7612.7|7609.7|7607.2|7604.2|227
1669870800000|2022-12-01 05:00:00|7610.2|7607.2|7611.9|7608.9|7617.9|7614.9|7608.4|7605.4|349
1669874400000|2022-12-01 06:00:00|7612.2|7609.2|7605.9|7602.9|7612.9|7609.9|7605.7|7602.7|438
1669878000000|2022-12-01 07:00:00|7606.2|7603.2|7593.9|7591.9|7607.4|7605.4|7592.7|7590.7|2767
1669881600000|2022-12-01 08:00:00|7593.4|7592.4|7588.2|7587.2|7601.2|7600.2|7572.2|7571.2|17298
1669885200000|2022-12-01 09:00:00|7588.7|7587.7|7572.2|7571.2|7593.2|7592.2|7564.2|7563.2|7598
1669888800000|2022-12-01 10:00:00|7572.4|7571.4|7578|7577|7586.8|7585.8|7571.7|7570.7|4417
1669892400000|2022-12-01 11:00:00|7578.3|7577.3|7583.5|7582.5|7585.8|7584.8|7574.3|7573.3|4579
1669896000000|2022-12-01 12:00:00|7583.8|7582.8|7586|7585|7587.8|7586.8|7573|7572|6001
1669899600000|2022-12-01 13:00:00|7585.8|7584.8|7577.3|7576.3|7587.3|7586.3|7572.8|7571.8|7213
1669903200000|2022-12-01 14:00:00|7576.8|7575.8|7570.5|7569.5|7582.3|7581.3|7560.5|7559.5|10399
1669906800000|2022-12-01 15:00:00|7574.8|7573.8|7565.1|7564.1|7576.5|7575.5|7552.1|7551.1|17019
1669910400000|2022-12-01 16:00:00|7564.8|7563.8|7558.3|7556.3|7568.3|7566.3|7552.6|7551.6|17504
1669914000000|2022-12-01 17:00:00|7558.1|7556.1|7560.1|7558.1|7566.1|7564.1|7549.8|7547.8|3176
1669917600000|2022-12-01 18:00:00|7560.6|7558.6|7562.3|7560.3|7563.3|7561.3|7551.6|7549.6|1570
1669921200000|2022-12-01 19:00:00|7562.6|7560.6|7559.6|7557.6|7565.1|7563.1|7555.6|7553.6|1038
1669924800000|2022-12-01 20:00:00|7559.1|7557.1|7555.8|7551.8|7563.1|7561.1|7553.1|7551.1|2424
1669928400000|2022-12-01 21:00:00|7555.7|7551.7|7561.2|7557.2|7563.2|7559.2|7548.9|7544.9|0
1669932000000|2022-12-01 22:00:00|7561.1|7557.1|7557.8|7553.8|7561.1|7557.1|7557.5|7553.5|0
1669935600000|2022-12-01 23:00:00|7557.7|7553.7|7555.2|7551.2|7557.8|7553.8|7554|7550|0
1669939200000|2022-12-02 00:00:00|7555.1|7551.1|7545.6|7541.6|7555.1|7551.1|7541.7|7537.7|0
1669942800000|2022-12-02 01:00:00|7544.7|7540.7|7539.3|7536.3|7548.1|7545.1|7535.6|7532.6|760
1669946400000|2022-12-02 02:00:00|7539.8|7536.8|7549.3|7546.3|7550.1|7547.1|7538.8|7535.8|477
1669950000000|2022-12-02 03:00:00|7549.1|7546.1|7550.6|7547.6|7551.6|7548.6|7545.3|7542.3|274
1669953600000|2022-12-02 04:00:00|7551.1|7548.1|7553.3|7550.3|7554.1|7551.1|7547.8|7544.8|290
1669957200000|2022-12-02 05:00:00|7552.8|7549.8|7551.3|7548.3|7555.1|7552.1|7548.1|7545.1|444
1669960800000|2022-12-02 06:00:00|7551.1|7548.1|7548.3|7545.3|7552.3|7549.3|7547.8|7544.8|606
1669964400000|2022-12-02 07:00:00|7548.8|7545.8|7549.8|7547.8|7559.3|7557.3|7547.6|7545.6|2609
1669968000000|2022-12-02 08:00:00|7549.3|7548.3|7526.9|7525.9|7555.8|7554.8|7510.1|7509.1|13354
1669971600000|2022-12-02 09:00:00|7527.4|7526.4|7538.9|7537.9|7539.9|7538.9|7525.9|7524.9|3909
1669975200000|2022-12-02 10:00:00|7538.6|7537.6|7544.9|7543.9|7545.9|7544.9|7534.6|7533.6|3005
1669978800000|2022-12-02 11:00:00|7544.6|7543.6|7545.9|7544.9|7545.9|7544.9|7540.6|7539.6|3571
1669982400000|2022-12-02 12:00:00|7545.6|7544.6|7545.3|7544.3|7547.9|7546.9|7537.4|7536.4|3349
1669986000000|2022-12-02 13:00:00|7545|7544|7536.3|7535.3|7554.3|7553.3|7506|7505|11975
1669989600000|2022-12-02 14:00:00|7536|7535|7566.5|7565.5|7569|7568|7522.5|7521.5|8410
1669993200000|2022-12-02 15:00:00|7567|7566|7559.6|7558.6|7571.5|7570.5|7556.6|7555.6|8962
1669996800000|2022-12-02 16:00:00|7560.1|7559.1|7560.1|7558.1|7565.1|7563.1|7553.6|7552.1|14851
1670000400000|2022-12-02 17:00:00|7560.6|7558.6|7552.3|7550.3|7562.1|7560.1|7551.1|7549.1|1571
1670004000000|2022-12-02 18:00:00|7552.1|7550.1|7555.1|7553.1|7556.1|7554.1|7549.8|7547.8|765
1670007600000|2022-12-02 19:00:00|7554.8|7552.8|7563.8|7561.8|7564.3|7562.3|7550.8|7548.8|728
1670011200000|2022-12-02 20:00:00|7563.6|7561.6|7556.6|7552.6|7568.1|7566.1|7552.1|7550.1|1919
1670014800000|2022-12-02 21:00:00|7555.1|7551.1|7547.7|7543.7|7555.1|7551.1|7546.5|7542.5|0
1670018400000|2022-12-02 22:00:00|7547.5|7543.5|7547.5|7543.5|7547.5|7543.5|7547.5|7543.5|0
1670194800000|2022-12-04 23:00:00|7555.6|7551.6|7556.6|7552.6|7558.3|7554.3|7547.5|7543.5|0
1670198400000|2022-12-05 00:00:00|7556.5|7552.5|7552.2|7548.2|7559.6|7555.6|7551.9|7547.9|0
1670202000000|2022-12-05 01:00:00|7552.7|7548.7|7566.8|7563.8|7569.1|7566.1|7552.3|7548.3|582
1670205600000|2022-12-05 02:00:00|7566.6|7563.6|7567.3|7564.3|7570.1|7567.1|7565.8|7562.8|185
1670209200000|2022-12-05 03:00:00|7568.1|7565.1|7567.8|7564.8|7569.8|7566.8|7565.3|7562.3|136
1670212800000|2022-12-05 04:00:00|7568.3|7565.3|7562.1|7559.1|7568.3|7565.3|7559.1|7556.1|307
1670216400000|2022-12-05 05:00:00|7561.8|7558.8|7563.1|7560.1|7563.1|7560.1|7556.3|7553.3|196
1670220000000|2022-12-05 06:00:00|7562.3|7559.3|7563.3|7560.3|7564.1|7561.1|7557.3|7554.3|458
1670223600000|2022-12-05 07:00:00|7563.1|7560.1|7559.1|7557.1|7565.3|7563.3|7553.1|7551.1|1820
1670227200000|2022-12-05 08:00:00|7558.6|7557.6|7569.3|7568.3|7569.3|7568.3|7547.8|7546.8|10824
1670230800000|2022-12-05 09:00:00|7569.1|7568.1|7576.5|7575.5|7579.2|7578.2|7552.1|7551.1|5484
1670234400000|2022-12-05 10:00:00|7576.2|7575.2|7577.7|7576.7|7586|7585|7570|7569|4608
1670238000000|2022-12-05 11:00:00|7578|7577|7579.7|7578.7|7585.2|7584.2|7573.7|7572.7|3598
1670241600000|2022-12-05 12:00:00|7579.5|7578.5|7574|7573|7579.5|7578.5|7566|7565|4292
1670245200000|2022-12-05 13:00:00|7573.5|7572.5|7587.7|7586.7|7589.5|7588.5|7572|7571|4332
1670248800000|2022-12-05 14:00:00|7587.5|7586.5|7579.3|7578.3|7600.1|7599.1|7578.8|7577.8|7201
1670252400000|2022-12-05 15:00:00|7571.8|7570.8|7577.1|7576.1|7585.1|7584.1|7566.1|7565.1|11112
1670256000000|2022-12-05 16:00:00|7577.6|7576.6|7565.6|7563.6|7583.6|7582.6|7564.1|7562.1|14024
1670259600000|2022-12-05 17:00:00|7565.1|7563.1|7560.6|7558.6|7567.3|7565.3|7559.1|7557.1|2223
1670263200000|2022-12-05 18:00:00|7560.3|7558.3|7549.8|7547.8|7562.8|7560.8|7549.6|7547.6|1120
1670266800000|2022-12-05 19:00:00|7549.6|7547.6|7549.3|7547.3|7554.6|7552.6|7544.6|7542.6|1164
1670270400000|2022-12-05 20:00:00|7549.1|7547.1|7557.2|7553.2|7560.8|7558.8|7546.1|7544.1|1835
1670274000000|2022-12-05 21:00:00|7557.4|7553.4|7557.9|7553.9|7561.9|7557.9|7551.4|7547.4|0
1670277600000|2022-12-05 22:00:00|7557.8|7553.8|7558.4|7554.4|7559|7555|7557.3|7553.3|0
1670281200000|2022-12-05 23:00:00|7558.1|7554.1|7559|7555|7561.9|7557.9|7556.1|7552.1|0
1670284800000|2022-12-06 00:00:00|7559.2|7555.2|7558.8|7554.8|7564.8|7560.8|7556|7552|0
1670288400000|2022-12-06 01:00:00|7558.9|7554.9|7569.3|7566.3|7575.8|7572.8|7558.8|7554.8|544
1670292000000|2022-12-06 02:00:00|7569.1|7566.1|7575.8|7572.8|7580.6|7577.6|7568.8|7565.8|290
1670295600000|2022-12-06 03:00:00|7576.3|7573.3|7574.8|7571.8|7579.1|7576.1|7571.3|7568.3|256
1670299200000|2022-12-06 04:00:00|7575.1|7572.1|7569.8|7566.8|7575.3|7572.3|7568.3|7565.3|178
1670302800000|2022-12-06 05:00:00|7569.6|7566.6|7568.8|7565.8|7571.8|7568.8|7566.8|7563.8|197
1670306400000|2022-12-06 06:00:00|7568.6|7565.6|7568.1|7565.1|7569.3|7566.3|7562.8|7559.8|412
1670310000000|2022-12-06 07:00:00|7567.6|7565.6|7559.6|7557.6|7569.3|7567.3|7559.6|7557.6|1627
1670313600000|2022-12-06 08:00:00|7559.1|7558.1|7562.3|7561.3|7569|7568|7531.6|7530.6|12655
1670317200000|2022-12-06 09:00:00|7562.8|7561.8|7553.3|7552.3|7567|7566|7549.8|7548.8|4887
1670320800000|2022-12-06 10:00:00|7553|7552|7545.5|7544.5|7556.3|7555.3|7534.8|7533.8|4460
1670324400000|2022-12-06 11:00:00|7545.8|7544.8|7547|7546|7549|7548|7539|7538|5972
1670328000000|2022-12-06 12:00:00|7546.3|7545.3|7539.2|7538.2|7551.8|7550.8|7539|7538|3714
1670331600000|2022-12-06 13:00:00|7539.5|7538.5|7538|7537|7543.2|7542.2|7522|7521|5871
1670335200000|2022-12-06 14:00:00|7538.2|7537.2|7551.5|7550.5|7565|7564|7537|7536|8655
1670338800000|2022-12-06 15:00:00|7551|7550|7537.4|7536.4|7559|7558|7523.4|7522.4|9972
1670342400000|2022-12-06 16:00:00|7537.6|7536.6|7516.4|7514.4|7540.9|7539.9|7512.1|7510.1|20279
1670346000000|2022-12-06 17:00:00|7516.9|7514.9|7519.6|7517.6|7526.9|7524.9|7515.9|7513.9|3737
1670349600000|2022-12-06 18:00:00|7519.4|7517.4|7522.4|7520.4|7522.9|7520.9|7503.9|7501.9|2791
1670353200000|2022-12-06 19:00:00|7522.9|7520.9|7539.4|7537.4|7552.9|7550.9|7519.4|7517.4|5510
1670356800000|2022-12-06 20:00:00|7539.6|7537.6|7556.9|7552.9|7557.2|7555.1|7537.9|7535.9|3120
1670360400000|2022-12-06 21:00:00|7555.4|7551.4|7553.2|7549.2|7558.4|7554.4|7550.3|7546.3|0
1670364000000|2022-12-06 22:00:00|7553.3|7549.3|7551.6|7547.6|7554.3|7550.3|7551.5|7547.5|0
1670367600000|2022-12-06 23:00:00|7551.8|7547.8|7557.1|7553.1|7559.4|7555.4|7551.5|7547.5|0
1670371200000|2022-12-07 00:00:00|7557.2|7553.2|7554.4|7550.4|7562.7|7558.7|7554.4|7550.4|0
1670374800000|2022-12-07 01:00:00|7554.5|7550.5|7564.6|7561.6|7566.1|7563.1|7551.9|7548.9|483
1670378400000|2022-12-07 02:00:00|7564.1|7561.1|7563.4|7560.4|7566.4|7563.4|7560.9|7557.9|105
1670382000000|2022-12-07 03:00:00|7563.1|7560.1|7566.1|7563.1|7567.1|7564.1|7560.1|7557.1|93
1670385600000|2022-12-07 04:00:00|7566.4|7563.4|7566.1|7563.1|7569.1|7566.1|7565.4|7562.4|100
1670389200000|2022-12-07 05:00:00|7565.9|7562.9|7560.1|7557.1|7568.6|7565.6|7559.4|7556.4|287
1670392800000|2022-12-07 06:00:00|7560.6|7557.6|7545.1|7542.1|7560.9|7557.9|7544.4|7541.4|531
1670396400000|2022-12-07 07:00:00|7544.9|7541.9|7530.1|7528.1|7548.6|7546.6|7528.1|7526.1|1535
1670400000000|2022-12-07 08:00:00|7529.6|7528.6|7530.6|7529.6|7568.4|7567.4|7516.9|7515.9|14966
1670403600000|2022-12-07 09:00:00|7530.9|7529.9|7514.6|7513.6|7550.9|7549.9|7510.4|7509.4|6579
1670407200000|2022-12-07 10:00:00|7514.4|7513.4|7507.1|7506.1|7521.9|7520.9|7498.4|7497.4|4835
1670410800000|2022-12-07 11:00:00|7507.4|7506.4|7517.9|7516.9|7522.4|7521.4|7504.9|7503.9|5145
1670414400000|2022-12-07 12:00:00|7518.4|7517.4|7513.6|7512.6|7520.9|7519.9|7508.1|7507.1|3672
1670418000000|2022-12-07 13:00:00|7513.8|7512.8|7521.6|7520.6|7536.1|7535.1|7512.1|7511.1|4816
1670421600000|2022-12-07 14:00:00|7521.8|7520.8|7524.1|7523.1|7539.6|7538.6|7514.1|7513.1|7895
1670425200000|2022-12-07 15:00:00|7523.1|7522.1|7530.4|7529.4|7539.4|7538.4|7502.1|7501.1|12751
1670428800000|2022-12-07 16:00:00|7531.1|7530.1|7506.1|7504.1|7533.9|7532.9|7488.6|7486.6|16878
1670432400000|2022-12-07 17:00:00|7505.6|7503.6|7500.1|7498.1|7508.8|7506.8|7493.6|7491.6|2711
1670436000000|2022-12-07 18:00:00|7500.3|7498.3|7494.3|7492.3|7507.6|7505.6|7493.1|7491.1|1243
1670439600000|2022-12-07 19:00:00|7494.1|7492.1|7498.3|7496.3|7503.3|7501.3|7488.8|7486.8|822
1670443200000|2022-12-07 20:00:00|7498.6|7496.6|7494.7|7490.7|7503.6|7501.6|7491.3|7489.3|4098
1670446800000|2022-12-07 21:00:00|7494.9|7490.9|7498.4|7494.4|7501|7497|7493.2|7489.2|0
1670450400000|2022-12-07 22:00:00|7498.5|7494.5|7499|7495|7499.1|7495.1|7497.6|7493.6|0
1670454000000|2022-12-07 23:00:00|7499.1|7495.1|7501.9|7497.9|7502.9|7498.9|7498.5|7494.5|0
1670457600000|2022-12-08 00:00:00|7501.8|7497.8|7483.3|7479.3|7503.6|7499.6|7482.5|7478.5|0
1670461200000|2022-12-08 01:00:00|7483.2|7479.2|7479.8|7476.8|7483.2|7479.2|7464.3|7461.3|999
1670464800000|2022-12-08 02:00:00|7480.3|7477.3|7489.3|7486.3|7491.3|7488.3|7478.6|7475.6|382
1670468400000|2022-12-08 03:00:00|7489.1|7486.1|7496.3|7493.3|7497.8|7494.8|7487.8|7484.8|225
1670472000000|2022-12-08 04:00:00|7496.1|7493.1|7493.3|7490.3|7498.1|7495.1|7492.8|7489.8|186
1670475600000|2022-12-08 05:00:00|7493.8|7490.8|7497.3|7494.3|7498.3|7495.3|7489.8|7486.8|209
1670479200000|2022-12-08 06:00:00|7496.8|7493.8|7497.6|7494.6|7502.1|7499.1|7493.6|7490.6|468
1670482800000|2022-12-08 07:00:00|7497.8|7494.8|7501.3|7499.3|7512.3|7510.3|7496.8|7494.8|2364
1670486400000|2022-12-08 08:00:00|7500.8|7499.8|7484.7|7483.7|7505.1|7504.1|7466.3|7465.3|13917
1670490000000|2022-12-08 09:00:00|7484.4|7483.4|7479.7|7478.7|7503.2|7502.2|7473.7|7472.7|7210
1670493600000|2022-12-08 10:00:00|7480.2|7479.2|7481.9|7480.9|7494.2|7493.2|7474.2|7473.2|4349
1670497200000|2022-12-08 11:00:00|7481.7|7480.7|7490.4|7489.4|7492.7|7491.7|7473.7|7472.7|8280
1670500800000|2022-12-08 12:00:00|7490.2|7489.2|7480.5|7479.5|7495.3|7494.3|7478.7|7477.7|6097
1670504400000|2022-12-08 13:00:00|7480.8|7479.8|7490.8|7489.8|7509.3|7508.3|7480.3|7479.3|7377
1670508000000|2022-12-08 14:00:00|7491|7490|7486.3|7485.3|7494.3|7493.3|7470.3|7469.3|11578
1670511600000|2022-12-08 15:00:00|7486.8|7485.8|7483.8|7482.8|7495.3|7494.3|7470.1|7469.1|9527
1670515200000|2022-12-08 16:00:00|7483.6|7482.6|7472.3|7470.3|7485.6|7484.6|7469.6|7467.6|14720
1670518800000|2022-12-08 17:00:00|7472.1|7470.1|7478.6|7476.6|7479.1|7477.1|7467.6|7465.6|2924
1670522400000|2022-12-08 18:00:00|7478.8|7476.8|7479.6|7477.6|7486.3|7484.3|7475.3|7473.3|1173
1670526000000|2022-12-08 19:00:00|7479.1|7477.1|7470.8|7468.8|7481.1|7479.1|7464.8|7462.8|1475
1670529600000|2022-12-08 20:00:00|7471.1|7469.1|7479.5|7475.5|7480.3|7478.3|7466.1|7464.1|2027
1670533200000|2022-12-08 21:00:00|7478.5|7474.5|7475.7|7471.7|7483.2|7479.2|7475.1|7471.1|0
1670536800000|2022-12-08 22:00:00|7475.6|7471.6|7477.6|7473.6|7478.4|7474.4|7475.5|7471.5|0
1670540400000|2022-12-08 23:00:00|7477.5|7473.5|7474.5|7470.5|7481.8|7477.8|7474.3|7470.3|0
1670544000000|2022-12-09 00:00:00|7474.4|7470.4|7476.6|7472.6|7479.8|7475.8|7472.9|7468.9|0
1670547600000|2022-12-09 01:00:00|7476.5|7472.5|7481.6|7478.6|7488.3|7485.3|7476.4|7472.4|421
1670551200000|2022-12-09 02:00:00|7482.1|7479.1|7484.8|7481.8|7485.3|7482.3|7479.8|7476.8|214
1670554800000|2022-12-09 03:00:00|7485.1|7482.1|7487.6|7484.6|7491.3|7488.3|7484.8|7481.8|144
1670558400000|2022-12-09 04:00:00|7488.1|7485.1|7486.6|7483.6|7488.8|7485.8|7485.8|7482.8|111
1670562000000|2022-12-09 05:00:00|7486.3|7483.3|7490.8|7487.8|7493.6|7490.6|7485.6|7482.6|280
1670565600000|2022-12-09 06:00:00|7491.1|7488.1|7496.8|7493.8|7496.8|7493.8|7488.8|7485.8|353
1670569200000|2022-12-09 07:00:00|7496.3|7493.3|7494.8|7492.8|7500.1|7498.1|7488.1|7486.1|1909
1670572800000|2022-12-09 08:00:00|7494.3|7493.3|7473.9|7472.9|7499.1|7498.1|7452.6|7451.6|19762
1670576400000|2022-12-09 09:00:00|7473.4|7472.4|7485.1|7484.1|7486.4|7485.4|7462.9|7461.9|7163
1670580000000|2022-12-09 10:00:00|7485.4|7484.4|7486.4|7485.4|7496.4|7495.4|7480.4|7479.4|4394
1670583600000|2022-12-09 11:00:00|7485.9|7484.9|7463.9|7462.9|7496.6|7495.6|7461.9|7460.9|10277
1670587200000|2022-12-09 12:00:00|7464.1|7463.1|7479.1|7478.1|7482.6|7481.6|7460.6|7459.6|6717
1670590800000|2022-12-09 13:00:00|7479.3|7478.3|7465.8|7464.8|7482.1|7481.1|7430.1|7429.1|8358
1670594400000|2022-12-09 14:00:00|7465.6|7464.6|7482.1|7481.1|7495.8|7494.8|7456.8|7455.8|7582
1670598000000|2022-12-09 15:00:00|7481.8|7480.8|7474|7473|7488.8|7487.8|7465.3|7464.3|25630
1670601600000|2022-12-09 16:00:00|7474.3|7473.3|7480.5|7478.5|7484|7482|7471.3|7470.3|14947
1670605200000|2022-12-09 17:00:00|7480.8|7478.8|7478|7476|7484|7482|7475.3|7473.3|2359
1670608800000|2022-12-09 18:00:00|7477.8|7475.8|7473.8|7471.8|7477.8|7475.8|7466.8|7464.8|1181
1670612400000|2022-12-09 19:00:00|7473.5|7471.5|7478.8|7476.8|7480.5|7478.5|7464.8|7462.8|3133
1670616000000|2022-12-09 20:00:00|7479|7477|7458.9|7454.9|7479.5|7477.5|7452.8|7450.8|3205
1670619600000|2022-12-09 21:00:00|7457.9|7453.9|7456.6|7452.6|7461.4|7457.4|7455.5|7451.5|0
1670799600000|2022-12-11 23:00:00|7462.1|7458.1|7452.6|7448.6|7463|7459|7450|7446|0
1670803200000|2022-12-12 00:00:00|7452.5|7448.5|7458.3|7454.3|7463.3|7459.3|7451.7|7447.7|0
1670806800000|2022-12-12 01:00:00|7458.4|7454.4|7456.5|7453.5|7468|7465|7453|7450|865
1670810400000|2022-12-12 02:00:00|7456|7453|7457|7454|7461|7458|7451.5|7448.5|478
1670814000000|2022-12-12 03:00:00|7457.5|7454.5|7458.5|7455.5|7460.8|7457.8|7456.5|7453.5|287
1670817600000|2022-12-12 04:00:00|7458.8|7455.8|7462.8|7459.8|7464.5|7461.5|7458|7455|497
1670821200000|2022-12-12 05:00:00|7462.5|7459.5|7460|7457|7464.5|7461.5|7458.8|7455.8|229
1670824800000|2022-12-12 06:00:00|7460.3|7457.3|7457.8|7454.8|7460.3|7457.3|7452.8|7449.8|1354
1670828400000|2022-12-12 07:00:00|7457.5|7454.5|7452.8|7450.8|7462.8|7460.8|7452.8|7450.8|1488
1670832000000|2022-12-12 08:00:00|7452.3|7451.3|7452.3|7451.3|7465.8|7464.8|7446.3|7445.3|17463
1670835600000|2022-12-12 09:00:00|7452.1|7451.1|7469.3|7468.3|7471.1|7470.1|7446.8|7445.8|8848
1670839200000|2022-12-12 10:00:00|7469.6|7468.6|7470.3|7469.3|7474.6|7473.6|7465.1|7464.1|9332
1670842800000|2022-12-12 11:00:00|7470.1|7469.1|7469.3|7468.3|7476.6|7475.6|7463.6|7462.6|6730
1670846400000|2022-12-12 12:00:00|7469.6|7468.6|7453.8|7452.8|7469.6|7468.6|7449.8|7448.8|7934
1670850000000|2022-12-12 13:00:00|7454|7453|7443.8|7442.8|7462.5|7461.5|7438.5|7437.5|10680
1670853600000|2022-12-12 14:00:00|7443.5|7442.5|7452|7451|7456.5|7455.5|7441.3|7440.3|14139
1670857200000|2022-12-12 15:00:00|7450.8|7449.8|7445.5|7444.5|7454.3|7453.3|7439|7438|20946
1670860800000|2022-12-12 16:00:00|7445.7|7444.7|7447.5|7445.5|7453.5|7451.5|7441.7|7440.7|27588
1670864400000|2022-12-12 17:00:00|7447.2|7445.2|7445|7443|7450.5|7448.5|7442|7440|4563
1670868000000|2022-12-12 18:00:00|7445.2|7443.2|7452.2|7450.2|7454|7452|7441.7|7439.7|14222
1670871600000|2022-12-12 19:00:00|7452.5|7450.5|7456.2|7454.2|7458.5|7456.5|7447.7|7445.7|1720
1670875200000|2022-12-12 20:00:00|7456.5|7454.5|7467.3|7463.3|7468.2|7466.2|7456.5|7454.5|2836
1670878800000|2022-12-12 21:00:00|7467.2|7463.2|7462.9|7458.9|7467.5|7463.5|7458.8|7454.8|0
1670882400000|2022-12-12 22:00:00|7463|7459|7467.4|7463.4|7468.6|7464.6|7461.6|7457.6|0
1670886000000|2022-12-12 23:00:00|7467.8|7463.8|7468.7|7464.7|7472.2|7468.2|7466.5|7462.5|0
1670889600000|2022-12-13 00:00:00|7468.8|7464.8|7462.8|7458.8|7472|7468|7462.6|7458.6|0
1670893200000|2022-12-13 01:00:00|7462.7|7458.7|7461.2|7458.2|7463|7460|7457|7454|679
1670896800000|2022-12-13 02:00:00|7461|7458|7466.2|7463.2|7469|7466|7459.7|7456.7|1409
1670900400000|2022-12-13 03:00:00|7466.5|7463.5|7462|7459|7467|7464|7460.2|7457.2|343
1670904000000|2022-12-13 04:00:00|7462.5|7459.5|7464.7|7461.7|7465|7462|7461|7458|1197
1670907600000|2022-12-13 05:00:00|7465|7462|7471|7468|7473.7|7470.7|7464|7461|522
1670911200000|2022-12-13 06:00:00|7470.7|7467.7|7467.7|7464.7|7472.2|7469.2|7466.5|7463.5|665
1670914800000|2022-12-13 07:00:00|7468|7465|7459|7457|7472.7|7470.7|7457.2|7455.2|2009
1670918400000|2022-12-13 08:00:00|7458.5|7457.5|7451.8|7450.8|7462.2|7461.2|7426|7425|23219
1670922000000|2022-12-13 09:00:00|7452|7451|7452.5|7451.5|7474.3|7473.3|7445.3|7444.3|14824
1670925600000|2022-12-13 10:00:00|7452.8|7451.8|7466.5|7465.5|7473|7472|7446.3|7445.3|13336
1670929200000|2022-12-13 11:00:00|7466.3|7465.3|7473.3|7472.3|7482.3|7481.3|7462.8|7461.8|12096
1670932800000|2022-12-13 12:00:00|7473|7472|7478.3|7477.3|7483.1|7482.1|7471.5|7470.5|43241
1670936400000|2022-12-13 13:00:00|7478.1|7477.1|7521.3|7520.3|7535.8|7534.8|7462.8|7461.8|32666
1670940000000|2022-12-13 14:00:00|7521.6|7520.6|7550.6|7549.6|7553.3|7552.3|7513.1|7512.1|22770
1670943600000|2022-12-13 15:00:00|7551.1|7550.1|7491.1|7490.1|7553.6|7552.6|7488.8|7487.8|23357
1670947200000|2022-12-13 16:00:00|7490.8|7489.8|7494.6|7492.6|7510.1|7508.1|7485.1|7483.1|44250
1670950800000|2022-12-13 17:00:00|7494.8|7492.8|7472.6|7470.6|7500.3|7498.3|7469.3|7467.3|5466
1670954400000|2022-12-13 18:00:00|7472.3|7470.3|7491.6|7489.6|7492.3|7490.3|7471.6|7469.6|2166
1670958000000|2022-12-13 19:00:00|7491.3|7489.3|7481.6|7479.6|7496.6|7494.6|7477.3|7475.3|2534
1670961600000|2022-12-13 20:00:00|7481.3|7479.3|7492.4|7488.4|7499.8|7497.8|7471.1|7469.1|3950
1670965200000|2022-12-13 21:00:00|7492.3|7488.3|7489.4|7485.4|7496.2|7492.2|7487.2|7483.2|0
1670968800000|2022-12-13 22:00:00|7489.5|7485.5|7489.3|7485.3|7490|7486|7488.6|7484.6|0
1670972400000|2022-12-13 23:00:00|7489.7|7485.7|7490.7|7486.7|7495.9|7491.9|7489.1|7485.1|0
1670976000000|2022-12-14 00:00:00|7490.6|7486.6|7496.3|7492.3|7498|7494|7484.1|7480.1|0
1670979600000|2022-12-14 01:00:00|7496.2|7492.2|7497.3|7494.3|7501.3|7498.3|7491.3|7488.3|305
1670983200000|2022-12-14 02:00:00|7497.1|7494.1|7493.8|7490.8|7499.3|7496.3|7492.1|7489.1|150
1670986800000|2022-12-14 03:00:00|7493.6|7490.6|7499.3|7496.3|7502.3|7499.3|7492.8|7489.8|224
1670990400000|2022-12-14 04:00:00|7499.6|7496.6|7498.3|7495.3|7499.6|7496.6|7496.6|7493.6|249
1670994000000|2022-12-14 05:00:00|7498.1|7495.1|7499.3|7496.3|7503.8|7500.8|7497.8|7494.8|135
1670997600000|2022-12-14 06:00:00|7499.1|7496.1|7499.6|7496.6|7501.8|7498.8|7496.8|7493.8|369
1671001200000|2022-12-14 07:00:00|7500.3|7497.3|7489.3|7487.3|7500.3|7497.6|7484.1|7482.1|9518
1671004800000|2022-12-14 08:00:00|7488.8|7487.8|7471|7470|7490.3|7489.3|7461.2|7460.2|24083
1671008400000|2022-12-14 09:00:00|7470.7|7469.7|7472.5|7471.5|7476.5|7475.5|7463.7|7462.7|15665
1671012000000|2022-12-14 10:00:00|7472.2|7471.2|7484.2|7483.2|7484.7|7483.7|7471.5|7470.5|14441
1671015600000|2022-12-14 11:00:00|7484|7483|7486.2|7485.2|7489.7|7488.7|7475|7474|5300
1671019200000|2022-12-14 12:00:00|7486.7|7485.7|7477.5|7476.5|7488.5|7487.5|7473|7472|5420
1671022800000|2022-12-14 13:00:00|7478|7477|7501.2|7500.2|7502|7501|7476.7|7475.7|14613
1671026400000|2022-12-14 14:00:00|7501|7500|7495.5|7494.5|7506.5|7505.5|7490.5|7489.5|13213
1671030000000|2022-12-14 15:00:00|7496.5|7495.5|7490.5|7489.5|7496.5|7495.5|7479.5|7478.5|14347
1671033600000|2022-12-14 16:00:00|7490.7|7489.7|7497.1|7495.1|7505.1|7503.1|7487.5|7486.5|19842
1671037200000|2022-12-14 17:00:00|7497.3|7495.3|7492.8|7490.8|7503.6|7501.6|7491.3|7489.3|1893
1671040800000|2022-12-14 18:00:00|7492.6|7490.6|7502.1|7500.1|7509.6|7507.6|7492.3|7490.3|892
1671044400000|2022-12-14 19:00:00|7502.3|7500.3|7477.3|7475.3|7502.3|7500.3|7460.1|7458.1|2055
1671048000000|2022-12-14 20:00:00|7476.8|7474.8|7464.6|7460.6|7500.3|7498.3|7461.3|7459.3|2385
1671051600000|2022-12-14 21:00:00|7464.5|7460.5|7471.4|7467.4|7482|7478|7462.1|7458.1|0
1671055200000|2022-12-14 22:00:00|7471.5|7467.5|7471.5|7467.5|7473.5|7469.5|7468.8|7464.8|0
1671058800000|2022-12-14 23:00:00|7471.4|7467.4|7471.8|7467.8|7477.3|7473.3|7466.7|7462.7|0
1671062400000|2022-12-15 00:00:00|7471.7|7467.7|7486.1|7482.1|7486.2|7482.2|7468.8|7464.8|0
1671066000000|2022-12-15 01:00:00|7486|7482|7485.6|7482.6|7498.8|7495.8|7478.3|7475.3|469
1671069600000|2022-12-15 02:00:00|7485.8|7482.8|7484.1|7481.1|7490.1|7487.1|7479.3|7476.3|142
1671073200000|2022-12-15 03:00:00|7483.1|7480.1|7491.3|7488.3|7493.6|7490.6|7478.1|7475.1|98
1671076800000|2022-12-15 04:00:00|7491.6|7488.6|7488.8|7485.8|7492.1|7489.1|7485.8|7482.8|186
1671080400000|2022-12-15 05:00:00|7488.3|7485.3|7487.8|7484.8|7492.1|7489.1|7485.1|7482.1|71
1671084000000|2022-12-15 06:00:00|7488.1|7485.1|7479.6|7476.6|7489.6|7486.6|7479.1|7476.1|153
1671087600000|2022-12-15 07:00:00|7479.8|7476.8|7458.8|7456.8|7479.8|7476.8|7453.6|7451.6|1162
1671091200000|2022-12-15 08:00:00|7458.3|7457.3|7461.8|7460.8|7464.3|7463.3|7426.8|7425.8|12282
1671094800000|2022-12-15 09:00:00|7462|7461|7443.8|7442.8|7462.3|7461.3|7425.5|7424.5|7520
1671098400000|2022-12-15 10:00:00|7443.5|7442.5|7462.8|7461.8|7469|7468|7437.5|7436.5|6639
1671102000000|2022-12-15 11:00:00|7463|7462|7461.5|7460.5|7471|7470|7459.5|7458.5|6945
1671105600000|2022-12-15 12:00:00|7462|7461|7469.6|7468.6|7469.9|7468.9|7452.8|7451.8|6574
1671109200000|2022-12-15 13:00:00|7469.9|7468.9|7440.1|7439.1|7475.1|7474.1|7430.9|7429.9|7534
1671112800000|2022-12-15 14:00:00|7439.9|7438.9|7420.4|7419.4|7454.1|7453.1|7415.1|7414.1|11156
1671116400000|2022-12-15 15:00:00|7420.6|7419.6|7456.6|7455.6|7458.1|7457.1|7409.4|7408.4|12374
1671120000000|2022-12-15 16:00:00|7456.4|7455.4|7433.9|7431.9|7458.6|7457.6|7417.6|7415.6|22868
1671123600000|2022-12-15 17:00:00|7433.6|7431.6|7439.1|7437.1|7448.1|7446.1|7433.6|7431.6|3806
1671127200000|2022-12-15 18:00:00|7439.4|7437.4|7436.4|7434.4|7439.4|7437.4|7430.1|7428.1|1238
1671130800000|2022-12-15 19:00:00|7435.6|7433.6|7447.6|7445.6|7448.1|7446.1|7428.6|7426.6|1787
1671134400000|2022-12-15 20:00:00|7447.4|7445.4|7451|7447|7451.9|7449.9|7435.9|7433.9|3080
1671138000000|2022-12-15 21:00:00|7450.5|7446.5|7444.8|7440.8|7453.8|7449.8|7437.8|7433.8|0
1671141600000|2022-12-15 22:00:00|7444.9|7440.9|7442.2|7438.2|7445.5|7441.5|7441.8|7437.8|0
1671145200000|2022-12-15 23:00:00|7442|7438|7447.3|7443.3|7448.8|7444.8|7441.5|7437.5|0
1671148800000|2022-12-16 00:00:00|7447.5|7443.5|7449.2|7445.2|7453.5|7449.5|7447.5|7443.5|0
1671152400000|2022-12-16 01:00:00|7449.3|7445.3|7450.4|7447.4|7457.6|7454.6|7446.1|7443.1|754
1671156000000|2022-12-16 02:00:00|7450.6|7447.6|7462.6|7459.6|7466.1|7463.1|7449.9|7446.9|344
1671159600000|2022-12-16 03:00:00|7462.9|7459.9|7457.9|7454.9|7464.4|7461.4|7456.4|7453.4|261
1671163200000|2022-12-16 04:00:00|7458.1|7455.1|7446.4|7443.4|7458.9|7455.9|7445.6|7442.6|333
1671166800000|2022-12-16 05:00:00|7446.6|7443.6|7450.6|7447.6|7450.9|7447.9|7440.9|7437.9|375
1671170400000|2022-12-16 06:00:00|7450.4|7447.4|7458.4|7455.4|7459.6|7456.6|7445.9|7442.9|481
1671174000000|2022-12-16 07:00:00|7458.1|7455.1|7429.9|7427.9|7461.6|7459.6|7429.6|7427.6|4599
1671177600000|2022-12-16 08:00:00|7429.4|7428.4|7388.6|7387.6|7437.1|7436.1|7383.4|7382.4|22396
1671181200000|2022-12-16 09:00:00|7389.4|7388.4|7395.4|7394.4|7408.2|7407.2|7386.9|7385.9|9870
1671184800000|2022-12-16 10:00:00|7395.7|7394.7|7332.4|7331.4|7395.7|7394.7|7330.7|7329.7|33382
1671188400000|2022-12-16 11:00:00|7332.7|7331.7|7337.2|7336.2|7341.4|7340.4|7320.2|7319.2|11071
1671192000000|2022-12-16 12:00:00|7337.4|7336.4|7342.9|7341.9|7349.9|7348.9|7311.4|7310.4|10743
1671195600000|2022-12-16 13:00:00|7342.7|7341.7|7316.7|7315.7|7345.2|7344.2|7314.4|7313.4|11191
1671199200000|2022-12-16 14:00:00|7316.9|7315.9|7333.4|7332.4|7341.7|7340.7|7309.2|7308.2|16605
1671202800000|2022-12-16 15:00:00|7334.2|7333.2|7326.4|7325.4|7334.4|7333.4|7305.2|7304.2|13325
1671206400000|2022-12-16 16:00:00|7326.2|7325.2|7320.7|7318.7|7345.2|7343.7|7319.7|7317.7|31037
1671210000000|2022-12-16 17:00:00|7320.9|7318.9|7318.7|7316.7|7330.2|7328.2|7317.7|7315.7|3460
1671213600000|2022-12-16 18:00:00|7318.4|7316.4|7322.7|7320.7|7325.4|7323.4|7316.7|7314.7|1648
1671217200000|2022-12-16 19:00:00|7322.4|7320.4|7337.2|7335.2|7340.2|7338.2|7321.7|7319.7|1071
1671220800000|2022-12-16 20:00:00|7336.9|7334.9|7345.2|7341.2|7351.9|7349.9|7328.2|7326.2|4002
1671224400000|2022-12-16 21:00:00|7345.1|7341.1|7340.5|7336.5|7346.5|7342.5|7334.6|7330.6|0
1671404400000|2022-12-18 23:00:00|7348.1|7344.1|7347.6|7343.6|7355.4|7351.4|7344.8|7340.8|0
1671408000000|2022-12-19 00:00:00|7347.7|7343.7|7345.5|7341.5|7352.4|7348.4|7344.6|7340.6|0
1671411600000|2022-12-19 01:00:00|7345.6|7341.6|7350.4|7347.4|7358.9|7355.9|7340.2|7337.2|682
1671415200000|2022-12-19 02:00:00|7349.9|7346.9|7350.4|7347.4|7352.9|7349.9|7345.9|7342.9|246
1671418800000|2022-12-19 03:00:00|7350.7|7347.7|7350.9|7347.9|7354.7|7351.7|7347.4|7344.4|207
1671422400000|2022-12-19 04:00:00|7351.2|7348.2|7350.4|7347.4|7355.2|7352.2|7350.4|7347.4|224
1671426000000|2022-12-19 05:00:00|7350.7|7347.7|7350.9|7347.9|7353.7|7350.7|7346.4|7343.4|282
1671429600000|2022-12-19 06:00:00|7351.2|7348.2|7358.9|7355.9|7359.4|7356.4|7350.4|7347.4|368
1671433200000|2022-12-19 07:00:00|7358.4|7355.4|7354.7|7352.7|7360.7|7358.7|7351.2|7349.2|1830
1671436800000|2022-12-19 08:00:00|7354.2|7353.2|7364.2|7363.2|7370.7|7369.7|7340.7|7339.7|12184
1671440400000|2022-12-19 09:00:00|7363.7|7362.7|7360.2|7359.2|7374.2|7373.2|7352.2|7351.2|4775
1671444000000|2022-12-19 10:00:00|7360.4|7359.4|7369.7|7368.7|7375.2|7374.2|7360.2|7359.2|4675
1671447600000|2022-12-19 11:00:00|7369.9|7368.9|7371.2|7370.2|7378.7|7377.7|7364.9|7363.9|4814
1671451200000|2022-12-19 12:00:00|7371.4|7370.4|7363.1|7362.1|7376.7|7375.7|7362.1|7361.1|5110
1671454800000|2022-12-19 13:00:00|7362.9|7361.9|7368.4|7367.4|7373.9|7372.9|7362.9|7361.9|3496
1671458400000|2022-12-19 14:00:00|7368.6|7367.6|7372.4|7371.4|7384.9|7383.9|7368.4|7367.4|5959
1671462000000|2022-12-19 15:00:00|7372.1|7371.1|7368.7|7367.7|7387.7|7386.7|7368.2|7367.2|6508
1671465600000|2022-12-19 16:00:00|7369.2|7368.2|7365.2|7363.2|7375.4|7374.4|7359.2|7357.2|17021
1671469200000|2022-12-19 17:00:00|7364.9|7362.9|7368.4|7366.4|7370.4|7368.4|7362.7|7360.7|1999
1671472800000|2022-12-19 18:00:00|7368.7|7366.7|7356.4|7354.4|7369.4|7367.4|7355.7|7353.7|1252
1671476400000|2022-12-19 19:00:00|7356.2|7354.2|7346.2|7344.2|7357.7|7355.7|7342.7|7340.7|1657
1671480000000|2022-12-19 20:00:00|7345.9|7343.9|7360.1|7356.1|7362.2|7360.2|7342.7|7340.7|1895
1671483600000|2022-12-19 21:00:00|7360|7356|7357|7353|7361|7357|7354|7350|1
1671487200000|2022-12-19 22:00:00|7356.9|7352.9|7356.2|7352.2|7357.2|7353.2|7355.9|7351.9|0
1671490800000|2022-12-19 23:00:00|7356.8|7352.8|7366.3|7362.3|7368.6|7364.6|7356.8|7352.8|0
1671494400000|2022-12-20 00:00:00|7366.2|7362.2|7370.7|7366.7|7370.8|7366.8|7363.1|7359.1|0
1671498000000|2022-12-20 01:00:00|7370.5|7366.5|7365.4|7362.4|7370.5|7366.5|7361.4|7358.4|363
1671501600000|2022-12-20 02:00:00|7365.7|7362.7|7360.2|7357.2|7367.4|7364.4|7358.7|7355.7|135
1671505200000|2022-12-20 03:00:00|7359.9|7356.9|7313.4|7310.4|7362.2|7359.2|7306.9|7303.9|1069
1671508800000|2022-12-20 04:00:00|7313.7|7310.7|7311.4|7308.4|7315.7|7312.7|7300.9|7297.9|582
1671512400000|2022-12-20 05:00:00|7311.7|7308.7|7303.9|7300.9|7315.2|7312.2|7297.9|7294.9|500
1671516000000|2022-12-20 06:00:00|7304.2|7301.2|7321.7|7318.7|7323.7|7320.7|7299.4|7296.4|799
1671519600000|2022-12-20 07:00:00|7321.4|7318.4|7319.7|7317.7|7334.4|7332.4|7317.9|7315.9|2615
1671523200000|2022-12-20 08:00:00|7319.2|7318.2|7347.6|7346.6|7348.4|7347.4|7301.4|7300.4|13979
1671526800000|2022-12-20 09:00:00|7347.9|7346.9|7360.1|7359.1|7360.4|7359.4|7342.9|7341.9|5437
1671530400000|2022-12-20 10:00:00|7359.9|7358.9|7355.1|7354.1|7362.9|7361.9|7347.6|7346.6|4004
1671534000000|2022-12-20 11:00:00|7354.9|7353.9|7358.1|7357.1|7364.1|7363.1|7350.4|7349.4|4101
1671537600000|2022-12-20 12:00:00|7357.4|7356.4|7358.9|7357.9|7368.9|7367.9|7354.1|7353.1|4342
1671541200000|2022-12-20 13:00:00|7359.4|7358.4|7362.9|7361.9|7371.4|7370.4|7358.9|7357.9|4189
1671544800000|2022-12-20 14:00:00|7363.1|7362.1|7365.1|7364.1|7370.9|7369.9|7355.4|7354.4|6898
1671548400000|2022-12-20 15:00:00|7364.6|7363.6|7385.4|7384.4|7392.2|7391.2|7364.6|7363.6|8745
1671552000000|2022-12-20 16:00:00|7385.2|7384.2|7381.9|7379.9|7387.2|7386.2|7367.2|7366.2|14765
1671555600000|2022-12-20 17:00:00|7382.2|7380.2|7386.7|7384.7|7388.2|7386.2|7378.2|7376.2|2888
1671559200000|2022-12-20 18:00:00|7386.4|7384.4|7386.7|7384.7|7391.9|7389.9|7382.4|7380.4|1642
1671562800000|2022-12-20 19:00:00|7386.9|7384.9|7377.9|7375.9|7392.4|7390.4|7377.4|7375.4|1279
1671566400000|2022-12-20 20:00:00|7378.2|7376.2|7370.4|7366.4|7382.2|7380.2|7368.7|7366.2|2869
1671570000000|2022-12-20 21:00:00|7370.1|7366.1|7380|7376|7381|7377|7367.9|7363.9|0
1671573600000|2022-12-20 22:00:00|7379.9|7375.9|7385.1|7381.1|7386.6|7382.6|7379.6|7375.6|0
1671577200000|2022-12-20 23:00:00|7385.9|7381.9|7391.1|7387.1|7393.4|7389.4|7384.3|7380.3|0
1671580800000|2022-12-21 00:00:00|7391.3|7387.3|7393.4|7389.4|7395.1|7391.1|7383.8|7379.8|0
1671584400000|2022-12-21 01:00:00|7393.2|7389.2|7407.2|7404.2|7409.2|7406.2|7392.1|7388.1|592
1671588000000|2022-12-21 02:00:00|7407.4|7404.4|7403.9|7400.9|7410.4|7407.4|7402.4|7399.4|301
1671591600000|2022-12-21 03:00:00|7404.2|7401.2|7401.9|7398.9|7404.7|7401.7|7398.2|7395.2|258
1671595200000|2022-12-21 04:00:00|7402.2|7399.2|7391.4|7388.4|7402.9|7399.9|7390.7|7387.7|287
1671598800000|2022-12-21 05:00:00|7391.7|7388.7|7398.9|7395.9|7401.4|7398.4|7389.7|7386.7|250
1671602400000|2022-12-21 06:00:00|7398.4|7395.4|7400.2|7397.2|7404.7|7401.7|7395.2|7392.2|400
1671606000000|2022-12-21 07:00:00|7400.4|7397.4|7388.9|7386.9|7401.4|7399.4|7388.2|7386.2|1352
1671609600000|2022-12-21 08:00:00|7388.4|7387.4|7395.7|7394.7|7398|7397|7379.2|7378.2|10461
1671613200000|2022-12-21 09:00:00|7396|7395|7407.7|7406.7|7411|7410|7395|7394|4313
1671616800000|2022-12-21 10:00:00|7408|7407|7413.2|7412.2|7418.7|7417.7|7404.7|7403.7|3552
1671620400000|2022-12-21 11:00:00|7413|7412|7440.5|7439.5|7441.2|7440.2|7411.5|7410.5|4474
1671624000000|2022-12-21 12:00:00|7440.2|7439.2|7446|7445|7449.5|7448.5|7430.7|7429.7|4287
1671627600000|2022-12-21 13:00:00|7446.2|7445.2|7438.5|7437.5|7447|7446|7436|7435|4945
1671631200000|2022-12-21 14:00:00|7438.2|7437.2|7458|7457|7458.7|7457.7|7433.5|7432.5|6577
1671634800000|2022-12-21 15:00:00|7458.7|7457.7|7490.5|7489.5|7491.3|7490.3|7457|7456|10139
1671638400000|2022-12-21 16:00:00|7490.3|7489.3|7497.7|7495.7|7501|7499|7487.3|7486.3|21574
1671642000000|2022-12-21 17:00:00|7498|7496|7515.7|7513.7|7516.2|7514.2|7494.5|7492.5|3453
1671645600000|2022-12-21 18:00:00|7516|7514|7512.5|7510.5|7518|7516|7507|7505|2052
1671649200000|2022-12-21 19:00:00|7513|7511|7510.2|7508.2|7518|7516|7506|7504|2278
1671652800000|2022-12-21 20:00:00|7510.5|7508.5|7504.5|7500.5|7513.7|7511.7|7501.5|7499.5|2726
1671656400000|2022-12-21 21:00:00|7504.2|7500.2|7514.1|7510.1|7515.9|7511.9|7502.6|7498.6|0
1671660000000|2022-12-21 22:00:00|7514|7510|7513.2|7509.2|7515|7511|7511.6|7507.6|0
1671663600000|2022-12-21 23:00:00|7513.5|7509.5|7511.5|7507.5|7515.6|7511.6|7509.4|7505.4|0
1671667200000|2022-12-22 00:00:00|7511.3|7507.3|7520.7|7516.7|7520.7|7516.7|7507.9|7503.9|0
1671670800000|2022-12-22 01:00:00|7520.6|7516.6|7518.2|7515.2|7520.7|7516.7|7508|7505|529
1671674400000|2022-12-22 02:00:00|7518|7515|7518.7|7515.7|7524.2|7521.2|7516.2|7513.2|305
1671678000000|2022-12-22 03:00:00|7519|7516|7518.5|7515.5|7520|7517|7515.7|7512.7|184
1671681600000|2022-12-22 04:00:00|7518.2|7515.2|7521.2|7518.2|7521.7|7518.7|7517.7|7514.7|207
1671685200000|2022-12-22 05:00:00|7521|7518|7521|7518|7522|7519|7518.7|7515.7|150
1671688800000|2022-12-22 06:00:00|7521.2|7518.2|7518|7515|7521.2|7518.2|7514|7511|440
1671692400000|2022-12-22 07:00:00|7517.5|7514.5|7508.7|7506.7|7519.7|7517.7|7508.7|7506.7|1367
1671696000000|2022-12-22 08:00:00|7508.2|7507.2|7534.2|7533.2|7538.7|7537.7|7502.2|7501.2|14852
1671699600000|2022-12-22 09:00:00|7534.4|7533.4|7525.9|7524.9|7541.9|7540.9|7524.7|7523.7|5940
1671703200000|2022-12-22 10:00:00|7526.2|7525.2|7526.4|7525.4|7533.2|7532.2|7517.2|7516.2|3670
1671706800000|2022-12-22 11:00:00|7526.7|7525.7|7528.4|7527.4|7531.4|7530.4|7517.9|7516.9|3397
1671710400000|2022-12-22 12:00:00|7528.7|7527.7|7526.4|7525.4|7532.7|7531.7|7520.7|7519.7|2439
1671714000000|2022-12-22 13:00:00|7526.6|7525.6|7514.6|7513.6|7534.6|7533.6|7508.1|7507.1|5656
1671717600000|2022-12-22 14:00:00|7514.9|7513.9|7496.4|7495.4|7518.9|7517.9|7487.4|7486.4|8096
1671721200000|2022-12-22 15:00:00|7496.6|7495.6|7467.1|7466.1|7496.6|7495.6|7464.1|7463.1|11095
1671724800000|2022-12-22 16:00:00|7467.3|7466.3|7460.6|7458.6|7471.1|7469.1|7454.6|7452.6|14282
1671728400000|2022-12-22 17:00:00|7460.8|7458.8|7439.8|7437.8|7461.1|7459.1|7437.8|7435.8|2237
1671732000000|2022-12-22 18:00:00|7439.6|7437.6|7432.3|7430.3|7439.6|7437.6|7425.3|7423.3|2686
1671735600000|2022-12-22 19:00:00|7432.6|7430.6|7458.3|7456.3|7459.8|7457.8|7431.8|7429.8|1384
1671739200000|2022-12-22 20:00:00|7458.6|7456.6|7474.3|7470.3|7474.8|7471.8|7452.8|7450.8|3212
1671742800000|2022-12-22 21:00:00|7474.8|7470.8|7473.4|7469.4|7482.3|7478.3|7465.8|7461.8|0
1671746400000|2022-12-22 22:00:00|7473.2|7469.2|7474.8|7470.8|7476.1|7472.1|7471|7467|0
1671750000000|2022-12-22 23:00:00|7474.6|7470.6|7474.6|7470.6|7476.1|7472.1|7469.9|7465.9|0
1671753600000|2022-12-23 00:00:00|7474.5|7470.5|7460|7456|7476.2|7472.2|7459.9|7455.9|0
1671757200000|2022-12-23 01:00:00|7460.4|7456.4|7479.3|7476.3|7481.3|7478.3|7457.8|7454.8|297
1671760800000|2022-12-23 02:00:00|7479.1|7476.1|7479.3|7476.3|7484.6|7481.6|7475.8|7472.8|267
1671764400000|2022-12-23 03:00:00|7479.6|7476.6|7486.3|7483.3|7489.8|7486.8|7479.3|7476.3|218
1671768000000|2022-12-23 04:00:00|7486.6|7483.6|7483.3|7480.3|7487.8|7484.8|7482.8|7479.8|171
1671771600000|2022-12-23 05:00:00|7483.1|7480.1|7481.1|7478.1|7485.1|7482.1|7479.6|7476.6|176
1671775200000|2022-12-23 06:00:00|7481.3|7478.3|7486.6|7483.6|7488.3|7485.3|7479.6|7476.6|338
1671778800000|2022-12-23 07:00:00|7486.1|7483.1|7477.6|7475.6|7488.3|7486.3|7477.3|7475.3|1226
1671782400000|2022-12-23 08:00:00|7477.1|7476.1|7476.2|7475.2|7483.8|7482.8|7460.1|7459.1|10081
1671786000000|2022-12-23 09:00:00|7476.4|7475.4|7486.4|7485.4|7486.7|7485.7|7466.7|7465.7|3828
1671789600000|2022-12-23 10:00:00|7486.7|7485.7|7486.2|7485.2|7497.7|7496.7|7485.4|7484.4|4068
1671793200000|2022-12-23 11:00:00|7485.9|7484.9|7478.9|7477.9|7488.7|7487.7|7473.9|7472.9|3413
1671796800000|2022-12-23 12:00:00|7478.7|7477.7|7475.3|7471.3|7478.7|7477.7|7464.7|7463.7|4923
1671800400000|2022-12-23 13:00:00|7475.4|7471.4|7463.1|7459.1|7491.3|7487.3|7448.8|7444.8|0
1671804000000|2022-12-23 14:00:00|7463|7459|7457.9|7453.9|7472.7|7468.7|7446.7|7442.7|0
1671807600000|2022-12-23 15:00:00|7459.7|7455.7|7465.8|7461.8|7483.8|7479.8|7448.4|7444.4|0
1671811200000|2022-12-23 16:00:00|7465.9|7461.9|7468|7464|7475.5|7471.5|7459.4|7455.4|0
1671814800000|2022-12-23 17:00:00|7468.1|7464.1|7467.5|7463.5|7477|7473|7463.9|7459.9|0
1671818400000|2022-12-23 18:00:00|7467.4|7463.4|7463|7459|7471.6|7467.6|7458.7|7454.7|0
1671822000000|2022-12-23 19:00:00|7462.8|7458.8|7474.4|7470.4|7474.8|7470.8|7459.3|7455.3|0
1671825600000|2022-12-23 20:00:00|7474.5|7470.5|7478.3|7474.3|7478.9|7474.9|7463.1|7459.1|0
1671829200000|2022-12-23 21:00:00|7478.2|7474.2|7475.1|7471.1|7480.3|7476.3|7473.2|7469.2|0
1672095600000|2022-12-26 23:00:00|7494.2|7490.2|7501.1|7497.1|7503.5|7499.5|7489.1|7485.1|0
1672099200000|2022-12-27 00:00:00|7501.2|7497.2|7492.3|7488.3|7502.1|7498.1|7491.1|7487.1|0
1672102800000|2022-12-27 01:00:00|7492.2|7488.2|7503.4|7499.4|7505.6|7501.6|7492.1|7488.1|0
1672106400000|2022-12-27 02:00:00|7503.3|7499.3|7501.3|7497.3|7505.9|7501.9|7501.1|7497.1|0
1672110000000|2022-12-27 03:00:00|7501.4|7497.4|7498|7494|7501.4|7497.4|7492.3|7488.3|0
1672113600000|2022-12-27 04:00:00|7497.9|7493.9|7499.3|7495.3|7500.4|7496.4|7495.5|7491.5|0
1672117200000|2022-12-27 05:00:00|7499.8|7495.8|7488.4|7484.4|7500.4|7496.4|7486.3|7482.3|0
1672120800000|2022-12-27 06:00:00|7488.5|7484.5|7498|7494|7498|7494|7484.2|7480.2|0
1672124400000|2022-12-27 07:00:00|7497|7493|7496.2|7492.2|7498.9|7494.9|7484.2|7480.2|0
1672128000000|2022-12-27 08:00:00|7497.2|7493.2|7487.8|7483.8|7500.7|7496.7|7487.8|7483.8|0
1672131600000|2022-12-27 09:00:00|7487.7|7483.7|7491.4|7487.4|7494.8|7490.8|7480.8|7476.8|0
1672135200000|2022-12-27 10:00:00|7491.5|7487.5|7494.4|7490.4|7498.8|7494.8|7490.1|7486.1|0
1672138800000|2022-12-27 11:00:00|7494.3|7490.3|7491.6|7487.6|7495.4|7491.4|7490.8|7486.8|0
1672142400000|2022-12-27 12:00:00|7491.5|7487.5|7487.3|7483.3|7493.8|7489.8|7485.2|7481.2|0
1672146000000|2022-12-27 13:00:00|7487.2|7483.2|7473.2|7469.2|7495.2|7491.2|7470|7466|0
1672149600000|2022-12-27 14:00:00|7473|7469|7459.9|7455.9|7480.4|7476.4|7457.4|7453.4|0
1672153200000|2022-12-27 15:00:00|7459.6|7455.6|7472.2|7468.2|7485.4|7481.4|7454.8|7450.8|0
1672156800000|2022-12-27 16:00:00|7472.1|7468.1|7476.7|7472.7|7483.1|7479.1|7470.8|7466.8|0
1672160400000|2022-12-27 17:00:00|7476.8|7472.8|7478.1|7474.1|7484.8|7480.8|7468.4|7464.4|0
1672164000000|2022-12-27 18:00:00|7478|7474|7468.4|7464.4|7481.9|7477.9|7466.6|7462.6|0
1672167600000|2022-12-27 19:00:00|7468.3|7464.3|7472.8|7468.8|7476|7472|7463.5|7459.5|0
1672171200000|2022-12-27 20:00:00|7472.9|7468.9|7474.3|7470.3|7481.1|7477.1|7469.3|7465.3|0
1672174800000|2022-12-27 21:00:00|7475.5|7471.5|7474.1|7470.1|7479.5|7475.5|7473.7|7469.7|0
1672178400000|2022-12-27 22:00:00|7474.2|7470.2|7474.7|7470.7|7475.1|7471.1|7473.8|7469.8|0
1672182000000|2022-12-27 23:00:00|7474.8|7470.8|7473|7469|7478.2|7474.2|7471.5|7467.5|0
1672185600000|2022-12-28 00:00:00|7473.6|7469.6|7470.8|7466.8|7477.2|7473.2|7466.2|7462.2|0
1672189200000|2022-12-28 01:00:00|7470.7|7466.7|7492|7489|7496.8|7493.8|7464.8|7461.8|937
1672192800000|2022-12-28 02:00:00|7491.8|7488.8|7486.5|7483.5|7492|7489|7485.8|7482.8|108
1672196400000|2022-12-28 03:00:00|7486.3|7483.3|7490.8|7487.8|7495|7492|7486|7483|132
1672200000000|2022-12-28 04:00:00|7491|7488|7492.8|7489.8|7493.3|7490.3|7489.5|7486.5|115
1672203600000|2022-12-28 05:00:00|7493|7490|7490.3|7487.3|7495.5|7492.5|7489.3|7486.3|142
1672207200000|2022-12-28 06:00:00|7490.5|7487.5|7506|7503|7506|7503|7489.3|7486.3|431
1672210800000|2022-12-28 07:00:00|7505.8|7502.8|7522.8|7520.8|7523|7521|7501.5|7499.5|2595
1672214400000|2022-12-28 08:00:00|7523|7521|7522.3|7521.3|7547.8|7546.8|7519|7518|13450
1672218000000|2022-12-28 09:00:00|7522|7521|7538.3|7537.3|7540.3|7539.3|7519.8|7518.8|4268
1672221600000|2022-12-28 10:00:00|7538.5|7537.5|7537.3|7536.3|7541.3|7540.3|7531.5|7530.5|2236
1672225200000|2022-12-28 11:00:00|7536|7535|7546.3|7545.3|7546.8|7545.8|7534.3|7533.3|2720
1672228800000|2022-12-28 12:00:00|7546.5|7545.5|7542.5|7541.5|7549.3|7548.3|7536.5|7535.5|2586
1672232400000|2022-12-28 13:00:00|7542|7541|7533.8|7532.8|7542.8|7541.8|7529.8|7528.8|3330
1672236000000|2022-12-28 14:00:00|7533.5|7532.5|7516.8|7515.8|7537.8|7536.8|7514.3|7513.3|5070
1672239600000|2022-12-28 15:00:00|7516.3|7515.3|7504.6|7503.6|7518.3|7517.3|7493.1|7492.1|7600
1672243200000|2022-12-28 16:00:00|7505.3|7504.3|7494|7492|7509.1|7508.1|7493.2|7491.2|12362
1672246800000|2022-12-28 17:00:00|7493.5|7491.5|7501.5|7499.5|7503|7501|7482.5|7480.5|1734
1672250400000|2022-12-28 18:00:00|7501.2|7499.2|7496|7494|7511.2|7509.2|7495|7493|1358
1672254000000|2022-12-28 19:00:00|7496.5|7494.5|7494.7|7492.7|7500.5|7498.5|7488.2|7486.2|869
1672257600000|2022-12-28 20:00:00|7494.5|7492.5|7476|7472|7495|7493|7472.2|7470.2|3134
1672261200000|2022-12-28 21:00:00|7476.1|7472.1|7481.7|7477.7|7482.6|7478.6|7473.8|7469.8|0
1672264800000|2022-12-28 22:00:00|7481.6|7477.6|7489.5|7485.5|7492|7488|7481.5|7477.5|0
1672268400000|2022-12-28 23:00:00|7489.4|7485.4|7487.2|7483.2|7492.8|7488.8|7483.9|7479.9|0
1672272000000|2022-12-29 00:00:00|7487.3|7483.3|7482.9|7478.9|7489.6|7485.6|7477.3|7473.3|0
1672275600000|2022-12-29 01:00:00|7483.4|7479.4|7468.7|7465.7|7483.4|7479.4|7466.7|7463.7|344
1672279200000|2022-12-29 02:00:00|7468.5|7465.5|7470|7467|7471.7|7468.7|7465.2|7462.2|117
1672282800000|2022-12-29 03:00:00|7470.5|7467.5|7472.2|7469.2|7473|7470|7469|7466|90
1672286400000|2022-12-29 04:00:00|7473.5|7470.5|7477.2|7474.2|7477.5|7474.5|7471.7|7468.7|113
1672290000000|2022-12-29 05:00:00|7477|7474|7472.7|7469.7|7478.2|7475.2|7471.2|7468.2|86
1672293600000|2022-12-29 06:00:00|7473|7470|7472.7|7469.7|7476|7473|7470.7|7467.7|204
1672297200000|2022-12-29 07:00:00|7473|7470|7468.2|7466.2|7479.5|7477.5|7464.7|7462.7|1370
1672300800000|2022-12-29 08:00:00|7467.7|7466.7|7451.7|7450.7|7470|7469|7429.5|7428.5|12787
1672304400000|2022-12-29 09:00:00|7452|7451|7476|7475|7477.5|7476.5|7451|7450|3803
1672308000000|2022-12-29 10:00:00|7475.8|7474.8|7487.8|7486.8|7492.8|7491.8|7474.3|7473.3|3817
1672311600000|2022-12-29 11:00:00|7488|7487|7486.8|7485.8|7493.5|7492.5|7484.5|7483.5|3421
1672315200000|2022-12-29 12:00:00|7486.5|7485.5|7483|7482|7491.8|7490.8|7479.5|7478.5|2438
1672318800000|2022-12-29 13:00:00|7483.5|7482.5|7497.2|7496.2|7499.2|7498.2|7483|7482|3182
1672322400000|2022-12-29 14:00:00|7497.5|7496.5|7504.5|7503.5|7506|7505|7487.5|7486.5|6000
1672326000000|2022-12-29 15:00:00|7505.5|7504.5|7508.4|7507.4|7517.4|7516.4|7504|7503|5897
1672329600000|2022-12-29 16:00:00|7508.6|7507.6|7522.9|7520.9|7524.9|7522.9|7505.4|7504.4|11140
1672333200000|2022-12-29 17:00:00|7523.4|7521.4|7520.9|7518.9|7524.9|7522.9|7516.9|7514.9|1830
1672336800000|2022-12-29 18:00:00|7520.4|7518.4|7520.4|7518.4|7522.6|7520.6|7516.1|7514.1|1133
1672340400000|2022-12-29 19:00:00|7519.9|7517.9|7513.9|7511.9|7522.1|7520.1|7513.4|7511.4|935
1672344000000|2022-12-29 20:00:00|7514.1|7512.1|7507.6|7503.6|7517.9|7515.9|7504.4|7502.4|1462
1672347600000|2022-12-29 21:00:00|7507.5|7503.5|7509.2|7505.2|7512.1|7508.1|7505.5|7501.5|0
1672351200000|2022-12-29 22:00:00|7509.1|7505.1|7509.9|7505.9|7510.1|7506.1|7508.6|7504.6|0
1672354800000|2022-12-29 23:00:00|7510|7506|7509.5|7505.5|7511.5|7507.5|7505.7|7501.7|0
1672358400000|2022-12-30 00:00:00|7509.6|7505.6|7505.5|7501.5|7511.3|7507.3|7503.7|7499.7|0
1672362000000|2022-12-30 01:00:00|7505.4|7501.4|7505.4|7502.4|7514.4|7511.4|7496.6|7493.6|333
1672365600000|2022-12-30 02:00:00|7504.9|7501.9|7506.1|7503.1|7507.1|7504.1|7502.1|7499.1|59
1672369200000|2022-12-30 03:00:00|7506.6|7503.6|7508.6|7505.6|7511.6|7508.6|7506.1|7503.1|39
1672372800000|2022-12-30 04:00:00|7508.9|7505.9|7510.6|7507.6|7510.9|7507.9|7508.1|7505.1|46
1672376400000|2022-12-30 05:00:00|7510.9|7507.9|7499.6|7496.6|7512.1|7509.1|7498.4|7495.4|232
1672380000000|2022-12-30 06:00:00|7499.4|7496.4|7487.9|7484.9|7499.9|7496.9|7487.4|7484.4|422
1672383600000|2022-12-30 07:00:00|7487.4|7484.4|7488.9|7486.9|7495.4|7493.4|7481.1|7479.1|1827
1672387200000|2022-12-30 08:00:00|7488.4|7487.4|7494.6|7493.6|7500.6|7499.6|7476.6|7475.6|10367
1672390800000|2022-12-30 09:00:00|7494.3|7493.3|7492.1|7491.1|7499.6|7498.6|7487.8|7486.8|4677
1672394400000|2022-12-30 10:00:00|7491.8|7490.8|7491.6|7490.6|7498.1|7497.1|7487.8|7486.8|4896
1672398000000|2022-12-30 11:00:00|7491.1|7490.1|7472.1|7471.1|7492.6|7491.6|7471.8|7470.8|5303
1672401600000|2022-12-30 12:00:00|7472.3|7471.3|7459.8|7455.8|7482.6|7481.6|7451.6|7450.6|13520
1672405200000|2022-12-30 13:00:00|7459.7|7455.7|7466|7462|7466.2|7462.2|7457.2|7453.2|0
1672408800000|2022-12-30 14:00:00|7465.9|7461.9|7466.3|7462.3|7472.8|7468.8|7450|7446|0
1672412400000|2022-12-30 15:00:00|7466.1|7462.1|7461|7457|7473.4|7469.4|7459.3|7455.3|0
1672416000000|2022-12-30 16:00:00|7460.5|7456.5|7466.8|7462.8|7467.3|7463.3|7446.8|7442.8|0
1672419600000|2022-12-30 17:00:00|7466.9|7462.9|7467|7463|7468.6|7464.6|7461.7|7457.7|0
1672423200000|2022-12-30 18:00:00|7467.1|7463.1|7457.2|7453.2|7467.2|7463.2|7448.9|7444.9|0
1672426800000|2022-12-30 19:00:00|7457.3|7453.3|7458.4|7454.4|7461.5|7457.5|7452.2|7448.2|0
1672430400000|2022-12-30 20:00:00|7458.5|7454.5|7466.4|7462.4|7475.8|7471.8|7457.2|7453.2|0
1672434000000|2022-12-30 21:00:00|7466.5|7462.5|7468.7|7464.7|7472.8|7468.8|7464.3|7460.3|0
1672700400000|2023-01-02 23:00:00|7470.2|7466.2|7488.2|7484.2|7523.8|7519.8|7460.6|7456.6|0
1672704000000|2023-01-03 00:00:00|7488.1|7484.1|7495.4|7491.4|7500.7|7496.7|7466|7462|0
1672707600000|2023-01-03 01:00:00|7495.5|7491.5|7434.8|7431.8|7495.5|7491.5|7413.1|7410.1|1626
1672711200000|2023-01-03 02:00:00|7435.1|7432.1|7448.8|7445.8|7458.8|7455.8|7432.3|7429.3|975
1672714800000|2023-01-03 03:00:00|7449.1|7446.1|7470.3|7467.3|7470.3|7467.3|7448.1|7445.1|477
1672718400000|2023-01-03 04:00:00|7470.6|7467.6|7465.1|7462.1|7471.3|7468.3|7461.3|7458.3|445
1672722000000|2023-01-03 05:00:00|7464.8|7461.8|7473.1|7470.1|7473.8|7470.8|7462.6|7459.6|486
1672725600000|2023-01-03 06:00:00|7472.8|7469.8|7473.1|7470.1|7476.6|7473.6|7466.8|7463.8|1059
1672729200000|2023-01-03 07:00:00|7471.3|7468.3|7495.3|7493.3|7501.3|7499.3|7463.6|7461.6|3256
1672732800000|2023-01-03 08:00:00|7494.8|7493.8|7595.6|7594.6|7601.6|7600.6|7489.8|7488.8|31582
1672736400000|2023-01-03 09:00:00|7595.8|7594.8|7612.6|7611.6|7620.6|7619.6|7595.8|7594.8|11372
1672740000000|2023-01-03 10:00:00|7621.6|7620.6|7607.6|7606.6|7624.1|7623.1|7595.3|7594.3|7265
1672743600000|2023-01-03 11:00:00|7607.8|7606.8|7557.3|7556.3|7607.8|7606.8|7555.8|7554.8|7073
1672747200000|2023-01-03 12:00:00|7556.8|7555.8|7547.8|7546.8|7561.1|7560.1|7540.6|7539.6|10470
1672750800000|2023-01-03 13:00:00|7547.5|7546.5|7564|7563|7564.8|7563.8|7536.3|7535.3|6982
1672754400000|2023-01-03 14:00:00|7564.8|7563.8|7555.3|7554.3|7587.3|7586.3|7554.3|7553.3|10265
1672758000000|2023-01-03 15:00:00|7556|7555|7587.3|7586.3|7587.5|7586.5|7538.3|7537.3|13164
1672761600000|2023-01-03 16:00:00|7587|7586|7549.8|7547.8|7589.8|7588.8|7549|7547|20086
1672765200000|2023-01-03 17:00:00|7549.5|7547.5|7553|7551|7562.3|7560.3|7541.8|7539.8|3114
1672768800000|2023-01-03 18:00:00|7552.8|7550.8|7559.8|7557.8|7561.3|7559.3|7550.3|7548.3|1429
1672772400000|2023-01-03 19:00:00|7560.3|7558.3|7558.8|7556.8|7563.8|7561.8|7540.8|7538.8|2861
1672776000000|2023-01-03 20:00:00|7558.5|7556.5|7568.6|7564.6|7568.6|7564.6|7553.5|7551.5|2083
1672779600000|2023-01-03 21:00:00|7568.3|7564.3|7560.8|7556.8|7568.3|7564.3|7557.4|7553.4|0
1672783200000|2023-01-03 22:00:00|7560.9|7556.9|7559.8|7555.8|7560.9|7556.9|7559.4|7555.4|0
1672786800000|2023-01-03 23:00:00|7559.4|7555.4|7564|7560|7564.3|7560.3|7555.1|7551.1|0
1672790400000|2023-01-04 00:00:00|7564.1|7560.1|7565.4|7561.4|7572.2|7568.2|7561.5|7557.5|0
1672794000000|2023-01-04 01:00:00|7565.3|7561.3|7573|7570|7577.3|7574.3|7559.3|7556.3|499
1672797600000|2023-01-04 02:00:00|7573.5|7570.5|7574|7571|7578.8|7575.8|7573|7570|247
1672801200000|2023-01-04 03:00:00|7573.8|7570.8|7576.8|7573.8|7579.5|7576.5|7570.3|7567.3|175
1672804800000|2023-01-04 04:00:00|7576.5|7573.5|7578.5|7575.5|7578.8|7575.8|7573.8|7570.8|126
1672808400000|2023-01-04 05:00:00|7578.8|7575.8|7577|7574|7582.8|7579.8|7574.3|7571.3|211
1672812000000|2023-01-04 06:00:00|7577.5|7574.5|7585|7582|7585.8|7582.8|7573|7570|443
1672815600000|2023-01-04 07:00:00|7584.3|7581.3|7578.3|7576.3|7587.5|7585.5|7576.8|7574.8|1945
1672819200000|2023-01-04 08:00:00|7577.8|7576.8|7577|7576|7586.2|7585.2|7555.3|7554.3|16380
1672822800000|2023-01-04 09:00:00|7577.2|7576.2|7579|7578|7582.2|7581.2|7558.7|7557.7|5645
1672826400000|2023-01-04 10:00:00|7579.5|7578.5|7594.5|7593.5|7600.5|7599.5|7577.7|7576.7|5145
1672830000000|2023-01-04 11:00:00|7595|7594|7600.7|7599.7|7609|7608|7592|7591|5418
1672833600000|2023-01-04 12:00:00|7600.2|7599.2|7579.8|7578.8|7611.2|7610.2|7579.3|7578.3|5013
1672837200000|2023-01-04 13:00:00|7579.3|7578.3|7596.8|7595.8|7596.8|7595.8|7575.8|7574.8|5299
1672840800000|2023-01-04 14:00:00|7596.5|7595.5|7575|7574|7597.3|7596.3|7571|7570|8090
1672844400000|2023-01-04 15:00:00|7572.3|7571.3|7576.7|7575.7|7587.8|7586.8|7557.7|7556.7|9134
1672848000000|2023-01-04 16:00:00|7576.9|7575.9|7590.7|7588.7|7592|7590|7572.7|7571.7|15679
1672851600000|2023-01-04 17:00:00|7591|7589|7585.7|7583.7|7595.5|7593.5|7584.7|7582.7|2458
1672855200000|2023-01-04 18:00:00|7585.5|7583.5|7579.7|7577.7|7589.7|7587.7|7577.5|7575.5|1448
1672858800000|2023-01-04 19:00:00|7578.5|7576.5|7575|7573|7588.5|7586.5|7561.5|7559.5|3143
1672862400000|2023-01-04 20:00:00|7574.7|7572.7|7581.8|7577.8|7583|7581|7559|7557|3276
1672866000000|2023-01-04 21:00:00|7581.4|7577.4|7575.3|7571.3|7582.3|7578.3|7571.7|7567.7|0
1672869600000|2023-01-04 22:00:00|7575.2|7571.2|7579|7575|7580.9|7576.9|7574.1|7570.1|0
1672873200000|2023-01-04 23:00:00|7578.4|7574.4|7578|7574|7582.9|7578.9|7576.6|7572.6|0
1672876800000|2023-01-05 00:00:00|7578.1|7574.1|7567.2|7563.2|7584.8|7580.8|7566.8|7562.8|0
1672880400000|2023-01-05 01:00:00|7566.3|7562.3|7574.5|7571.5|7581|7578|7560.2|7557.2|430
1672884000000|2023-01-05 02:00:00|7574.7|7571.7|7570.7|7567.7|7575|7572|7565.5|7562.5|275
1672887600000|2023-01-05 03:00:00|7571|7568|7570.5|7567.5|7575|7572|7568.2|7565.2|238
1672891200000|2023-01-05 04:00:00|7570.2|7567.2|7575|7572|7578.2|7575.2|7566.5|7563.5|235
1672894800000|2023-01-05 05:00:00|7575.2|7572.2|7574.7|7571.7|7576.2|7573.2|7572.5|7569.5|107
1672898400000|2023-01-05 06:00:00|7575.2|7572.2|7569.2|7566.2|7582.5|7579.5|7569.2|7566.2|467
1672902000000|2023-01-05 07:00:00|7571.2|7568.2|7566.5|7564.5|7577.2|7575.2|7561.2|7559.2|1380
1672905600000|2023-01-05 08:00:00|7566|7565|7605.2|7604.2|7606|7605|7561.7|7560.7|12011
1672909200000|2023-01-05 09:00:00|7605.5|7604.5|7614.8|7613.8|7621.3|7620.3|7601.3|7600.3|5390
1672912800000|2023-01-05 10:00:00|7615|7614|7620.5|7619.5|7625.3|7624.3|7613.3|7612.3|4731
1672916400000|2023-01-05 11:00:00|7621.3|7620.3|7615.8|7614.8|7626.3|7625.3|7611.8|7610.8|4280
1672920000000|2023-01-05 12:00:00|7615.3|7614.3|7625|7624|7637.2|7636.2|7611.8|7610.8|4606
1672923600000|2023-01-05 13:00:00|7625.2|7624.2|7627|7626|7643.7|7642.7|7608.7|7607.7|10867
1672927200000|2023-01-05 14:00:00|7626.7|7625.7|7648|7647|7649.2|7648.2|7619.5|7618.5|9057
1672930800000|2023-01-05 15:00:00|7647.5|7646.5|7642.2|7641.2|7661|7660|7634.2|7633.2|9559
1672934400000|2023-01-05 16:00:00|7641.9|7640.9|7631.7|7629.7|7652.7|7651.7|7630.7|7628.7|17539
1672938000000|2023-01-05 17:00:00|7631.9|7629.9|7641.9|7639.9|7645.7|7643.7|7631.4|7629.4|2469
1672941600000|2023-01-05 18:00:00|7641.7|7639.7|7642.9|7640.9|7650.2|7648.2|7640.2|7638.2|1816
1672945200000|2023-01-05 19:00:00|7643.2|7641.2|7645.7|7643.7|7648.2|7646.2|7637.2|7635.2|1611
1672948800000|2023-01-05 20:00:00|7645.9|7643.9|7640.5|7636.5|7645.9|7643.9|7636.7|7634.7|2722
1672952400000|2023-01-05 21:00:00|7640.3|7636.3|7639.9|7635.9|7644.9|7640.9|7634.3|7630.3|0
1672956000000|2023-01-05 22:00:00|7639.8|7635.8|7638.8|7634.8|7639.8|7635.8|7630.8|7626.8|0
1672959600000|2023-01-05 23:00:00|7639.2|7635.2|7644.3|7640.3|7646.5|7642.5|7638.4|7634.4|0
1672963200000|2023-01-06 00:00:00|7644.2|7640.2|7653.1|7649.1|7653.3|7649.3|7639.4|7635.4|0
1672966800000|2023-01-06 01:00:00|7653.2|7649.2|7651.2|7648.2|7660.9|7657.9|7651.2|7648.2|808
1672970400000|2023-01-06 02:00:00|7651.4|7648.4|7660.4|7657.4|7660.9|7657.9|7651.2|7648.2|534
1672974000000|2023-01-06 03:00:00|7660.2|7657.2|7666.7|7663.7|7668.7|7665.7|7659.4|7656.4|432
1672977600000|2023-01-06 04:00:00|7666.4|7663.4|7665.7|7662.7|7668.4|7665.4|7664.7|7661.7|182
1672981200000|2023-01-06 05:00:00|7665.4|7662.4|7658.4|7655.4|7666.2|7663.2|7655.9|7652.9|270
1672984800000|2023-01-06 06:00:00|7658.7|7655.7|7665.4|7662.4|7666.2|7663.2|7655.7|7652.7|703
1672988400000|2023-01-06 07:00:00|7664.9|7661.9|7650.2|7648.2|7667.2|7665.2|7649.4|7647.4|1619
1672992000000|2023-01-06 08:00:00|7649.7|7648.7|7650.9|7649.9|7673.7|7672.7|7644.7|7643.7|12249
1672995600000|2023-01-06 09:00:00|7651.2|7650.2|7653.9|7652.9|7654.7|7653.7|7642.7|7641.7|3352
1672999200000|2023-01-06 10:00:00|7653.7|7652.7|7650.4|7649.4|7662.2|7661.2|7649.2|7648.2|3732
1673002800000|2023-01-06 11:00:00|7649.9|7648.9|7655.4|7654.4|7658.7|7657.7|7648.9|7647.9|2786
1673006400000|2023-01-06 12:00:00|7655.2|7654.2|7658.4|7657.4|7661.9|7660.9|7653.2|7652.2|2877
1673010000000|2023-01-06 13:00:00|7658.1|7657.1|7690.4|7689.4|7695.4|7694.4|7653.4|7652.4|11452
1673013600000|2023-01-06 14:00:00|7690.1|7689.1|7674.6|7673.6|7694.9|7693.9|7670.6|7669.6|8345
1673017200000|2023-01-06 15:00:00|7680.9|7679.9|7692.1|7691.1|7695.1|7694.1|7674.6|7673.6|8672
1673020800000|2023-01-06 16:00:00|7692.3|7691.3|7701.8|7699.8|7709.3|7707.3|7692.3|7691.3|14076
1673024400000|2023-01-06 17:00:00|7702.1|7700.1|7696.8|7694.8|7704.8|7702.8|7693.6|7691.6|1805
1673028000000|2023-01-06 18:00:00|7696.6|7694.6|7702.6|7700.6|7708.1|7706.1|7695.1|7693.1|1046
1673031600000|2023-01-06 19:00:00|7702.8|7700.8|7713.3|7711.3|7717.1|7715.1|7702.1|7700.1|1617
1673035200000|2023-01-06 20:00:00|7713.1|7711.1|7719.5|7715.5|7723.3|7721.3|7712.8|7710.8|2250
1673038800000|2023-01-06 21:00:00|7720.4|7716.4|7718.6|7714.6|7721.6|7717.6|7713.9|7709.9|0
1673218800000|2023-01-08 23:00:00|7730.7|7726.7|7732.1|7728.1|7734.6|7730.6|7723.4|7719.4|0
1673222400000|2023-01-09 00:00:00|7732|7728|7729.9|7725.9|7733.4|7729.4|7719.8|7715.8|0
1673226000000|2023-01-09 01:00:00|7729.7|7725.7|7718.8|7715.8|7732.1|7729.1|7718.3|7715.3|844
1673229600000|2023-01-09 02:00:00|7719.1|7716.1|7728.3|7725.3|7733.8|7730.8|7718.8|7715.8|639
1673233200000|2023-01-09 03:00:00|7728.1|7725.1|7725.6|7722.6|7730.1|7727.1|7725.3|7722.3|310
1673236800000|2023-01-09 04:00:00|7725.3|7722.3|7732.3|7729.3|7733.6|7730.6|7724.8|7721.8|250
1673240400000|2023-01-09 05:00:00|7732.1|7729.1|7727.8|7724.8|7733.8|7730.8|7725.6|7722.6|311
1673244000000|2023-01-09 06:00:00|7727.6|7724.6|7724.3|7721.3|7728.3|7725.3|7724.3|7721.3|248
1673247600000|2023-01-09 07:00:00|7724.8|7721.8|7710.3|7708.3|7725.3|7723.3|7709.6|7707.6|2014
1673251200000|2023-01-09 08:00:00|7709.8|7708.8|7712|7711|7725.6|7724.6|7707.6|7706.6|14068
1673254800000|2023-01-09 09:00:00|7712.2|7711.2|7697|7696|7715.5|7714.5|7696.5|7695.5|5803
1673258400000|2023-01-09 10:00:00|7697.2|7696.2|7700.5|7699.5|7701|7700|7687.7|7686.7|6631
1673262000000|2023-01-09 11:00:00|7700.7|7699.7|7692|7691|7701|7700|7691.5|7690.5|4504
1673265600000|2023-01-09 12:00:00|7691.5|7690.5|7698.4|7697.4|7700.5|7699.5|7690|7689|3350
1673269200000|2023-01-09 13:00:00|7698.6|7697.6|7703.9|7702.9|7706.9|7705.9|7696.4|7695.4|4648
1673272800000|2023-01-09 14:00:00|7704.1|7703.1|7711.9|7710.9|7716.6|7715.6|7702.4|7701.4|7409
1673276400000|2023-01-09 15:00:00|7712.1|7711.1|7720.2|7719.2|7722|7721|7707.6|7706.6|9851
1673280000000|2023-01-09 16:00:00|7720|7719|7721.2|7719.2|7726.5|7725.5|7705.2|7703.2|19299
1673283600000|2023-01-09 17:00:00|7721.5|7719.5|7708|7706|7721.5|7719.5|7707|7705|2270
1673287200000|2023-01-09 18:00:00|7707.7|7705.7|7699.7|7697.7|7709.5|7707.5|7693.5|7691.5|1800
1673290800000|2023-01-09 19:00:00|7699.5|7697.5|7687|7685|7703.5|7701.5|7686|7684|1219
1673294400000|2023-01-09 20:00:00|7687.2|7685.2|7685.7|7681.7|7689.5|7687.5|7678.2|7676.2|1904
1673298000000|2023-01-09 21:00:00|7685.4|7681.4|7684.6|7680.6|7690.7|7686.7|7679.6|7675.6|0
1673301600000|2023-01-09 22:00:00|7684.7|7680.7|7686|7682|7686.8|7682.8|7682.5|7678.5|0
1673305200000|2023-01-09 23:00:00|7685.8|7681.8|7680.2|7676.2|7686.3|7682.3|7678.4|7674.4|0
1673308800000|2023-01-10 00:00:00|7680.5|7676.5|7677.7|7673.7|7682.2|7678.2|7669.5|7665.5|0
1673312400000|2023-01-10 01:00:00|7677.8|7673.8|7686.7|7683.7|7687.7|7684.7|7677.6|7673.6|399
1673316000000|2023-01-10 02:00:00|7687|7684|7676.7|7673.7|7687|7684|7669.5|7666.5|202
1673319600000|2023-01-10 03:00:00|7676.5|7673.5|7680|7677|7680.7|7677.7|7673.5|7670.5|330
1673323200000|2023-01-10 04:00:00|7680.2|7677.2|7676.7|7673.7|7681|7678|7675|7672|197
1673326800000|2023-01-10 05:00:00|7676.5|7673.5|7681.5|7678.5|7682|7679|7675.7|7672.7|303
1673330400000|2023-01-10 06:00:00|7681.7|7678.7|7681.2|7678.2|7685.5|7682.5|7678|7675|614
1673334000000|2023-01-10 07:00:00|7681.5|7678.5|7686|7684|7688.5|7686.5|7678.5|7676.5|1656
1673337600000|2023-01-10 08:00:00|7685.5|7684.5|7702.6|7701.6|7710.6|7709.6|7685.2|7684.2|11272
1673341200000|2023-01-10 09:00:00|7702.4|7701.4|7703.9|7702.9|7712.9|7711.9|7697.4|7696.4|5118
1673344800000|2023-01-10 10:00:00|7704.1|7703.1|7707.9|7706.9|7714.4|7713.4|7702.9|7701.9|3437
1673348400000|2023-01-10 11:00:00|7708.1|7707.1|7713.9|7712.9|7714.9|7713.9|7702.4|7701.4|3463
1673352000000|2023-01-10 12:00:00|7713.4|7712.4|7708.7|7707.7|7714.1|7713.1|7703.4|7702.4|3986
1673355600000|2023-01-10 13:00:00|7708.2|7707.2|7702.4|7701.4|7709.2|7708.2|7693.7|7692.7|6537
1673359200000|2023-01-10 14:00:00|7702.2|7701.2|7694.2|7693.2|7707.7|7706.7|7692.7|7691.7|8881
1673362800000|2023-01-10 15:00:00|7694.9|7693.9|7700.7|7699.7|7704.7|7703.7|7687.2|7686.2|9725
1673366400000|2023-01-10 16:00:00|7700.2|7699.2|7698.2|7696.2|7700.7|7699.7|7691.2|7689.7|12195
1673370000000|2023-01-10 17:00:00|7697.9|7695.9|7701.7|7699.7|7703.4|7701.4|7693.9|7691.9|2010
1673373600000|2023-01-10 18:00:00|7701.9|7699.9|7710.9|7708.9|7711.7|7709.7|7701.4|7699.4|1011
1673377200000|2023-01-10 19:00:00|7711.2|7709.2|7709.4|7707.4|7713.2|7711.2|7707.9|7705.9|777
1673380800000|2023-01-10 20:00:00|7709.9|7707.9|7719.7|7715.7|7719.7|7717.7|7706.7|7704.7|2094
1673384400000|2023-01-10 21:00:00|7719.9|7715.9|7716.2|7712.2|7722.6|7718.6|7713.9|7709.9|0
1673388000000|2023-01-10 22:00:00|7716.3|7712.3|7716.8|7712.8|7717.5|7713.5|7714.8|7710.8|0
1673391600000|2023-01-10 23:00:00|7716.7|7712.7|7718.1|7714.1|7718.5|7714.5|7713.8|7709.8|0
1673395200000|2023-01-11 00:00:00|7717.9|7713.9|7722.6|7718.6|7724.3|7720.3|7715.7|7711.7|0
1673398800000|2023-01-11 01:00:00|7722.7|7718.7|7721.9|7718.9|7727.9|7724.9|7716.4|7713.4|471
1673402400000|2023-01-11 02:00:00|7722.2|7719.2|7721.2|7718.2|7727.2|7724.2|7721.2|7718.2|176
1673406000000|2023-01-11 03:00:00|7721.7|7718.7|7722.4|7719.4|7723.9|7720.9|7719.4|7716.4|120
1673409600000|2023-01-11 04:00:00|7722.7|7719.7|7724.9|7721.9|7725.2|7722.2|7722.2|7719.2|95
1673413200000|2023-01-11 05:00:00|7724.7|7721.7|7724.4|7721.4|7728.7|7725.7|7721.9|7718.9|162
1673416800000|2023-01-11 06:00:00|7724.7|7721.7|7717.4|7714.4|7726.4|7723.4|7716.9|7713.9|221
1673420400000|2023-01-11 07:00:00|7717.2|7714.2|7705.2|7703.2|7717.2|7714.2|7702.2|7700.2|1800
1673424000000|2023-01-11 08:00:00|7704.7|7703.7|7728.5|7727.5|7730.5|7729.5|7699.2|7698.2|13039
1673427600000|2023-01-11 09:00:00|7728.8|7727.8|7747.5|7746.5|7751|7750|7728.3|7727.3|6984
1673431200000|2023-01-11 10:00:00|7748|7747|7736.8|7735.8|7748.8|7747.8|7732.3|7731.3|4576
1673434800000|2023-01-11 11:00:00|7736.3|7735.3|7747|7746|7747.3|7746.3|7732.8|7731.8|3779
1673438400000|2023-01-11 12:00:00|7746.3|7745.3|7747.2|7746.2|7751.7|7750.7|7737.8|7736.8|3008
1673442000000|2023-01-11 13:00:00|7747.4|7746.4|7765.2|7764.2|7770.2|7769.2|7747.2|7746.2|5782
1673445600000|2023-01-11 14:00:00|7765.4|7764.4|7752.4|7751.4|7774.2|7773.2|7749.4|7748.4|9818
1673449200000|2023-01-11 15:00:00|7753.2|7752.2|7730.9|7729.9|7753.7|7752.7|7730.6|7729.6|8214
1673452800000|2023-01-11 16:00:00|7731.1|7730.1|7734.2|7732.2|7736.5|7734.5|7722.5|7720.5|21516
1673456400000|2023-01-11 17:00:00|7734.5|7732.5|7742|7740|7745|7743|7734|7732|1990
1673460000000|2023-01-11 18:00:00|7742.2|7740.2|7740|7738|7747.5|7745.5|7736.2|7734.2|1546
1673463600000|2023-01-11 19:00:00|7740.5|7738.5|7744.5|7742.5|7747|7745|7734.7|7732.7|1347
1673467200000|2023-01-11 20:00:00|7744.7|7742.7|7756.6|7752.6|7757|7755|7744.2|7742.2|2395
1673470800000|2023-01-11 21:00:00|7756.5|7752.5|7754.6|7750.6|7757.3|7753.3|7752.2|7748.2|0
1673474400000|2023-01-11 22:00:00|7754.5|7750.5|7756.4|7752.4|7757|7753|7754.1|7750.1|0
1673478000000|2023-01-11 23:00:00|7756.3|7752.3|7749.6|7745.6|7756.3|7752.3|7748.7|7744.7|0
1673481600000|2023-01-12 00:00:00|7749.7|7745.7|7752.6|7748.6|7752.6|7748.6|7745|7741|0
1673485200000|2023-01-12 01:00:00|7753.5|7749.5|7751.7|7748.7|7758.2|7755.2|7747|7744|571
1673488800000|2023-01-12 02:00:00|7751.5|7748.5|7747.5|7744.5|7752.5|7749.5|7747.2|7744.2|147
1673492400000|2023-01-12 03:00:00|7748|7745|7748.2|7745.2|7749.2|7746.2|7744.2|7741.2|179
1673496000000|2023-01-12 04:00:00|7748.5|7745.5|7749.7|7746.7|7750.2|7747.2|7747.2|7744.2|89
1673499600000|2023-01-12 05:00:00|7749.2|7746.2|7750.5|7747.5|7751|7748|7745.7|7742.7|268
1673503200000|2023-01-12 06:00:00|7750.7|7747.7|7748|7745|7753.7|7750.7|7747.7|7744.7|511
1673506800000|2023-01-12 07:00:00|7748.2|7745.2|7740.7|7738.7|7750.2|7748.2|7738.2|7736.2|1666
1673510400000|2023-01-12 08:00:00|7740.2|7738.2|7766.8|7765.8|7774.5|7773.5|7739.7|7738.2|11735
1673514000000|2023-01-12 09:00:00|7766.3|7765.3|7776.5|7775.5|7779.3|7778.3|7758.8|7757.8|6064
1673517600000|2023-01-12 10:00:00|7776.3|7775.3|7770.8|7769.8|7777.3|7776.3|7765.3|7764.3|4270
1673521200000|2023-01-12 11:00:00|7770.5|7769.5|7779.8|7778.8|7787|7786|7769|7768|4234
1673524800000|2023-01-12 12:00:00|7780|7779|7780.8|7779.8|7786.3|7785.3|7777.8|7776.8|6486
1673528400000|2023-01-12 13:00:00|7781|7780|7787.5|7786.5|7803.3|7802.3|7758.5|7757.5|11681
1673532000000|2023-01-12 14:00:00|7787.8|7786.8|7768.3|7767.3|7788.3|7787.3|7756.3|7755.3|10188
1673535600000|2023-01-12 15:00:00|7768.8|7767.8|7801|7800|7811.3|7810.3|7766|7765|12690
1673539200000|2023-01-12 16:00:00|7801.3|7800.3|7802.3|7800.3|7809.3|7808.3|7794.3|7792.3|16134
1673542800000|2023-01-12 17:00:00|7802|7800|7808|7806|7814.5|7812.5|7801.3|7799.3|2517
1673546400000|2023-01-12 18:00:00|7807.8|7805.8|7811.8|7809.8|7813.5|7811.5|7795.8|7793.8|2471
1673550000000|2023-01-12 19:00:00|7812.3|7810.3|7809.5|7807.5|7816.3|7814.3|7805.8|7803.8|1579
1673553600000|2023-01-12 20:00:00|7809.3|7807.3|7811.7|7807.7|7814.8|7812.8|7802.8|7800.8|3446
1673557200000|2023-01-12 21:00:00|7810.7|7806.7|7809|7805|7813.5|7809.5|7808.4|7804.4|0
1673560800000|2023-01-12 22:00:00|7809.1|7805.1|7810.9|7806.9|7811.6|7807.6|7809.1|7805.1|0
1673564400000|2023-01-12 23:00:00|7810.7|7806.7|7813.1|7809.1|7814.1|7810.1|7807|7803|0
1673568000000|2023-01-13 00:00:00|7813.2|7809.2|7810.7|7806.7|7817|7813|7810.7|7806.7|0
1673571600000|2023-01-13 01:00:00|7810.8|7806.8|7808.3|7805.3|7824.8|7821.8|7804.3|7801.3|652
1673575200000|2023-01-13 02:00:00|7808|7805|7804.3|7801.3|7808.3|7805.3|7803.5|7800.5|139
1673578800000|2023-01-13 03:00:00|7804.5|7801.5|7805.8|7802.8|7807.5|7804.5|7803.5|7800.5|61
1673582400000|2023-01-13 04:00:00|7805.3|7802.3|7807|7804|7807.8|7804.8|7804.5|7801.5|82
1673586000000|2023-01-13 05:00:00|7807.3|7804.3|7808.8|7805.8|7810|7807|7806.5|7803.5|315
1673589600000|2023-01-13 06:00:00|7809.3|7806.3|7812|7809|7812.5|7809.5|7808|7805|292
1673593200000|2023-01-13 07:00:00|7812.3|7809.3|7815.5|7813.5|7821.3|7819.3|7811.8|7809.3|1534
1673596800000|2023-01-13 08:00:00|7815|7814|7838.1|7837.1|7848.4|7847.4|7807.3|7806.3|15129
1673600400000|2023-01-13 09:00:00|7838.4|7837.4|7837.1|7836.1|7843.4|7842.4|7828.9|7827.9|7221
1673604000000|2023-01-13 10:00:00|7837.6|7836.6|7823.9|7822.9|7839.4|7838.4|7822.6|7821.6|4955
1673607600000|2023-01-13 11:00:00|7822.9|7821.9|7833.9|7832.9|7836.4|7835.4|7821.6|7820.6|4739
1673611200000|2023-01-13 12:00:00|7833.1|7832.1|7816.3|7815.3|7837.4|7836.4|7809.5|7808.5|5315
1673614800000|2023-01-13 13:00:00|7816.5|7815.5|7834.3|7833.3|7836.8|7835.8|7814.8|7813.8|7117
1673618400000|2023-01-13 14:00:00|7833.8|7832.8|7849|7848|7853.5|7852.5|7824.3|7823.3|8987
1673622000000|2023-01-13 15:00:00|7847|7846|7851.8|7850.8|7866.8|7865.8|7844.3|7843.3|10389
1673625600000|2023-01-13 16:00:00|7851.5|7850.5|7851|7849|7854.8|7853.8|7841.8|7840.8|15655
1673629200000|2023-01-13 17:00:00|7851.3|7849.3|7856|7854|7858.3|7856.3|7850.3|7848.3|1653
1673632800000|2023-01-13 18:00:00|7856.3|7854.3|7855|7853|7857.8|7855.8|7851.8|7849.8|1644
1673636400000|2023-01-13 19:00:00|7855.3|7853.3|7852.5|7850.5|7856.3|7854.3|7849.3|7847.3|1286
1673640000000|2023-01-13 20:00:00|7852.8|7850.8|7858.2|7854.2|7861.5|7859.5|7851.3|7849.3|2924
1673643600000|2023-01-13 21:00:00|7858|7854|7861.9|7857.9|7861.9|7857.9|7853.7|7849.7|0
1673823600000|2023-01-15 23:00:00|7863.7|7859.7|7859.4|7855.4|7865.7|7861.7|7857.3|7853.3|0
1673827200000|2023-01-16 00:00:00|7859.5|7855.5|7870.1|7866.1|7872.3|7868.3|7857.9|7853.9|0
1673830800000|2023-01-16 01:00:00|7870|7866|7862.3|7859.3|7870|7866|7854.3|7851.3|609
1673834400000|2023-01-16 02:00:00|7862.5|7859.5|7859|7856|7862.8|7859.8|7856.3|7853.3|373
1673838000000|2023-01-16 03:00:00|7858.8|7855.8|7858.5|7855.5|7860|7857|7855.8|7852.8|150
1673841600000|2023-01-16 04:00:00|7858|7855|7857|7854|7859.3|7856.3|7853.8|7850.8|325
1673845200000|2023-01-16 05:00:00|7856.8|7853.8|7850.8|7847.8|7857.5|7854.5|7848.8|7845.8|257
1673848800000|2023-01-16 06:00:00|7851|7848|7848.5|7845.5|7853.8|7850.8|7845.5|7842.5|452
1673852400000|2023-01-16 07:00:00|7848.3|7845.3|7848|7846|7848.3|7846|7839.3|7837.3|1354
1673856000000|2023-01-16 08:00:00|7847.5|7846.5|7850.3|7849.3|7862.8|7861.8|7845.8|7844.8|8611
1673859600000|2023-01-16 09:00:00|7850.5|7849.5|7851.3|7850.3|7857.3|7856.3|7846.5|7845.5|3079
1673863200000|2023-01-16 10:00:00|7851.8|7850.8|7856.5|7855.5|7857.5|7856.5|7849.3|7848.3|3084
1673866800000|2023-01-16 11:00:00|7856.8|7855.8|7860.5|7859.5|7861.3|7860.3|7854.8|7853.8|2686
1673870400000|2023-01-16 12:00:00|7860.3|7859.3|7855|7854|7862.3|7861.3|7852.8|7851.8|1683
1673874000000|2023-01-16 13:00:00|7855.5|7854.5|7853.5|7852.5|7857.5|7856.5|7852.5|7851.5|3058
1673877600000|2023-01-16 14:00:00|7853.2|7852.2|7855.2|7854.2|7856|7855|7847.2|7846.2|3872
1673881200000|2023-01-16 15:00:00|7855.5|7854.5|7860.5|7859.5|7868|7867|7851|7850|6340
1673884800000|2023-01-16 16:00:00|7860.3|7859.3|7860.3|7858.3|7864.3|7862.3|7856.5|7854.5|9226
1673888400000|2023-01-16 17:00:00|7860.5|7858.5|7856.5|7854.5|7861|7859|7855|7853|691
1673892000000|2023-01-16 18:00:00|7856.8|7854.8|7856.8|7854.8|7859.8|7857.8|7855.5|7853.5|185
1673895600000|2023-01-16 19:00:00|7856.5|7854.5|7855.5|7853.5|7858.3|7856.3|7854.8|7852.8|149
1673899200000|2023-01-16 20:00:00|7855.3|7853.3|7856.1|7852.1|7858.3|7856.3|7853.8|7851.7|274
1673902800000|2023-01-16 21:00:00|7857|7853|7857.5|7853.5|7857.5|7853.5|7856.7|7852.7|0
1673906400000|2023-01-16 22:00:00|7857.8|7853.8|7857.9|7853.9|7857.9|7853.9|7857.8|7853.8|0
1673910000000|2023-01-16 23:00:00|7859|7855|7862.9|7858.9|7868.1|7864.1|7859|7855|0
1673913600000|2023-01-17 00:00:00|7863|7859|7861.7|7857.7|7869.3|7865.3|7858.7|7854.7|0
1673917200000|2023-01-17 01:00:00|7861.6|7857.6|7862.3|7859.3|7874.8|7871.8|7861.5|7857.6|721
1673920800000|2023-01-17 02:00:00|7862|7859|7863.5|7860.5|7869.5|7866.5|7860|7857|238
1673924400000|2023-01-17 03:00:00|7863.8|7860.8|7865|7862|7866.5|7863.5|7860.3|7857.3|159
1673928000000|2023-01-17 04:00:00|7864.8|7861.8|7864.5|7861.5|7866.8|7863.8|7862.8|7859.8|122
1673931600000|2023-01-17 05:00:00|7864.3|7861.3|7862.5|7859.5|7865|7862|7859|7856|241
1673935200000|2023-01-17 06:00:00|7862.8|7859.8|7861.3|7858.3|7866|7863|7859.3|7856.3|254
1673938800000|2023-01-17 07:00:00|7861.5|7858.5|7848.5|7846.5|7863|7861|7848.3|7846.3|1704
1673942400000|2023-01-17 08:00:00|7848|7847|7850.8|7849.8|7859.8|7858.8|7843.5|7842.5|10685
1673946000000|2023-01-17 09:00:00|7850.5|7849.5|7846|7845|7854.8|7853.8|7842.8|7841.8|5208
1673949600000|2023-01-17 10:00:00|7845.5|7844.5|7842.8|7841.8|7848.8|7847.8|7838.8|7837.8|2991
1673953200000|2023-01-17 11:00:00|7843|7842|7836.3|7835.3|7849.3|7848.3|7835.8|7834.8|2986
1673956800000|2023-01-17 12:00:00|7835.8|7834.8|7843.8|7842.8|7844.3|7843.3|7830.8|7829.8|3346
1673960400000|2023-01-17 13:00:00|7843.3|7842.3|7844.8|7843.8|7851.8|7850.8|7841.3|7840.3|4342
1673964000000|2023-01-17 14:00:00|7845.3|7844.3|7853|7852|7856.3|7855.3|7844.8|7843.8|9318
1673967600000|2023-01-17 15:00:00|7853.3|7852.3|7838.4|7837.4|7877.3|7876.3|7833.1|7832.1|16296
1673971200000|2023-01-17 16:00:00|7837.9|7836.9|7858.9|7856.9|7862.1|7860.1|7831.1|7830.1|21257
1673974800000|2023-01-17 17:00:00|7859.1|7857.1|7854.1|7852.1|7860.6|7858.6|7851.1|7849.1|1879
1673978400000|2023-01-17 18:00:00|7853.9|7851.9|7854.4|7852.4|7857.4|7855.4|7850.4|7848.4|1172
1673982000000|2023-01-17 19:00:00|7854.1|7852.1|7851.6|7849.6|7856.6|7854.6|7847.1|7845.1|989
1673985600000|2023-01-17 20:00:00|7851.9|7849.9|7850.7|7846.7|7855.4|7853.4|7843.1|7841.1|1964
1673989200000|2023-01-17 21:00:00|7851.1|7847.1|7849|7845|7854.5|7850.5|7849|7845|0
1673992800000|2023-01-17 22:00:00|7848.9|7844.9|7847.8|7843.8|7849.6|7845.6|7847.2|7843.2|0
1673996400000|2023-01-17 23:00:00|7847.2|7843.2|7838.8|7834.8|7847.2|7843.2|7833|7829|0
1674000000000|2023-01-18 00:00:00|7838.6|7834.6|7840.4|7836.4|7841.7|7837.7|7834.4|7830.4|0
1674003600000|2023-01-18 01:00:00|7840.3|7836.3|7840.9|7837.9|7843.9|7840.9|7833.9|7830.4|289
1674007200000|2023-01-18 02:00:00|7840.6|7837.6|7853.4|7850.4|7865.6|7862.6|7837.9|7834.9|629
1674010800000|2023-01-18 03:00:00|7853.6|7850.6|7837.9|7834.9|7855.4|7852.4|7834.6|7831.6|603
1674014400000|2023-01-18 04:00:00|7838.1|7835.1|7843.9|7840.9|7845.1|7842.1|7837.1|7834.1|220
1674018000000|2023-01-18 05:00:00|7843.6|7840.6|7847.4|7844.4|7848.1|7845.1|7837.9|7834.9|494
1674021600000|2023-01-18 06:00:00|7847.1|7844.1|7845.9|7842.9|7850.4|7847.4|7840.6|7837.6|501
1674025200000|2023-01-18 07:00:00|7846.6|7843.6|7842.6|7840.6|7847.9|7845.9|7833.6|7831.6|1658
1674028800000|2023-01-18 08:00:00|7842.1|7841.1|7854.1|7853.1|7865.4|7864.4|7841.9|7840.9|11899
1674032400000|2023-01-18 09:00:00|7853.9|7852.9|7862.1|7861.1|7867.4|7866.4|7847.6|7846.6|3779
1674036000000|2023-01-18 10:00:00|7861.9|7860.9|7861.1|7860.1|7867.9|7866.9|7857.6|7856.6|4169
1674039600000|2023-01-18 11:00:00|7861.4|7860.4|7850.9|7849.9|7862.9|7861.9|7847.6|7846.6|4758
1674043200000|2023-01-18 12:00:00|7850.1|7849.1|7853.7|7852.7|7859.7|7858.7|7849.4|7848.4|3417
1674046800000|2023-01-18 13:00:00|7853.4|7852.4|7851.2|7850.2|7861.4|7860.4|7839.2|7838.2|8492
1674050400000|2023-01-18 14:00:00|7850.7|7849.7|7845.4|7844.4|7858.9|7857.9|7836.2|7835.2|11861
1674054000000|2023-01-18 15:00:00|7845.7|7844.7|7833.7|7832.7|7851.2|7850.2|7826.7|7825.7|8419
1674057600000|2023-01-18 16:00:00|7833.4|7832.4|7822.8|7820.8|7836.7|7835.7|7820.3|7818.3|12907
1674061200000|2023-01-18 17:00:00|7823|7821|7804.5|7802.5|7823.8|7821.8|7801.8|7799.8|4133
1674064800000|2023-01-18 18:00:00|7804.3|7802.3|7808.5|7806.5|7812.5|7810.5|7799.8|7797.8|1781
1674068400000|2023-01-18 19:00:00|7808.3|7806.3|7803.8|7801.8|7812.8|7810.8|7803|7801|1774
1674072000000|2023-01-18 20:00:00|7803.5|7801.5|7792.5|7788.5|7805.8|7803.8|7787.3|7785.3|3648
1674075600000|2023-01-18 21:00:00|7792.2|7788.2|7795.6|7791.6|7796.4|7792.4|7790.3|7786.3|0
1674079200000|2023-01-18 22:00:00|7795.5|7791.5|7794|7790|7795.9|7791.9|7793.5|7789.5|0
1674082800000|2023-01-18 23:00:00|7793.5|7789.5|7798.9|7794.9|7801.7|7797.7|7791.8|7787.8|0
1674086400000|2023-01-19 00:00:00|7798.8|7794.8|7791|7787|7800.1|7796.1|7790.3|7786.3|0
1674090000000|2023-01-19 01:00:00|7791.5|7787.5|7785.5|7782.5|7793.3|7790.3|7785|7782|519
1674093600000|2023-01-19 02:00:00|7785.8|7782.8|7794.3|7791.3|7794.5|7791.5|7785|7782|198
1674097200000|2023-01-19 03:00:00|7794.5|7791.5|7792.8|7789.8|7796|7793|7791.8|7788.8|160
1674100800000|2023-01-19 04:00:00|7792.5|7789.5|7793.5|7790.5|7794.5|7791.5|7791.5|7788.5|134
1674104400000|2023-01-19 05:00:00|7793.8|7790.8|7792|7789|7795|7792|7791.5|7788.5|166
1674108000000|2023-01-19 06:00:00|7792.3|7789.3|7788.5|7785.5|7794|7791|7787.8|7784.8|371
1674111600000|2023-01-19 07:00:00|7789|7786|7788.3|7786.3|7797.3|7795.3|7781|7779|3252
1674115200000|2023-01-19 08:00:00|7787.8|7786.8|7780.3|7779.3|7804.8|7803.8|7779.6|7778.6|14964
1674118800000|2023-01-19 09:00:00|7780.1|7779.1|7779.3|7778.3|7788.6|7787.6|7777.1|7776.1|4974
1674122400000|2023-01-19 10:00:00|7779.1|7778.1|7770.6|7769.6|7784.3|7783.3|7759.6|7758.6|6087
1674126000000|2023-01-19 11:00:00|7770.8|7769.8|7748.6|7747.6|7775.1|7774.1|7744.1|7743.1|7480
1674129600000|2023-01-19 12:00:00|7748.3|7747.3|7729.9|7728.9|7751.3|7750.3|7728.1|7727.1|6759
1674133200000|2023-01-19 13:00:00|7730.2|7729.2|7746.2|7745.2|7747.4|7746.4|7725.2|7724.2|8447
1674136800000|2023-01-19 14:00:00|7745.7|7744.7|7755.7|7754.7|7759.2|7758.2|7742.7|7741.7|8924
1674140400000|2023-01-19 15:00:00|7756.2|7755.2|7759.6|7758.6|7775.6|7774.6|7748.9|7747.9|11017
1674144000000|2023-01-19 16:00:00|7759.8|7758.8|7752.6|7750.6|7764.1|7763.1|7741.1|7739.1|18179
1674147600000|2023-01-19 17:00:00|7752.8|7750.8|7759.1|7757.1|7767.6|7765.6|7752.1|7750.1|2859
1674151200000|2023-01-19 18:00:00|7758.6|7756.6|7771.1|7769.1|7772.8|7770.8|7756.6|7754.6|2251
1674154800000|2023-01-19 19:00:00|7770.8|7768.8|7778.8|7776.8|7781.1|7779.1|7767.3|7765.3|2022
1674158400000|2023-01-19 20:00:00|7779.1|7777.1|7772.3|7768.3|7781.1|7779.1|7767.6|7765.6|3751
1674162000000|2023-01-19 21:00:00|7772.5|7768.5|7780.4|7776.4|7786.7|7782.7|7772.3|7768.3|0
1674165600000|2023-01-19 22:00:00|7780.6|7776.6|7782.2|7778.2|7782.3|7778.3|7778.5|7774.5|0
1674169200000|2023-01-19 23:00:00|7782.4|7778.4|7774.7|7770.7|7785.1|7781.1|7774.7|7770.7|0
1674172800000|2023-01-20 00:00:00|7774.8|7770.8|7779|7775|7783.7|7779.7|7774.4|7770.4|0
1674176400000|2023-01-20 01:00:00|7779.1|7775.1|7777.3|7774.3|7781.3|7778.3|7772.8|7769.8|473
1674180000000|2023-01-20 02:00:00|7777.1|7774.1|7774.1|7771.1|7777.6|7774.6|7774.1|7771.1|115
1674183600000|2023-01-20 03:00:00|7774.3|7771.3|7778.8|7775.8|7780.3|7777.3|7774.1|7771.1|151
1674187200000|2023-01-20 04:00:00|7779.1|7776.1|7781.8|7778.8|7784.8|7781.8|7778.8|7775.8|211
1674190800000|2023-01-20 05:00:00|7781.6|7778.6|7786.8|7783.8|7787.3|7784.3|7781.3|7778.3|248
1674194400000|2023-01-20 06:00:00|7786.6|7783.6|7785.3|7782.3|7788.1|7785.1|7783.6|7780.6|430
1674198000000|2023-01-20 07:00:00|7785.6|7782.6|7788.6|7786.6|7798.6|7796.6|7782.3|7780.3|2427
1674201600000|2023-01-20 08:00:00|7788.1|7786.1|7777.3|7776.3|7790.8|7789.8|7766.3|7765.3|14127
1674205200000|2023-01-20 09:00:00|7777.6|7776.6|7771.8|7770.8|7785.6|7784.6|7765.1|7764.1|7407
1674208800000|2023-01-20 10:00:00|7772.1|7771.1|7765.8|7764.8|7793.6|7792.6|7765.3|7764.3|16586
1674212400000|2023-01-20 11:00:00|7765.6|7764.6|7756.1|7755.1|7768.6|7767.6|7753.1|7752.1|5323
1674216000000|2023-01-20 12:00:00|7754.6|7753.6|7765|7764|7769.5|7768.5|7748.6|7747.6|4449
1674219600000|2023-01-20 13:00:00|7765.7|7764.7|7756.2|7755.2|7769|7768|7753|7752|3767
1674223200000|2023-01-20 14:00:00|7756|7755|7758|7757|7766|7765|7750|7749|6010
1674226800000|2023-01-20 15:00:00|7757.7|7756.7|7764.9|7763.9|7770.9|7769.9|7755|7754|7108
1674230400000|2023-01-20 16:00:00|7765.1|7764.1|7764.4|7762.4|7775.4|7773.4|7762.6|7760.6|15124
1674234000000|2023-01-20 17:00:00|7764.1|7762.1|7761.1|7759.1|7765.9|7763.9|7760.4|7758.4|1133
1674237600000|2023-01-20 18:00:00|7760.9|7758.9|7771.1|7769.1|7772.9|7770.9|7754.6|7752.6|1669
1674241200000|2023-01-20 19:00:00|7771.4|7769.4|7775.9|7773.9|7776.4|7774.4|7768.9|7766.9|794
1674244800000|2023-01-20 20:00:00|7776.1|7774.1|7796.7|7792.7|7796.7|7794.6|7774.4|7772.4|3498
1674248400000|2023-01-20 21:00:00|7796.3|7792.3|7794.1|7790.1|7796.3|7792.3|7789.7|7785.7|0
1674428400000|2023-01-22 23:00:00|7790.4|7786.4|7788.9|7784.9|7794.4|7790.4|7785.8|7781.8|0
1674432000000|2023-01-23 00:00:00|7789|7785|7788.8|7784.8|7790.9|7786.9|7783.9|7779.9|0
1674435600000|2023-01-23 01:00:00|7788.7|7784.7|7782.6|7779.6|7790.8|7786.8|7777.9|7774.9|699
1674439200000|2023-01-23 02:00:00|7782.9|7779.9|7783.1|7780.1|7787.4|7784.4|7780.9|7777.9|300
1674442800000|2023-01-23 03:00:00|7783.4|7780.4|7784.4|7781.4|7786.1|7783.1|7782.6|7779.6|152
1674446400000|2023-01-23 04:00:00|7784.1|7781.1|7785.1|7782.1|7785.4|7782.4|7780.1|7777.1|282
1674450000000|2023-01-23 05:00:00|7785.4|7782.4|7783.6|7780.6|7786.9|7783.9|7780.4|7777.4|222
1674453600000|2023-01-23 06:00:00|7783.4|7780.4|7785.4|7782.4|7785.6|7782.6|7780.6|7777.6|368
1674457200000|2023-01-23 07:00:00|7784.9|7781.9|7780.9|7778.9|7787.4|7785.4|7767.4|7765.4|2547
1674460800000|2023-01-23 08:00:00|7781.1|7779.1|7786.9|7785.9|7795.4|7794.4|7774.6|7773.6|13660
1674464400000|2023-01-23 09:00:00|7786.6|7785.6|7781.4|7780.4|7793.4|7792.4|7780.9|7779.9|3516
1674468000000|2023-01-23 10:00:00|7781.6|7780.6|7790.9|7789.9|7792.6|7791.6|7773.4|7772.4|3300
1674471600000|2023-01-23 11:00:00|7791.4|7790.4|7793.4|7792.4|7796.4|7795.4|7784.4|7783.4|4657
1674475200000|2023-01-23 12:00:00|7792.9|7791.9|7798.3|7797.3|7799.8|7798.8|7790.9|7789.9|4143
1674478800000|2023-01-23 13:00:00|7798.8|7797.8|7793.8|7792.8|7812.3|7811.3|7791.3|7790.3|5072
1674482400000|2023-01-23 14:00:00|7793.5|7792.5|7789.3|7788.3|7796.3|7795.3|7783.5|7782.5|5821
1674486000000|2023-01-23 15:00:00|7789|7788|7792|7791|7797|7796|7783|7782|8327
1674489600000|2023-01-23 16:00:00|7792.2|7791.2|7788.5|7786.5|7798.5|7797.5|7782.5|7780.5|16918
1674493200000|2023-01-23 17:00:00|7788.7|7786.7|7792|7790|7792.7|7790.7|7781.7|7779.7|2401
1674496800000|2023-01-23 18:00:00|7791.7|7789.7|7805|7803|7805|7803|7790|7788|2481
1674500400000|2023-01-23 19:00:00|7804.7|7802.7|7790|7788|7804.7|7802.7|7784|7782|3160
1674504000000|2023-01-23 20:00:00|7789.5|7787.5|7804.6|7800.6|7804.8|7802.7|7786|7784|3085
1674507600000|2023-01-23 21:00:00|7804|7800|7806|7802|7806|7802|7798|7794|0
1674511200000|2023-01-23 22:00:00|7806.1|7802.1|7804|7800|7806.2|7802.2|7803.6|7799.6|0
1674514800000|2023-01-23 23:00:00|7803.9|7799.9|7798.6|7794.6|7804.5|7800.5|7796.8|7792.8|0
1674518400000|2023-01-24 00:00:00|7798.5|7794.5|7799.4|7795.4|7800.9|7796.9|7795.2|7791.2|0
1674522000000|2023-01-24 01:00:00|7799.6|7795.6|7803.5|7800.5|7805.7|7802.7|7796|7793|302
1674525600000|2023-01-24 02:00:00|7803.7|7800.7|7804.7|7801.7|7807.2|7804.2|7803|7800|156
1674529200000|2023-01-24 03:00:00|7805|7802|7802.2|7799.2|7805|7802|7801|7798|83
1674532800000|2023-01-24 04:00:00|7802|7799|7804.5|7801.5|7805.5|7802.5|7801|7798|177
1674536400000|2023-01-24 05:00:00|7804.2|7801.2|7806.2|7803.2|7808.2|7805.2|7804.2|7801.2|81
1674540000000|2023-01-24 06:00:00|7805.7|7802.7|7803.7|7800.7|7809.5|7806.5|7802.7|7799.7|258
1674543600000|2023-01-24 07:00:00|7804|7801|7794.7|7792.7|7804.5|7802.5|7789.5|7787.5|1550
1674547200000|2023-01-24 08:00:00|7794.2|7793.2|7749.5|7748.5|7801.5|7800.5|7743.5|7742.5|16105
1674550800000|2023-01-24 09:00:00|7749.7|7748.7|7751|7750|7758|7757|7741.5|7740.5|7852
1674554400000|2023-01-24 10:00:00|7750.5|7749.5|7762.5|7761.5|7766.5|7765.5|7749|7748|7291
1674558000000|2023-01-24 11:00:00|7762|7761|7764|7763|7766.5|7765.5|7745|7744|4225
1674561600000|2023-01-24 12:00:00|7763.7|7762.7|7765.5|7764.5|7769.5|7768.5|7758.7|7757.7|3380
1674565200000|2023-01-24 13:00:00|7765.2|7764.2|7751.5|7750.5|7766.5|7765.5|7749|7748|3880
1674568800000|2023-01-24 14:00:00|7751.2|7750.2|7747.5|7746.5|7760.5|7759.5|7746.3|7745.3|8049
1674572400000|2023-01-24 15:00:00|7747.8|7746.8|7769.6|7768.6|7773.1|7772.1|7744.8|7743.8|9099
1674576000000|2023-01-24 16:00:00|7769.3|7768.3|7763.1|7761.1|7771.6|7770.6|7758.3|7756.3|13964
1674579600000|2023-01-24 17:00:00|7762.6|7760.6|7761.3|7759.3|7764.1|7762.1|7756.6|7754.6|1410
1674583200000|2023-01-24 18:00:00|7761.1|7759.1|7764.1|7762.1|7765.1|7763.1|7755.8|7753.8|864
1674586800000|2023-01-24 19:00:00|7764.6|7762.6|7767.6|7765.6|7769.1|7767.1|7758.6|7756.6|681
1674590400000|2023-01-24 20:00:00|7767.3|7765.3|7766.6|7762.6|7769.3|7767.3|7755.1|7753.1|2068
1674594000000|2023-01-24 21:00:00|7766.3|7762.3|7773.8|7769.8|7786.1|7782.1|7763|7759|0
1674597600000|2023-01-24 22:00:00|7773.9|7769.9|7773.2|7769.2|7774.9|7770.9|7772.2|7768.2|0
1674601200000|2023-01-24 23:00:00|7773.6|7769.6|7748.8|7744.8|7775.3|7771.3|7745.3|7741.3|0
1674604800000|2023-01-25 00:00:00|7748.9|7744.9|7751.8|7747.8|7758.4|7754.4|7747.1|7743.1|0
1674608400000|2023-01-25 01:00:00|7750.9|7746.9|7760.6|7757.6|7765.1|7762.1|7750.1|7746.8|724
1674612000000|2023-01-25 02:00:00|7760.8|7757.8|7762.8|7759.8|7766.8|7763.8|7760.1|7757.1|183
1674615600000|2023-01-25 03:00:00|7763.3|7760.3|7766.8|7763.8|7768.8|7765.8|7762.6|7759.6|177
1674619200000|2023-01-25 04:00:00|7766.6|7763.6|7764.8|7761.8|7767.8|7764.8|7764.3|7761.3|109
1674622800000|2023-01-25 05:00:00|7765.1|7762.1|7764.8|7761.8|7765.8|7762.8|7762.6|7759.6|215
1674626400000|2023-01-25 06:00:00|7764.6|7761.6|7767.6|7764.6|7768.3|7765.3|7762.8|7759.8|276
1674630000000|2023-01-25 07:00:00|7767.8|7764.8|7770.3|7768.3|7773.6|7771.6|7762.8|7760.8|1642
1674633600000|2023-01-25 08:00:00|7769.8|7768.8|7771.7|7770.7|7775.3|7774.3|7756.6|7755.6|9917
1674637200000|2023-01-25 09:00:00|7771|7770|7747.5|7746.5|7771.5|7770.5|7747.5|7746.5|5052
1674640800000|2023-01-25 10:00:00|7747.2|7746.2|7746.5|7745.5|7755.2|7754.2|7743|7742|4245
1674644400000|2023-01-25 11:00:00|7747|7746|7758|7757|7759.5|7758.5|7744.5|7743.5|3078
1674648000000|2023-01-25 12:00:00|7758.2|7757.2|7740.6|7739.6|7758.5|7757.5|7740.6|7739.6|3591
1674651600000|2023-01-25 13:00:00|7740.8|7739.8|7719.8|7718.8|7744.6|7743.6|7716.6|7715.6|7098
1674655200000|2023-01-25 14:00:00|7720.1|7719.1|7716.6|7715.6|7735.6|7734.6|7716.6|7715.6|7069
1674658800000|2023-01-25 15:00:00|7716.3|7715.3|7731.9|7730.9|7733.4|7732.4|7711.4|7710.4|9783
1674662400000|2023-01-25 16:00:00|7731.4|7730.4|7749.4|7747.4|7750.9|7748.9|7729.9|7728.9|14455
1674666000000|2023-01-25 17:00:00|7749.9|7747.9|7748.1|7746.1|7751.6|7749.6|7744.6|7742.6|1784
1674669600000|2023-01-25 18:00:00|7747.9|7745.9|7758.1|7756.1|7760.6|7758.6|7746.4|7744.4|1121
1674673200000|2023-01-25 19:00:00|7758.4|7756.4|7759.9|7757.9|7765.1|7763.1|7755.6|7753.6|1561
1674676800000|2023-01-25 20:00:00|7760.4|7758.4|7761.7|7757.7|7765.1|7763.1|7756.9|7754.9|2158
1674680400000|2023-01-25 21:00:00|7762.1|7758.1|7758.4|7754.4|7767.8|7763.8|7755.2|7751.2|0
1674684000000|2023-01-25 22:00:00|7758.3|7754.3|7760.5|7756.5|7760.5|7756.5|7758.1|7754.1|0
1674687600000|2023-01-25 23:00:00|7760.8|7756.8|7764.2|7760.2|7767.2|7763.2|7758.1|7754.1|0
1674691200000|2023-01-26 00:00:00|7764.3|7760.3|7762.3|7758.3|7769.4|7765.4|7761.2|7757.2|0
1674694800000|2023-01-26 01:00:00|7762.2|7758.2|7764.4|7761.4|7765.6|7762.6|7757.9|7754.9|564
1674698400000|2023-01-26 02:00:00|7764.9|7761.9|7765.1|7762.1|7766.6|7763.6|7762.9|7759.9|402
1674702000000|2023-01-26 03:00:00|7765.6|7762.6|7763.1|7760.1|7767.4|7764.4|7762.4|7759.4|161
1674705600000|2023-01-26 04:00:00|7763.6|7760.6|7765.4|7762.4|7766.6|7763.6|7763.6|7760.6|82
1674709200000|2023-01-26 05:00:00|7765.1|7762.1|7771.1|7768.1|7771.6|7768.6|7764.9|7761.9|174
1674712800000|2023-01-26 06:00:00|7770.9|7767.9|7773.6|7770.6|7777.6|7774.6|7770.6|7767.6|449
1674716400000|2023-01-26 07:00:00|7773.1|7770.1|7765.1|7763.1|7774.6|7772.6|7765.1|7763.1|2188
1674720000000|2023-01-26 08:00:00|7764.6|7763.6|7764.4|7763.4|7773.9|7772.9|7755.4|7754.4|12363
1674723600000|2023-01-26 09:00:00|7763.9|7762.9|7757.9|7756.9|7767.6|7766.6|7755.4|7754.4|3363
1674727200000|2023-01-26 10:00:00|7758.1|7757.1|7762.4|7761.4|7766.6|7765.6|7752.9|7751.9|3363
1674730800000|2023-01-26 11:00:00|7762.6|7761.6|7753.9|7752.9|7763.4|7762.4|7750.1|7749.1|3181
1674734400000|2023-01-26 12:00:00|7753.4|7752.4|7766.6|7765.6|7769.1|7768.1|7752.1|7751.1|3968
1674738000000|2023-01-26 13:00:00|7766.1|7765.1|7780.3|7779.3|7782.3|7781.3|7761.8|7760.8|5987
1674741600000|2023-01-26 14:00:00|7780.1|7779.1|7759.8|7758.8|7786.6|7785.6|7748.6|7747.6|8090
1674745200000|2023-01-26 15:00:00|7761.1|7760.1|7758.7|7757.7|7769.7|7768.7|7749.3|7748.3|8209
1674748800000|2023-01-26 16:00:00|7758.4|7757.4|7770.2|7768.2|7772.7|7770.7|7754.7|7753.7|12712
1674752400000|2023-01-26 17:00:00|7770.4|7768.4|7765.7|7763.7|7776.9|7774.9|7763.7|7761.7|1793
1674756000000|2023-01-26 18:00:00|7765.9|7763.9|7763.4|7761.4|7769.7|7767.7|7760.4|7758.4|978
1674759600000|2023-01-26 19:00:00|7763.7|7761.7|7774.7|7772.7|7774.9|7772.9|7761.9|7759.9|544
1674763200000|2023-01-26 20:00:00|7774.9|7772.9|7783.8|7779.8|7786.2|7784.2|7773.7|7771.7|2895
1674766800000|2023-01-26 21:00:00|7781.7|7777.7|7776.9|7772.9|7783.9|7779.9|7775|7771|0
1674770400000|2023-01-26 22:00:00|7777|7773|7774.3|7770.3|7777.6|7773.6|7773.7|7769.7|0
1674774000000|2023-01-26 23:00:00|7774.1|7770.1|7769|7765|7774.1|7770.1|7768.3|7764.3|0
1674777600000|2023-01-27 00:00:00|7768.9|7764.9|7778.6|7774.6|7779.3|7775.3|7768.3|7764.3|0
1674781200000|2023-01-27 01:00:00|7776.6|7772.6|7774.9|7771.9|7779.2|7776.2|7772.2|7769.2|490
1674784800000|2023-01-27 02:00:00|7775.2|7772.2|7777.4|7774.4|7779.9|7776.9|7774.9|7771.9|125
1674788400000|2023-01-27 03:00:00|7777.7|7774.7|7773.9|7770.9|7778.4|7775.4|7773.9|7770.9|85
1674792000000|2023-01-27 04:00:00|7773.4|7770.4|7774.9|7771.9|7777.4|7774.4|7773.4|7770.4|126
1674795600000|2023-01-27 05:00:00|7775.2|7772.2|7776.2|7773.2|7778.7|7775.7|7775.2|7772.2|190
1674799200000|2023-01-27 06:00:00|7776.7|7773.7|7771.2|7768.2|7777.7|7774.7|7768.7|7765.7|475
1674802800000|2023-01-27 07:00:00|7770.4|7767.4|7769.7|7767.7|7771.9|7769.9|7766.9|7764.9|1191
1674806400000|2023-01-27 08:00:00|7769.2|7767.2|7766.6|7765.6|7782.4|7781.4|7749.7|7748.7|13075
1674810000000|2023-01-27 09:00:00|7766.9|7765.9|7773.1|7772.1|7777.9|7776.9|7763.1|7762.1|4142
1674813600000|2023-01-27 10:00:00|7773.4|7772.4|7772.4|7771.4|7774.1|7773.1|7763.9|7762.9|4140
1674817200000|2023-01-27 11:00:00|7770.4|7769.4|7772.6|7771.6|7777.9|7776.9|7769.9|7768.9|4116
1674820800000|2023-01-27 12:00:00|7772.4|7771.4|7759.9|7758.9|7773.9|7772.9|7758.4|7757.4|3811
1674824400000|2023-01-27 13:00:00|7759.6|7758.6|7754.4|7753.4|7767.1|7766.1|7751.4|7750.4|5266
1674828000000|2023-01-27 14:00:00|7754.9|7753.9|7761.6|7760.6|7764.9|7763.9|7752.4|7751.4|7100
1674831600000|2023-01-27 15:00:00|7763.6|7762.6|7747.6|7746.6|7776.1|7775.1|7742.1|7741.1|8989
1674835200000|2023-01-27 16:00:00|7747.3|7746.3|7769.6|7767.6|7771.6|7769.6|7745.3|7744.3|13545
1674838800000|2023-01-27 17:00:00|7769.8|7767.8|7767.1|7765.1|7770.6|7768.6|7762.8|7760.8|1963
1674842400000|2023-01-27 18:00:00|7767.6|7765.6|7764.3|7762.3|7768.6|7766.6|7761.1|7759.1|856
1674846000000|2023-01-27 19:00:00|7764.6|7762.6|7770.3|7768.3|7771.1|7769.1|7763.6|7761.6|629
1674849600000|2023-01-27 20:00:00|7770.6|7768.6|7765.2|7761.2|7774.3|7772.3|7760.1|7758.1|1954
1674853200000|2023-01-27 21:00:00|7765.1|7761.1|7765.6|7761.6|7767.2|7763.2|7761.8|7757.8|0
1675033200000|2023-01-29 23:00:00|7761|7757|7759.5|7755.5|7768.4|7764.4|7755.8|7751.8|0
1675036800000|2023-01-30 00:00:00|7759.6|7755.6|7760|7756|7764.8|7760.8|7757.4|7753.4|0
1675040400000|2023-01-30 01:00:00|7760.5|7756.5|7752.3|7749.3|7760.6|7756.6|7750.8|7747.8|610
1675044000000|2023-01-30 02:00:00|7752.6|7749.6|7748.8|7745.8|7754.3|7751.3|7746.6|7743.6|330
1675047600000|2023-01-30 03:00:00|7748.6|7745.6|7746.8|7743.8|7749.6|7746.6|7744.6|7741.6|200
1675051200000|2023-01-30 04:00:00|7746.6|7743.6|7745.6|7742.6|7749.6|7746.6|7745.1|7742.1|147
1675054800000|2023-01-30 05:00:00|7745.1|7742.1|7736.6|7733.6|7745.1|7742.1|7736.6|7733.6|395
1675058400000|2023-01-30 06:00:00|7736.8|7733.8|7727.3|7724.3|7739.1|7736.1|7727.1|7724.1|629
1675062000000|2023-01-30 07:00:00|7727.8|7724.8|7720.8|7718.8|7729.1|7727.1|7713.6|7711.6|2262
1675065600000|2023-01-30 08:00:00|7720.3|7719.3|7752.3|7751.3|7752.8|7751.8|7716.6|7715.6|14978
1675069200000|2023-01-30 09:00:00|7752.1|7751.1|7757.6|7756.6|7762.9|7761.9|7741.9|7740.9|6077
1675072800000|2023-01-30 10:00:00|7757.4|7756.4|7762.6|7761.6|7764.4|7763.4|7748.6|7747.6|5041
1675076400000|2023-01-30 11:00:00|7762.9|7761.9|7769.1|7768.1|7769.1|7768.1|7747.9|7746.9|5229
1675080000000|2023-01-30 12:00:00|7768.9|7767.9|7773.2|7772.2|7775.7|7774.7|7767.6|7766.6|4647
1675083600000|2023-01-30 13:00:00|7772.7|7771.7|7768.4|7767.4|7774.7|7773.7|7760.4|7759.4|3647
1675087200000|2023-01-30 14:00:00|7768.2|7767.2|7775.7|7774.7|7779.7|7778.7|7766.2|7765.2|6750
1675090800000|2023-01-30 15:00:00|7775.2|7774.2|7781.6|7780.6|7787.8|7786.8|7772.6|7771.6|8239
1675094400000|2023-01-30 16:00:00|7781.1|7780.1|7789.6|7787.6|7792.1|7790.6|7780.6|7779.6|14190
1675098000000|2023-01-30 17:00:00|7789.8|7787.8|7781.1|7779.1|7795.1|7793.1|7779.8|7777.8|2276
1675101600000|2023-01-30 18:00:00|7780.8|7778.8|7784.6|7782.6|7789.1|7787.1|7779.1|7777.1|1311
1675105200000|2023-01-30 19:00:00|7784.3|7782.3|7781.3|7779.3|7787.1|7785.1|7778.1|7776.1|1000
1675108800000|2023-01-30 20:00:00|7781.6|7779.6|7777.3|7773.3|7784.6|7782.6|7772.1|7770.1|2312
1675112400000|2023-01-30 21:00:00|7777.4|7773.4|7779.3|7775.3|7784.8|7780.8|7776.6|7772.6|0
1675116000000|2023-01-30 22:00:00|7779.2|7775.2|7778.1|7774.1|7779.7|7775.7|7776.1|7772.1|0
1675119600000|2023-01-30 23:00:00|7778|7774|7783.9|7779.9|7784|7780|7775.3|7771.3|0
1675123200000|2023-01-31 00:00:00|7784|7780|7783.9|7779.9|7784.9|7780.9|7775.8|7771.8|0
1675126800000|2023-01-31 01:00:00|7784|7780|7775.6|7772.6|7785.9|7781.9|7775.3|7772.3|486
1675130400000|2023-01-31 02:00:00|7775.3|7772.3|7772.8|7769.8|7779.3|7776.3|7772.3|7769.3|218
1675134000000|2023-01-31 03:00:00|7773.1|7770.1|7761.8|7758.8|7774.1|7771.1|7760.8|7757.8|303
1675137600000|2023-01-31 04:00:00|7761.6|7758.6|7766.1|7763.1|7766.1|7763.1|7760.3|7757.3|243
1675141200000|2023-01-31 05:00:00|7765.8|7762.8|7760.1|7757.1|7768.1|7765.1|7759.8|7756.8|414
1675144800000|2023-01-31 06:00:00|7760.3|7757.3|7758.8|7755.8|7762.3|7759.3|7757.1|7754.1|642
1675148400000|2023-01-31 07:00:00|7758.3|7755.3|7763.3|7761.3|7768.3|7766.3|7755.8|7753.8|2205
1675152000000|2023-01-31 08:00:00|7762.8|7761.8|7740.3|7739.3|7774.6|7773.6|7731.3|7730.3|15691
1675155600000|2023-01-31 09:00:00|7740.6|7739.6|7733.3|7732.3|7743.1|7742.1|7728.6|7727.6|5163
1675159200000|2023-01-31 10:00:00|7733.1|7732.1|7717.6|7716.6|7733.6|7732.6|7716.3|7715.3|7161
1675162800000|2023-01-31 11:00:00|7717.1|7716.1|7721.1|7720.1|7723.6|7722.6|7707.9|7706.9|4560
1675166400000|2023-01-31 12:00:00|7721.4|7720.4|7735.1|7734.1|7736.6|7735.6|7721.4|7720.4|4571
1675170000000|2023-01-31 13:00:00|7735.4|7734.4|7749.1|7748.1|7756.4|7755.4|7734.9|7733.9|6575
1675173600000|2023-01-31 14:00:00|7749.3|7748.3|7749.3|7748.3|7757.1|7756.1|7740.3|7739.3|7834
1675177200000|2023-01-31 15:00:00|7748.8|7747.8|7773|7772|7778.8|7777.8|7747.3|7746.3|9231
1675180800000|2023-01-31 16:00:00|7773.3|7772.3|7774.3|7772.3|7783.3|7781.3|7770.3|7769.3|31357
1675184400000|2023-01-31 17:00:00|7774.8|7772.8|7770.8|7768.8|7777.5|7775.5|7770.8|7768.8|3017
1675188000000|2023-01-31 18:00:00|7771|7769|7775.8|7773.8|7776.8|7774.8|7769.3|7767.3|1606
1675191600000|2023-01-31 19:00:00|7776.3|7774.3|7778.8|7776.8|7781.3|7779.3|7773.3|7771.3|1094
1675195200000|2023-01-31 20:00:00|7778.5|7776.5|7796.9|7792.9|7796.9|7794.3|7776.8|7774.8|4201
1675198800000|2023-01-31 21:00:00|7796.3|7792.3|7786.8|7782.8|7796.3|7792.3|7784.3|7780.3|1
1675202400000|2023-01-31 22:00:00|7786.6|7782.6|7783.7|7779.7|7787.3|7783.3|7782.7|7778.7|0
1675206000000|2023-01-31 23:00:00|7783.4|7779.4|7780.5|7776.5|7784|7780|7777.1|7773.1|0
1675209600000|2023-02-01 00:00:00|7780.6|7776.6|7778.5|7774.5|7788.6|7784.6|7777.6|7773.6|0
1675213200000|2023-02-01 01:00:00|7778.4|7774.4|7785.5|7782.5|7789.5|7786.5|7778.3|7774.3|716
1675216800000|2023-02-01 02:00:00|7785.8|7782.8|7780.3|7777.3|7786|7783|7779.3|7776.3|152
1675220400000|2023-02-01 03:00:00|7780.8|7777.8|7783.5|7780.5|7788|7785|7779.5|7776.5|144
1675224000000|2023-02-01 04:00:00|7784|7781|7782.8|7779.8|7785|7782|7781.5|7778.5|150
1675227600000|2023-02-01 05:00:00|7782.5|7779.5|7784.8|7781.8|7785.5|7782.5|7781.5|7778.5|157
1675231200000|2023-02-01 06:00:00|7784.5|7781.5|7783.5|7780.5|7785.5|7782.5|7781.8|7778.8|408
1675234800000|2023-02-01 07:00:00|7783|7780|7786.5|7784.5|7794.3|7792.3|7779.5|7777.5|2062
1675238400000|2023-02-01 08:00:00|7786.8|7784.8|7784.2|7783.2|7799.9|7798.9|7779.8|7778.8|11893
1675242000000|2023-02-01 09:00:00|7783.9|7782.9|7777.7|7776.7|7785.4|7784.4|7776.4|7775.4|4208
1675245600000|2023-02-01 10:00:00|7779.7|7778.7|7772.9|7771.9|7784.7|7783.7|7771.9|7770.9|4379
1675249200000|2023-02-01 11:00:00|7773.2|7772.2|7784.2|7783.2|7788.7|7787.7|7771.4|7770.4|4436
1675252800000|2023-02-01 12:00:00|7783.7|7782.7|7788.2|7787.2|7790.5|7789.5|7780.9|7779.9|5108
1675256400000|2023-02-01 13:00:00|7788|7787|7782|7781|7794.7|7793.7|7782|7781|5883
1675260000000|2023-02-01 14:00:00|7782.5|7781.5|7778.2|7777.2|7786|7785|7775.5|7774.5|7946
1675263600000|2023-02-01 15:00:00|7782|7781|7746.2|7745.2|7782|7781|7745|7744|12244
1675267200000|2023-02-01 16:00:00|7746.7|7745.7|7762.5|7760.5|7769.5|7767.5|7745.2|7744.2|17074
1675270800000|2023-02-01 17:00:00|7762.2|7760.2|7743.7|7741.7|7762.5|7760.5|7741|7739|3975
1675274400000|2023-02-01 18:00:00|7743.5|7741.5|7760.7|7758.7|7763.7|7761.7|7742|7740|3124
1675278000000|2023-02-01 19:00:00|7760.5|7758.5|7787.7|7785.7|7794|7792|7745.7|7743.7|4514
1675281600000|2023-02-01 20:00:00|7788.5|7786.5|7792.7|7788.7|7810|7808|7783.7|7781.7|5402
1675285200000|2023-02-01 21:00:00|7793.3|7789.3|7797.8|7793.8|7804.9|7800.9|7788.1|7784.1|1
1675288800000|2023-02-01 22:00:00|7797.7|7793.7|7799.9|7795.9|7800.4|7796.4|7797.3|7793.3|0
1675292400000|2023-02-01 23:00:00|7799.7|7795.7|7801.6|7797.6|7810.7|7806.7|7797.6|7793.6|0
1675296000000|2023-02-02 00:00:00|7801.5|7797.5|7799.5|7795.5|7802.3|7798.3|7787.1|7783.1|0
1675299600000|2023-02-02 01:00:00|7800|7796|7795.2|7792.2|7803.7|7800.7|7791.2|7788.2|638
1675303200000|2023-02-02 02:00:00|7794.7|7791.7|7790|7787|7796.2|7793.2|7786.2|7783.2|253
1675306800000|2023-02-02 03:00:00|7789.5|7786.5|7792.5|7789.5|7793.5|7790.5|7788.2|7785.2|168
1675310400000|2023-02-02 04:00:00|7792.7|7789.7|7797.2|7794.2|7797.5|7794.5|7791|7788|191
1675314000000|2023-02-02 05:00:00|7797.5|7794.5|7791.2|7788.2|7798|7795|7790.2|7787.2|225
1675317600000|2023-02-02 06:00:00|7791.5|7788.5|7789.5|7786.5|7793|7790|7787|7784|464
1675321200000|2023-02-02 07:00:00|7789.7|7786.7|7789.5|7787.5|7799.7|7797.7|7786.5|7784.5|2573
1675324800000|2023-02-02 08:00:00|7789|7788|7802.6|7801.6|7813.2|7812.2|7775|7774|20216
1675328400000|2023-02-02 09:00:00|7802.8|7801.8|7801.3|7800.3|7802.8|7801.8|7772.6|7771.6|8043
1675332000000|2023-02-02 10:00:00|7801.6|7800.6|7808.3|7807.3|7810.6|7809.6|7794.1|7793.1|4438
1675335600000|2023-02-02 11:00:00|7808.6|7807.6|7805.8|7804.8|7817.3|7816.3|7800.6|7799.6|5173
1675339200000|2023-02-02 12:00:00|7805.3|7804.3|7809.6|7808.6|7811.1|7810.1|7786.1|7785.1|7950
1675342800000|2023-02-02 13:00:00|7809.4|7808.4|7835.4|7834.4|7837.4|7836.4|7808.4|7807.4|8415
1675346400000|2023-02-02 14:00:00|7834.6|7833.6|7806.1|7805.1|7839.9|7838.9|7803.6|7802.6|13008
1675350000000|2023-02-02 15:00:00|7807.4|7806.4|7803.5|7802.5|7813.4|7812.4|7792.5|7791.5|12363
1675353600000|2023-02-02 16:00:00|7804|7803|7818.5|7816.5|7825.5|7823.5|7800.2|7799.2|18868
1675357200000|2023-02-02 17:00:00|7818.7|7816.7|7824.5|7822.5|7828|7826|7818.2|7816.2|2159
1675360800000|2023-02-02 18:00:00|7824.7|7822.7|7832.7|7830.7|7833|7831|7823|7821|1758
1675364400000|2023-02-02 19:00:00|7832.5|7830.5|7804.7|7802.7|7834|7832|7801.2|7799.2|2931
1675368000000|2023-02-02 20:00:00|7805.2|7803.2|7828.2|7824.2|7828.2|7825|7803.7|7801.7|2682
1675371600000|2023-02-02 21:00:00|7827.2|7823.2|7808|7804|7839|7835|7790.1|7786.1|0
1675375200000|2023-02-02 22:00:00|7807.9|7803.9|7817.6|7813.6|7820.4|7816.4|7803.4|7799.4|0
1675378800000|2023-02-02 23:00:00|7817.9|7813.9|7807.5|7803.5|7818.5|7814.5|7806|7802|0
1675382400000|2023-02-03 00:00:00|7807.6|7803.6|7818.1|7814.1|7826.1|7822.1|7807.1|7803.1|0
1675386000000|2023-02-03 01:00:00|7818.2|7814.2|7819.7|7816.7|7826.5|7823.5|7817.7|7814.2|452
1675389600000|2023-02-03 02:00:00|7819.5|7816.5|7814.2|7811.2|7820.7|7817.7|7812.7|7809.7|258
1675393200000|2023-02-03 03:00:00|7814.7|7811.7|7820|7817|7822.2|7819.2|7814.7|7811.7|156
1675396800000|2023-02-03 04:00:00|7820.2|7817.2|7819.7|7816.7|7822.2|7819.2|7818.2|7815.2|158
1675400400000|2023-02-03 05:00:00|7819.2|7816.2|7819.2|7816.2|7822|7819|7817|7814|230
1675404000000|2023-02-03 06:00:00|7818.7|7815.7|7821.2|7818.2|7824.5|7821.5|7817.5|7814.5|316
1675407600000|2023-02-03 07:00:00|7821.5|7818.5|7813.7|7811.7|7821.5|7819|7811.5|7809.5|2145
1675411200000|2023-02-03 08:00:00|7813.2|7812.2|7825.6|7824.6|7834.9|7833.9|7808|7807|13077
1675414800000|2023-02-03 09:00:00|7825.9|7824.9|7835.9|7834.9|7845.6|7844.6|7823.6|7822.6|5367
1675418400000|2023-02-03 10:00:00|7835.6|7834.6|7834.1|7833.1|7840.9|7839.9|7830.9|7829.9|4549
1675422000000|2023-02-03 11:00:00|7833.9|7832.9|7836.4|7835.4|7840.1|7839.1|7823.4|7822.4|5070
1675425600000|2023-02-03 12:00:00|7836.9|7835.9|7855.8|7854.8|7855.8|7854.8|7834.9|7833.9|4999
1675429200000|2023-02-03 13:00:00|7855.6|7854.6|7861.6|7860.6|7861.6|7860.6|7833.8|7832.8|9466
1675432800000|2023-02-03 14:00:00|7861.3|7860.3|7884.6|7883.6|7894.8|7893.8|7854.1|7853.1|14356
1675436400000|2023-02-03 15:00:00|7884.3|7883.3|7895.5|7894.5|7908|7907|7873.1|7872.1|16423
1675440000000|2023-02-03 16:00:00|7896|7895|7903|7901|7912|7910|7894.5|7893.5|19597
1675443600000|2023-02-03 17:00:00|7902.7|7900.7|7898|7896|7914.7|7912.7|7896.5|7894.5|3651
1675447200000|2023-02-03 18:00:00|7897.7|7895.7|7893.7|7891.7|7900.2|7898.2|7885.5|7883.5|3292
1675450800000|2023-02-03 19:00:00|7893.5|7891.5|7889.7|7887.7|7896.7|7894.7|7886.2|7884.2|1900
1675454400000|2023-02-03 20:00:00|7889.5|7887.5|7904|7900|7905|7903|7885.5|7883.5|2645
1675458000000|2023-02-03 21:00:00|7904.1|7900.1|7900.4|7896.4|7904.1|7900.1|7896.7|7892.7|0
1675638000000|2023-02-05 23:00:00|7889.7|7885.7|7894.4|7890.4|7898.8|7894.8|7880.5|7876.5|0
1675641600000|2023-02-06 00:00:00|7894.3|7890.3|7894.6|7890.6|7896.1|7892.1|7889.9|7885.9|0
1675645200000|2023-02-06 01:00:00|7894.5|7890.5|7889.5|7886.5|7895.7|7891.7|7884|7881|1200
1675648800000|2023-02-06 02:00:00|7889|7886|7882.7|7879.7|7890.2|7887.2|7882|7879|369
1675652400000|2023-02-06 03:00:00|7882.5|7879.5|7879.2|7876.2|7883.7|7880.7|7879.2|7876.2|297
1675656000000|2023-02-06 04:00:00|7879|7876|7878.7|7875.7|7880.7|7877.7|7876.5|7873.5|193
1675659600000|2023-02-06 05:00:00|7878.5|7875.5|7876.7|7873.7|7878.7|7875.7|7871|7868|325
1675663200000|2023-02-06 06:00:00|7877|7874|7873.5|7870.5|7877.2|7874.2|7872.2|7869.2|307
1675666800000|2023-02-06 07:00:00|7874|7871|7870|7868|7874.7|7872.7|7863|7861|3098
1675670400000|2023-02-06 08:00:00|7869.5|7868.5|7850.7|7849.7|7871.2|7870.2|7849.5|7848.5|13219
1675674000000|2023-02-06 09:00:00|7850.5|7849.5|7825.7|7824.7|7850.5|7849.5|7825|7824|9114
1675677600000|2023-02-06 10:00:00|7825.5|7824.5|7834.3|7833.3|7837.5|7836.5|7822.2|7821.2|6182
1675681200000|2023-02-06 11:00:00|7834.5|7833.5|7834.3|7833.3|7837.8|7836.8|7826|7825|6100
1675684800000|2023-02-06 12:00:00|7834|7833|7851.6|7850.6|7852.3|7851.3|7834|7833|5336
1675688400000|2023-02-06 13:00:00|7851.3|7850.3|7839.6|7838.6|7852.6|7851.6|7836.3|7835.3|5638
1675692000000|2023-02-06 14:00:00|7839.1|7838.1|7835.6|7834.6|7845.1|7844.1|7824.1|7823.1|11259
1675695600000|2023-02-06 15:00:00|7834.6|7833.6|7832.8|7831.8|7834.8|7833.8|7807.3|7806.3|14052
1675699200000|2023-02-06 16:00:00|7832.3|7831.3|7832.3|7830.3|7841|7839|7828.8|7827.8|17381
1675702800000|2023-02-06 17:00:00|7831.8|7829.8|7834.5|7832.5|7837.8|7835.8|7827.3|7825.3|1876
1675706400000|2023-02-06 18:00:00|7834.3|7832.3|7836.3|7834.3|7837|7835|7828|7826|1296
1675710000000|2023-02-06 19:00:00|7835.8|7833.8|7841.3|7839.3|7842.3|7840.3|7835.3|7833.3|2201
1675713600000|2023-02-06 20:00:00|7841|7839|7844.5|7840.5|7845.8|7843.8|7832.3|7830.3|3244
1675717200000|2023-02-06 21:00:00|7845|7841|7844.8|7840.8|7847.8|7843.8|7842.4|7838.4|0
1675720800000|2023-02-06 22:00:00|7844.7|7840.7|7842.8|7838.8|7844.7|7840.7|7842|7838|0
1675724400000|2023-02-06 23:00:00|7842.6|7838.6|7852.9|7848.9|7852.9|7848.9|7841.8|7837.8|0
1675728000000|2023-02-07 00:00:00|7852.8|7848.8|7850.8|7846.8|7853.7|7849.7|7848|7844|0
1675731600000|2023-02-07 01:00:00|7850.9|7846.9|7852.5|7849.5|7853|7850|7845|7842|656
1675735200000|2023-02-07 02:00:00|7852.8|7849.8|7852.3|7849.3|7853.5|7850.5|7850.3|7847.3|214
1675738800000|2023-02-07 03:00:00|7852.5|7849.5|7849|7846|7854|7851|7845.8|7842.8|493
1675742400000|2023-02-07 04:00:00|7848.8|7845.8|7845|7842|7849.8|7846.8|7843.8|7840.8|268
1675746000000|2023-02-07 05:00:00|7845.3|7842.3|7847|7844|7848.5|7845.5|7844.5|7841.5|266
1675749600000|2023-02-07 06:00:00|7847.3|7844.3|7848.5|7845.5|7849|7846|7845|7842|493
1675753200000|2023-02-07 07:00:00|7848.3|7845.3|7849|7847|7854.3|7852.3|7845.3|7843.3|2788
1675756800000|2023-02-07 08:00:00|7848.5|7847.5|7878.7|7877.7|7883.5|7882.5|7845.3|7844.3|18342
1675760400000|2023-02-07 09:00:00|7878.5|7877.5|7874|7873|7879.5|7878.5|7866.5|7865.5|6245
1675764000000|2023-02-07 10:00:00|7874.5|7873.5|7881|7880|7887.5|7886.5|7868|7867|4958
1675767600000|2023-02-07 11:00:00|7881.5|7880.5|7872.5|7871.5|7890.2|7889.2|7872.5|7871.5|4632
1675771200000|2023-02-07 12:00:00|7872.2|7871.2|7879.3|7878.3|7883.2|7882.2|7871.2|7870.2|3910
1675774800000|2023-02-07 13:00:00|7879.8|7878.8|7867.1|7866.1|7882.6|7881.6|7862.3|7861.3|5572
1675778400000|2023-02-07 14:00:00|7866.8|7865.8|7859.8|7858.8|7867.1|7866.1|7849.6|7848.6|9008
1675782000000|2023-02-07 15:00:00|7859.6|7858.6|7849|7848|7860.3|7859.3|7844.5|7843.5|9492
1675785600000|2023-02-07 16:00:00|7849.5|7848.5|7861.2|7859.2|7866|7864|7849|7848|16696
1675789200000|2023-02-07 17:00:00|7861|7859|7883.5|7881.5|7889.2|7887.2|7859.5|7857.5|4313
1675792800000|2023-02-07 18:00:00|7883.7|7881.7|7858.7|7856.7|7888|7886|7846.7|7844.7|4362
1675796400000|2023-02-07 19:00:00|7858.5|7856.5|7888.7|7886.7|7889.2|7887.2|7858.5|7856.5|2743
1675800000000|2023-02-07 20:00:00|7889|7887|7908.4|7904.4|7908.9|7906.7|7882.5|7880.5|4332
1675803600000|2023-02-07 21:00:00|7907.3|7903.3|7896.2|7892.2|7907.3|7903.3|7894.8|7890.8|0
1675807200000|2023-02-07 22:00:00|7896.3|7892.3|7897.1|7893.1|7898|7894|7895.3|7891.3|0
1675810800000|2023-02-07 23:00:00|7897.2|7893.2|7899.5|7895.5|7906.6|7902.6|7897.2|7893.2|0
1675814400000|2023-02-08 00:00:00|7899.6|7895.6|7903.2|7899.2|7904.1|7900.1|7895.7|7891.7|0
1675818000000|2023-02-08 01:00:00|7903.1|7899.1|7901.7|7898.7|7906|7903|7897.5|7894.5|542
1675821600000|2023-02-08 02:00:00|7902|7899|7907.2|7904.2|7907.5|7904.5|7900.7|7897.7|352
1675825200000|2023-02-08 03:00:00|7907.5|7904.5|7910.2|7907.2|7912.7|7909.7|7906.7|7903.7|125
1675828800000|2023-02-08 04:00:00|7910.5|7907.5|7910.5|7907.5|7911.5|7908.5|7909|7906|118
1675832400000|2023-02-08 05:00:00|7911|7908|7915.2|7912.2|7916|7913|7909.2|7906.2|305
1675836000000|2023-02-08 06:00:00|7915.5|7912.5|7907.7|7904.7|7915.7|7912.7|7907|7904|815
1675839600000|2023-02-08 07:00:00|7908.2|7905.2|7898.7|7896.7|7908.7|7906.7|7898|7896|2581
1675843200000|2023-02-08 08:00:00|7898.2|7897.2|7915.4|7914.4|7926.7|7925.7|7896|7895|17113
1675846800000|2023-02-08 09:00:00|7915.1|7914.1|7924.4|7923.4|7927.9|7926.9|7905.1|7904.1|6391
1675850400000|2023-02-08 10:00:00|7924.9|7923.9|7932.6|7931.6|7933.4|7932.4|7923.6|7922.6|5981
1675854000000|2023-02-08 11:00:00|7932.9|7931.9|7919.4|7918.4|7935.9|7934.9|7916.1|7915.1|4794
1675857600000|2023-02-08 12:00:00|7919.6|7918.6|7920.5|7919.5|7922.6|7921.6|7916.4|7915.4|5356
1675861200000|2023-02-08 13:00:00|7920.3|7919.3|7914.8|7913.8|7920.5|7919.5|7912|7911|6527
1675864800000|2023-02-08 14:00:00|7914.3|7913.3|7909.5|7908.5|7919.3|7918.3|7906.8|7905.8|9784
1675868400000|2023-02-08 15:00:00|7909.8|7908.8|7893|7892|7915.2|7914.2|7889|7888|10702
1675872000000|2023-02-08 16:00:00|7892.7|7891.7|7878.5|7876.5|7894|7893|7871|7869|18533
1675875600000|2023-02-08 17:00:00|7878.2|7876.2|7886|7884|7886|7884|7871.5|7869.5|2233
1675879200000|2023-02-08 18:00:00|7885.7|7883.7|7883.7|7881.7|7893|7891|7882|7880|2039
1675882800000|2023-02-08 19:00:00|7884|7882|7885.7|7883.7|7887|7885|7878|7876|1499
1675886400000|2023-02-08 20:00:00|7885.5|7883.5|7889.6|7885.6|7890.1|7887.5|7877|7875|2168
1675890000000|2023-02-08 21:00:00|7889.9|7885.9|7892.9|7888.9|7894.3|7890.3|7886.3|7882.3|0
1675893600000|2023-02-08 22:00:00|7892.8|7888.8|7891.5|7887.5|7893.2|7889.2|7891.5|7887.5|0
1675897200000|2023-02-08 23:00:00|7891.6|7887.6|7895|7891|7897|7893|7887.5|7883.5|0
1675900800000|2023-02-09 00:00:00|7895.1|7891.1|7895.2|7891.2|7897.9|7893.9|7891.6|7887.6|0
1675904400000|2023-02-09 01:00:00|7895.3|7891.3|7897.7|7894.7|7900.5|7897.5|7893.2|7890.2|562
1675908000000|2023-02-09 02:00:00|7898|7895|7899.2|7896.2|7902|7899|7897.7|7894.7|341
1675911600000|2023-02-09 03:00:00|7899.5|7896.5|7898.2|7895.2|7900.5|7897.5|7896.5|7893.5|243
1675915200000|2023-02-09 04:00:00|7898.5|7895.5|7899.5|7896.5|7901|7898|7897.7|7894.7|147
1675918800000|2023-02-09 05:00:00|7899.2|7896.2|7903.7|7900.7|7908|7905|7897.2|7894.2|688
1675922400000|2023-02-09 06:00:00|7903.2|7900.2|7903.7|7900.7|7906.5|7903.5|7900.7|7897.7|484
1675926000000|2023-02-09 07:00:00|7904|7901|7909.7|7907.7|7912.5|7910.5|7902.5|7900.5|2408
1675929600000|2023-02-09 08:00:00|7909.2|7908.2|7935|7934|7939|7938|7905.2|7904.2|16360
1675933200000|2023-02-09 09:00:00|7935.5|7934.5|7947|7946|7947|7946|7932|7931|6585
1675936800000|2023-02-09 10:00:00|7946.7|7945.7|7941.5|7940.5|7947.7|7946.7|7930.5|7929.5|6292
1675940400000|2023-02-09 11:00:00|7941.2|7940.2|7944|7943|7946|7945|7936.5|7935.5|5424
1675944000000|2023-02-09 12:00:00|7943.2|7942.2|7944.9|7943.9|7949.4|7948.4|7940|7939|4745
1675947600000|2023-02-09 13:00:00|7944.6|7943.6|7942.6|7941.6|7944.9|7943.9|7935.4|7934.4|4771
1675951200000|2023-02-09 14:00:00|7942.4|7941.4|7922.9|7921.9|7944.9|7943.9|7921.6|7920.6|8114
1675954800000|2023-02-09 15:00:00|7923.4|7922.4|7924.3|7923.3|7927.3|7926.3|7916.6|7915.6|9534
1675958400000|2023-02-09 16:00:00|7923.8|7922.8|7912.8|7910.8|7926|7925|7908.3|7906.3|14547
1675962000000|2023-02-09 17:00:00|7912.5|7910.5|7910.5|7908.5|7921|7919|7902|7900|3114
1675965600000|2023-02-09 18:00:00|7910.3|7908.3|7909.5|7907.5|7915.8|7913.8|7904.8|7902.8|1992
1675969200000|2023-02-09 19:00:00|7909.3|7907.3|7903.8|7901.8|7912.3|7910.3|7901.3|7899.3|1571
1675972800000|2023-02-09 20:00:00|7904|7902|7899.6|7895.6|7904.5|7902.5|7888.3|7886.3|3509
1675976400000|2023-02-09 21:00:00|7900.2|7896.2|7905.1|7901.1|7907.2|7903.2|7897.2|7893.2|0
1675980000000|2023-02-09 22:00:00|7905|7901|7905.5|7901.5|7906.7|7902.7|7904.4|7900.4|0
1675983600000|2023-02-09 23:00:00|7905.8|7901.8|7901.7|7897.7|7905.8|7901.8|7899.4|7895.4|0
1675987200000|2023-02-10 00:00:00|7901.9|7897.9|7899.6|7895.6|7902.8|7898.8|7889.5|7885.5|0
1675990800000|2023-02-10 01:00:00|7899.8|7895.8|7898|7895|7900.8|7897.8|7895|7892|869
1675994400000|2023-02-10 02:00:00|7898.3|7895.3|7891|7888|7898.3|7895.3|7890.8|7887.8|371
1675998000000|2023-02-10 03:00:00|7890.8|7887.8|7889.3|7886.3|7891|7888|7885.8|7882.8|401
1676001600000|2023-02-10 04:00:00|7889|7886|7886.5|7883.5|7889|7886|7885.8|7882.8|223
1676005200000|2023-02-10 05:00:00|7886.8|7883.8|7884.8|7881.8|7887|7884|7881.3|7878.3|840
1676008800000|2023-02-10 06:00:00|7885|7882|7888.8|7885.8|7890.3|7887.3|7883.5|7880.5|627
1676012400000|2023-02-10 07:00:00|7889|7886|7888.5|7886.5|7896|7894|7884.5|7882.5|2059
1676016000000|2023-02-10 08:00:00|7888|7887|7899.7|7898.7|7902.9|7901.9|7869.3|7868.3|14677
1676019600000|2023-02-10 09:00:00|7899.2|7898.2|7879.7|7878.7|7914.2|7913.2|7879.2|7878.2|9039
1676023200000|2023-02-10 10:00:00|7880.2|7879.2|7876.2|7875.2|7889.4|7888.4|7872.2|7871.2|7147
1676026800000|2023-02-10 11:00:00|7875.7|7874.7|7857.2|7856.2|7876.7|7875.7|7854.7|7853.7|6252
1676030400000|2023-02-10 12:00:00|7856.9|7855.9|7855|7854|7866.2|7865.2|7850.2|7849.2|5601
1676034000000|2023-02-10 13:00:00|7855.2|7854.2|7867.2|7866.2|7872|7871|7852.5|7851.5|5553
1676037600000|2023-02-10 14:00:00|7867|7866|7860.2|7859.2|7876|7875|7853.5|7852.5|8361
1676041200000|2023-02-10 15:00:00|7858.5|7857.5|7865.6|7864.6|7873.1|7872.1|7854|7853|9070
1676044800000|2023-02-10 16:00:00|7865.1|7864.1|7878.6|7876.6|7881.1|7880.1|7864.6|7863.6|14449
1676048400000|2023-02-10 17:00:00|7878.1|7876.1|7887.6|7885.6|7887.8|7885.8|7871.1|7869.1|2665
1676052000000|2023-02-10 18:00:00|7888.1|7886.1|7886.6|7884.6|7893.6|7891.6|7883.6|7881.6|1625
1676055600000|2023-02-10 19:00:00|7886.8|7884.8|7894.6|7892.6|7894.8|7892.8|7885.3|7883.3|1085
1676059200000|2023-02-10 20:00:00|7895.1|7893.1|7896.4|7892.4|7902.1|7900.1|7890.6|7888.6|2221
1676062800000|2023-02-10 21:00:00|7896.6|7892.6|7895.3|7891.3|7896.9|7892.9|7892.6|7888.6|1
1676066400000|2023-02-10 22:00:00|7895.2|7891.2|7895.2|7891.2|7895.2|7891.2|7895.2|7891.2|0
1676242800000|2023-02-12 23:00:00|7893.6|7889.6|7882.6|7878.6|7893.7|7889.7|7881.6|7877.6|0
1676246400000|2023-02-13 00:00:00|7882.7|7878.7|7879.5|7875.5|7887|7883|7873.4|7869.4|0
1676250000000|2023-02-13 01:00:00|7879.4|7875.4|7879.3|7876.3|7885.1|7882.1|7868.3|7865.3|1003
1676253600000|2023-02-13 02:00:00|7879.6|7876.6|7883.6|7880.6|7884.1|7881.1|7877.1|7874.1|173
1676257200000|2023-02-13 03:00:00|7883.8|7880.8|7879.8|7876.8|7886.8|7883.8|7879.6|7876.6|202
1676260800000|2023-02-13 04:00:00|7879.6|7876.6|7880.3|7877.3|7881.8|7878.8|7879.3|7876.3|90
1676264400000|2023-02-13 05:00:00|7880.6|7877.6|7886.8|7883.8|7888.6|7885.6|7879.3|7876.3|448
1676268000000|2023-02-13 06:00:00|7887.1|7884.1|7887.3|7884.3|7888.3|7885.3|7885.1|7882.1|242
1676271600000|2023-02-13 07:00:00|7886.8|7883.8|7895.3|7893.3|7897.1|7895.1|7883.6|7881.6|1648
1676275200000|2023-02-13 08:00:00|7895.1|7893.1|7900.3|7899.3|7909.6|7908.6|7886.6|7885.6|13930
1676278800000|2023-02-13 09:00:00|7900.5|7899.5|7906.8|7905.8|7907.8|7906.8|7896.8|7895.8|5919
1676282400000|2023-02-13 10:00:00|7907|7906|7907.5|7906.5|7909|7908|7900.8|7899.8|5141
1676286000000|2023-02-13 11:00:00|7907.8|7906.8|7910.8|7909.8|7912.3|7911.3|7905.5|7904.5|4544
1676289600000|2023-02-13 12:00:00|7911|7910|7918.4|7917.4|7918.5|7917.5|7910.3|7909.3|5008
1676293200000|2023-02-13 13:00:00|7917.9|7916.9|7916.4|7915.4|7918.4|7917.4|7901.9|7900.9|5393
1676296800000|2023-02-13 14:00:00|7916.1|7915.1|7926.4|7925.4|7926.4|7925.4|7913.1|7912.1|6816
1676300400000|2023-02-13 15:00:00|7926.9|7925.9|7940.3|7939.3|7944.8|7943.8|7923.4|7922.4|8010
1676304000000|2023-02-13 16:00:00|7940.5|7939.5|7948.8|7946.8|7954.5|7952.5|7939.8|7938.8|14564
1676307600000|2023-02-13 17:00:00|7948.5|7946.5|7953.3|7951.3|7955.8|7953.8|7947.3|7945.3|1960
1676311200000|2023-02-13 18:00:00|7953.5|7951.5|7958.8|7956.8|7958.8|7956.8|7952|7950|1365
1676314800000|2023-02-13 19:00:00|7959.3|7957.3|7957.8|7955.8|7960.3|7958.3|7952.8|7950.8|1258
1676318400000|2023-02-13 20:00:00|7957.5|7955.5|7964.2|7960.2|7966.3|7964.3|7954|7952|3005
1676322000000|2023-02-13 21:00:00|7965|7961|7965|7961|7967.5|7963.5|7964.1|7960.1|0
1676325600000|2023-02-13 22:00:00|7965.1|7961.1|7963.3|7959.3|7965.6|7961.6|7962.9|7958.9|0
1676329200000|2023-02-13 23:00:00|7963.5|7959.5|7966|7962|7966.3|7962.3|7961.2|7957.2|0
1676332800000|2023-02-14 00:00:00|7965.9|7961.9|7957.7|7953.7|7969.1|7965.1|7954.7|7950.7|0
1676336400000|2023-02-14 01:00:00|7957.8|7953.8|7950.8|7947.8|7958.3|7955.3|7948.3|7945.3|642
1676340000000|2023-02-14 02:00:00|7950.5|7947.5|7950.5|7947.5|7952|7949|7947.5|7944.5|255
1676343600000|2023-02-14 03:00:00|7950.8|7947.8|7952.5|7949.5|7952.8|7949.8|7947.3|7944.3|204
1676347200000|2023-02-14 04:00:00|7952.3|7949.3|7953.5|7950.5|7954.5|7951.5|7950.8|7947.8|177
1676350800000|2023-02-14 05:00:00|7954|7951|7953|7950|7954|7951|7950|7947|241
1676354400000|2023-02-14 06:00:00|7952.8|7949.8|7954|7951|7956.8|7953.8|7950.8|7947.8|467
1676358000000|2023-02-14 07:00:00|7953.5|7951.5|7962.3|7960.3|7962.3|7960.3|7950|7948|1883
1676361600000|2023-02-14 08:00:00|7961.8|7960.8|7987.8|7986.8|7988.8|7987.8|7960|7959|14628
1676365200000|2023-02-14 09:00:00|7988.3|7987.3|7986.8|7985.8|7996.8|7995.8|7978.3|7977.3|6778
1676368800000|2023-02-14 10:00:00|7986.3|7985.3|7983.8|7982.8|7988.8|7987.8|7981|7980|6224
1676372400000|2023-02-14 11:00:00|7984|7983|7984|7983|7988.3|7987.3|7981.3|7980.3|3933
1676376000000|2023-02-14 12:00:00|7983.8|7982.8|7976.3|7975.3|7984.3|7983.3|7971.8|7970.8|5369
1676379600000|2023-02-14 13:00:00|7976.5|7975.5|7966.8|7965.8|7995.8|7994.8|7951.5|7950.5|12385
1676383200000|2023-02-14 14:00:00|7967|7966|7982.8|7981.8|7984.5|7983.5|7951.5|7950.5|12661
1676386800000|2023-02-14 15:00:00|7983.3|7982.3|7963.3|7962.3|7995.8|7994.8|7954.3|7953.3|15608
1676390400000|2023-02-14 16:00:00|7963.8|7962.8|7960|7958|7977.3|7976.3|7948.8|7946.8|21825
1676394000000|2023-02-14 17:00:00|7959.8|7957.8|7973.8|7971.8|7975.8|7973.8|7958.3|7956.3|3639
1676397600000|2023-02-14 18:00:00|7974|7972|7986.3|7984.3|7988.8|7986.8|7972.8|7970.8|3682
1676401200000|2023-02-14 19:00:00|7986.8|7984.8|7994.3|7992.3|7996.8|7994.8|7980.8|7978.8|2373
1676404800000|2023-02-14 20:00:00|7994.5|7992.5|7996.1|7992.1|8002.3|8000.3|7990.3|7988.3|3451
1676408400000|2023-02-14 21:00:00|7996|7992|7992.3|7988.3|7997.6|7993.6|7988.1|7984.1|0
1676412000000|2023-02-14 22:00:00|7992.4|7988.4|7992.8|7988.8|7993.3|7989.3|7991.6|7987.6|0
1676415600000|2023-02-14 23:00:00|7992.9|7988.9|7991.9|7987.9|7997.3|7993.3|7986.8|7982.8|0
1676419200000|2023-02-15 00:00:00|7991.8|7987.8|7981.3|7977.3|7991.9|7987.9|7979|7975|0
1676422800000|2023-02-15 01:00:00|7981.2|7977.2|7967|7964|7981.2|7977.2|7967|7964|719
1676426400000|2023-02-15 02:00:00|7966.8|7963.8|7957.3|7954.3|7968.8|7965.8|7956.8|7953.8|609
1676430000000|2023-02-15 03:00:00|7957.5|7954.5|7958|7955|7962.5|7959.5|7954.8|7951.8|447
1676433600000|2023-02-15 04:00:00|7957.8|7954.8|7958.5|7955.5|7961|7958|7957.3|7954.3|284
1676437200000|2023-02-15 05:00:00|7958.3|7955.3|7952.5|7949.5|7959.8|7956.8|7950.8|7947.8|481
1676440800000|2023-02-15 06:00:00|7952.3|7949.3|7952|7949|7952.5|7949.5|7946.3|7943.3|616
1676444400000|2023-02-15 07:00:00|7951.8|7948.8|7959|7957|7964.5|7962.5|7950.5|7948.5|3909
1676448000000|2023-02-15 08:00:00|7958.5|7957.5|7948|7947|7958.8|7957.8|7921.3|7920.3|19239
1676451600000|2023-02-15 09:00:00|7947.7|7946.7|7955|7954|7959|7958|7941.5|7940.5|5605
1676455200000|2023-02-15 10:00:00|7954.5|7953.5|7953.5|7952.5|7956|7955|7945.5|7944.5|4706
1676458800000|2023-02-15 11:00:00|7953.2|7952.2|7963|7962|7963|7962|7949|7948|4376
1676462400000|2023-02-15 12:00:00|7963.5|7962.5|7962.7|7961.7|7969|7968|7959.5|7958.5|5126
1676466000000|2023-02-15 13:00:00|7962.4|7961.4|7963.9|7962.9|7966.7|7965.7|7953.7|7952.7|5666
1676469600000|2023-02-15 14:00:00|7964.2|7963.2|7985.7|7984.7|7986.2|7985.2|7963.7|7962.7|11179
1676473200000|2023-02-15 15:00:00|7984.4|7983.4|7991|7990|8004.5|8003.5|7984.4|7983.4|11311
1676476800000|2023-02-15 16:00:00|7991.5|7990.5|7992.2|7990.2|8003.5|8002.5|7984.9|7982.9|15878
1676480400000|2023-02-15 17:00:00|7992.4|7990.4|7994.9|7992.9|7995.7|7993.7|7986.4|7984.4|2276
1676484000000|2023-02-15 18:00:00|7995.2|7993.2|8006.7|8004.7|8007.7|8005.7|7994.7|7992.7|1960
1676487600000|2023-02-15 19:00:00|8007.2|8005.2|8006.2|8004.2|8012.2|8010.2|8005.2|8003.2|1253
1676491200000|2023-02-15 20:00:00|8006.4|8004.4|8019.7|8015.7|8019.7|8015.7|8005.7|8003.7|3308
1676494800000|2023-02-15 21:00:00|8020|8016|8013.4|8009.4|8023.4|8019.4|8011.2|8007.2|0
1676498400000|2023-02-15 22:00:00|8013.5|8009.5|8019.4|8015.4|8025.5|8021.5|8013.4|8009.4|0
1676502000000|2023-02-15 23:00:00|8019.3|8015.3|8021.1|8017.1|8022.8|8018.8|8015.3|8011.3|0
1676505600000|2023-02-16 00:00:00|8021.2|8017.2|8020.6|8016.6|8028.6|8024.6|8018.5|8014.5|0
1676509200000|2023-02-16 01:00:00|8020.2|8016.2|8022.9|8019.9|8023.7|8020.7|8015.4|8012.4|1657
1676512800000|2023-02-16 02:00:00|8022.7|8019.7|8027.2|8024.2|8028.2|8025.2|8019.7|8016.7|1029
1676516400000|2023-02-16 03:00:00|8026.9|8023.9|8024.4|8021.4|8027.2|8024.2|8022.7|8019.7|287
1676520000000|2023-02-16 04:00:00|8024.2|8021.2|8025.7|8022.7|8026.7|8023.7|8023.4|8020.4|266
1676523600000|2023-02-16 05:00:00|8025.4|8022.4|8023.2|8020.2|8025.9|8022.9|8020.7|8017.7|338
1676527200000|2023-02-16 06:00:00|8022.9|8019.9|8018.7|8015.7|8023.2|8020.2|8013.4|8010.4|638
1676530800000|2023-02-16 07:00:00|8019.2|8016.2|8024.7|8022.7|8027.2|8025.2|8016.7|8014.7|2820
1676534400000|2023-02-16 08:00:00|8024.2|8023.2|8018.2|8017.2|8045.4|8044.4|8011.2|8010.2|16480
1676538000000|2023-02-16 09:00:00|8018.7|8017.7|8015.7|8014.7|8027.7|8026.7|8013.4|8012.4|6544
1676541600000|2023-02-16 10:00:00|8015.9|8014.9|8005.2|8004.2|8020.7|8019.7|8004.9|8003.9|3970
1676545200000|2023-02-16 11:00:00|8005.7|8004.7|8010.8|8009.8|8012.3|8011.3|8001.4|8000.4|4709
1676548800000|2023-02-16 12:00:00|8010.3|8009.3|8012.3|8011.3|8016.8|8015.8|8009|8008|3386
1676552400000|2023-02-16 13:00:00|8012|8011|7996.8|7995.8|8013.3|8012.3|7986.8|7985.8|9666
1676556000000|2023-02-16 14:00:00|7996.3|7995.3|7983.3|7982.3|7998.3|7997.3|7978.8|7977.8|11373
1676559600000|2023-02-16 15:00:00|7982.8|7981.8|8002.7|8001.7|8008.7|8007.7|7979.3|7978.3|9603
1676563200000|2023-02-16 16:00:00|8002.4|8001.4|8016.2|8014.2|8017.9|8015.9|8001.2|8000.2|15317
1676566800000|2023-02-16 17:00:00|8016.7|8014.7|8025.9|8023.9|8031.2|8029.2|8016.7|8014.7|3186
1676570400000|2023-02-16 18:00:00|8025.7|8023.7|8024.9|8022.9|8031.2|8029.2|8024.2|8022.2|1510
1676574000000|2023-02-16 19:00:00|8024.7|8022.7|8028.4|8026.4|8032.2|8030.2|8024.7|8022.7|1136
1676577600000|2023-02-16 20:00:00|8028.2|8026.2|8013.9|8009.9|8028.2|8026.2|8002.2|8000.2|5855
1676581200000|2023-02-16 21:00:00|8014|8010|8006.5|8002.5|8016.1|8012.1|8004.9|8000.9|2
1676584800000|2023-02-16 22:00:00|8006.4|8002.4|8007.5|8003.5|8008.3|8004.3|8006.4|8002.4|0
1676588400000|2023-02-16 23:00:00|8007.4|8003.4|8000.3|7996.3|8007.7|8003.7|7997.8|7993.8|0
1676592000000|2023-02-17 00:00:00|8000.4|7996.4|8003|7999|8009.3|8005.3|7997.6|7993.6|0
1676595600000|2023-02-17 01:00:00|8003.1|7999.1|8003.9|8000.9|8010.9|8007.9|7999.2|7996.2|716
1676599200000|2023-02-17 02:00:00|8003.4|8000.4|8000.2|7997.2|8003.4|8000.4|7998.2|7995.2|223
1676602800000|2023-02-17 03:00:00|8000.4|7997.4|8002.2|7999.2|8003.2|8000.2|7999.9|7996.9|81
1676606400000|2023-02-17 04:00:00|8002.4|7999.4|7997.4|7994.4|8002.4|7999.4|7994.7|7991.7|382
1676610000000|2023-02-17 05:00:00|7997.2|7994.2|7992.2|7989.2|7997.4|7994.4|7991.7|7988.7|367
1676613600000|2023-02-17 06:00:00|7992.4|7989.4|7986.7|7983.7|7995.4|7992.4|7985.9|7982.9|804
1676617200000|2023-02-17 07:00:00|7986.9|7983.9|7979.7|7977.7|7993.4|7991.4|7979.7|7977.7|2427
1676620800000|2023-02-17 08:00:00|7979.2|7978.2|7975.7|7974.7|7983.7|7982.7|7954.4|7953.4|18176
1676624400000|2023-02-17 09:00:00|7975.9|7974.9|7991.4|7990.4|7996.9|7995.9|7967.7|7966.7|7144
1676628000000|2023-02-17 10:00:00|7991.9|7990.9|7990.9|7989.9|8003.4|8002.4|7989.9|7988.9|15209
1676631600000|2023-02-17 11:00:00|7990.4|7989.4|7987.6|7986.6|7992.6|7991.6|7978.4|7977.4|4989
1676635200000|2023-02-17 12:00:00|7986.9|7985.9|7996.7|7995.7|8001|8000|7981.9|7980.9|4539
1676638800000|2023-02-17 13:00:00|7997|7996|7994|7993|7999|7998|7982.7|7981.7|5641
1676642400000|2023-02-17 14:00:00|7993.7|7992.7|7995.7|7994.7|7997.5|7996.5|7988|7987|8723
1676646000000|2023-02-17 15:00:00|7996|7995|7996.5|7995.5|8014|8013|7994.5|7993.5|11745
1676649600000|2023-02-17 16:00:00|7996.2|7995.2|8007|8005|8011|8009|7993|7991.2|18422
1676653200000|2023-02-17 17:00:00|8006.7|8004.7|8010.5|8008.5|8015.5|8013.5|8004.5|8002.5|2504
1676656800000|2023-02-17 18:00:00|8010.2|8008.2|8015|8013|8016|8014|8007.5|8005.5|1655
1676660400000|2023-02-17 19:00:00|8015.2|8013.2|8021|8019|8022.5|8020.5|8012.5|8010.5|2138
1676664000000|2023-02-17 20:00:00|8021.2|8019.2|8013.9|8009.9|8023.5|8021.5|8011.5|8009.5|3347
1676667600000|2023-02-17 21:00:00|8012.9|8008.9|8012.4|8008.4|8015.7|8011.7|8009.5|8005.5|2
1676847600000|2023-02-19 23:00:00|8011.6|8007.6|8015.8|8011.8|8016.6|8012.6|8005.7|8001.7|0
1676851200000|2023-02-20 00:00:00|8015.9|8011.9|8012.1|8008.1|8016.1|8012.1|8007.9|8003.9|0
1676854800000|2023-02-20 01:00:00|8013.1|8009.1|8019.2|8016.2|8021.7|8018.7|8008.2|8005.2|477
1676858400000|2023-02-20 02:00:00|8019.5|8016.5|8022.2|8019.2|8023.5|8020.5|8018.5|8015.5|220
1676862000000|2023-02-20 03:00:00|8022.5|8019.5|8026.5|8023.5|8028.2|8025.2|8021.7|8018.7|612
1676865600000|2023-02-20 04:00:00|8026.7|8023.7|8026|8023|8029.7|8026.7|8025.2|8022.2|362
1676869200000|2023-02-20 05:00:00|8026.2|8023.2|8026.5|8023.5|8027.5|8024.5|8023.2|8020.2|130
1676872800000|2023-02-20 06:00:00|8026.7|8023.7|8027.2|8024.2|8030.2|8027.2|8025.5|8022.5|380
1676876400000|2023-02-20 07:00:00|8027.5|8024.5|8021.5|8019.5|8027.5|8025.2|8021.2|8019.2|1804
1676880000000|2023-02-20 08:00:00|8021|8020|8014.9|8013.9|8021|8020|7999.5|7998.5|11362
1676883600000|2023-02-20 09:00:00|8014.4|8013.4|8000.4|7999.4|8017.4|8016.4|7994.9|7993.9|3792
1676887200000|2023-02-20 10:00:00|8000.9|7999.9|8004.9|8003.9|8008.4|8007.4|7997.4|7996.4|3347
1676890800000|2023-02-20 11:00:00|8005.1|8004.1|8002.9|8001.9|8007.4|8006.4|8001.4|8000.4|2986
1676894400000|2023-02-20 12:00:00|8002.4|8001.4|7999.4|7998.4|8005.4|8004.4|7997.9|7996.9|3333
1676898000000|2023-02-20 13:00:00|7999.9|7998.9|8016.1|8015.1|8016.4|8015.4|7998.9|7997.9|4351
1676901600000|2023-02-20 14:00:00|8015.9|8014.9|8017.6|8016.6|8020.9|8019.9|8013.4|8012.4|3675
1676905200000|2023-02-20 15:00:00|8017.4|8016.4|8013.8|8012.8|8020.8|8019.8|8013.3|8012.3|4298
1676908800000|2023-02-20 16:00:00|8014|8013|8009.3|8007.3|8018.8|8017.8|8008.8|8006.8|7121
1676912400000|2023-02-20 17:00:00|8009|8007|8011|8009|8013|8011|8006.3|8004.3|959
1676916000000|2023-02-20 18:00:00|8010.5|8008.5|8011.8|8009.8|8012.3|8010.3|8010.5|8008.5|67
1676919600000|2023-02-20 19:00:00|8010.8|8008.8|8011.5|8009.5|8012.3|8010.3|8010.8|8008.8|87
1676923200000|2023-02-20 20:00:00|8011.8|8009.8|8010.5|8006.5|8011.8|8009.8|8009.3|8006.5|238
1676926800000|2023-02-20 21:00:00|8010.4|8006.4|8007.5|8003.5|8011.1|8007.1|8007.5|8003.5|0
1676930400000|2023-02-20 22:00:00|8008.3|8004.3|8008.3|8004.3|8008.4|8004.4|8008.3|8004.3|0
1676934000000|2023-02-20 23:00:00|8008.2|8004.2|8011.4|8007.4|8012|8008|8008|8004|0
1676937600000|2023-02-21 00:00:00|8011.1|8007.1|8007.7|8003.7|8012.4|8008.4|8004.3|8000.3|0
1676941200000|2023-02-21 01:00:00|8007.8|8003.8|8014|8011|8015.3|8012.3|8002|7999|419
1676944800000|2023-02-21 02:00:00|8014.3|8011.3|8012.8|8009.8|8014.5|8011.5|8009.3|8006.3|241
1676948400000|2023-02-21 03:00:00|8012.5|8009.5|8010|8007|8013.8|8010.8|8007.5|8004.5|222
1676952000000|2023-02-21 04:00:00|8010.3|8007.3|8008.5|8005.5|8011|8008|8008|8005|129
1676955600000|2023-02-21 05:00:00|8008.3|8005.3|8006.5|8003.5|8010|8007|8003.8|8000.8|379
1676959200000|2023-02-21 06:00:00|8006.8|8003.8|8005.3|8002.3|8007.3|8004.3|8002.3|7999.3|512
1676962800000|2023-02-21 07:00:00|8004.8|8002.8|7995.8|7993.8|8004.8|8002.8|7995.3|7993.3|1748
1676966400000|2023-02-21 08:00:00|7995.3|7994.3|7958.9|7957.9|8008.8|8007.8|7958.4|7957.4|14170
1676970000000|2023-02-21 09:00:00|7958.6|7957.6|7998.1|7997.1|8004.4|8003.4|7951.9|7950.9|15293
1676973600000|2023-02-21 10:00:00|7998.4|7997.4|7996.6|7995.6|8006.9|8005.9|7982.6|7981.6|7235
1676977200000|2023-02-21 11:00:00|7996.4|7995.4|8002.4|8001.4|8006.1|8005.1|7986.1|7985.1|5215
1676980800000|2023-02-21 12:00:00|8001.9|8000.9|7994.8|7993.8|8002.1|8001.1|7993.4|7992.4|5172
1676984400000|2023-02-21 13:00:00|7995.1|7994.1|7989.6|7988.6|7995.1|7994.1|7979.6|7978.6|6621
1676988000000|2023-02-21 14:00:00|7989.3|7988.3|7987.6|7986.6|7999.6|7998.6|7983.1|7982.1|12062
1676991600000|2023-02-21 15:00:00|7987.3|7986.3|7982.2|7981.2|7998.2|7997.2|7979.9|7978.9|12134
1676995200000|2023-02-21 16:00:00|7981.9|7980.9|7975.7|7973.7|7988.9|7987.9|7974.2|7972.2|13917
1676998800000|2023-02-21 17:00:00|7975.4|7973.4|7980.7|7978.7|7980.9|7978.9|7973.9|7971.9|1919
1677002400000|2023-02-21 18:00:00|7980.2|7978.2|7965.2|7963.2|7981.2|7979.2|7964.7|7962.7|1396
1677006000000|2023-02-21 19:00:00|7964.9|7962.9|7964.2|7962.2|7965.7|7963.7|7958.2|7956.2|1589
1677009600000|2023-02-21 20:00:00|7964.4|7962.4|7962.2|7958.2|7969.4|7967.4|7957.7|7955.7|2659
1677013200000|2023-02-21 21:00:00|7962.5|7958.5|7966.6|7962.6|7970.2|7966.2|7962.5|7958.5|0
1677016800000|2023-02-21 22:00:00|7966.7|7962.7|7972.8|7968.8|7974.1|7970.1|7965.9|7961.9|0
1677020400000|2023-02-21 23:00:00|7972.9|7968.9|7973.4|7969.4|7974.7|7970.7|7968.1|7964.1|0
1677024000000|2023-02-22 00:00:00|7973.3|7969.3|7968.3|7964.3|7976.4|7972.4|7965.8|7961.8|0
1677027600000|2023-02-22 01:00:00|7967.8|7963.8|7958.7|7955.7|7968.2|7964.2|7954.2|7951.2|994
1677031200000|2023-02-22 02:00:00|7958.9|7955.9|7965.2|7962.2|7965.2|7962.2|7955.4|7952.4|313
1677034800000|2023-02-22 03:00:00|7965.4|7962.4|7960.9|7957.9|7965.7|7962.7|7957.4|7954.4|335
1677038400000|2023-02-22 04:00:00|7961.2|7958.2|7959.7|7956.7|7961.9|7958.9|7957.9|7954.9|368
1677042000000|2023-02-22 05:00:00|7959.9|7956.9|7958.2|7955.2|7960.7|7957.7|7955.7|7952.7|834
1677045600000|2023-02-22 06:00:00|7957.9|7954.9|7948.7|7945.7|7957.9|7954.9|7947.7|7944.7|1064
1677049200000|2023-02-22 07:00:00|7948.4|7945.4|7940.7|7938.7|7954.9|7952.9|7939.7|7937.7|2697
1677052800000|2023-02-22 08:00:00|7940.2|7939.2|7902.9|7901.9|7944.4|7943.4|7889.2|7888.2|21996
1677056400000|2023-02-22 09:00:00|7903.2|7902.2|7905.7|7904.7|7913.7|7912.7|7884.9|7883.9|9383
1677060000000|2023-02-22 10:00:00|7905.9|7904.9|7885.2|7884.2|7905.9|7904.9|7880.9|7879.9|7676
1677063600000|2023-02-22 11:00:00|7885.7|7884.7|7890.7|7889.7|7898.7|7897.7|7879.2|7878.2|5132
1677067200000|2023-02-22 12:00:00|7891.2|7890.2|7916.1|7915.1|7918.1|7917.1|7890.7|7889.7|5982
1677070800000|2023-02-22 13:00:00|7915.6|7914.6|7930.6|7929.6|7931.3|7930.3|7912.1|7911.1|5525
1677074400000|2023-02-22 14:00:00|7930.8|7929.8|7917.6|7916.6|7933.8|7932.8|7915.6|7914.6|8730
1677078000000|2023-02-22 15:00:00|7917.1|7916.1|7924.1|7923.1|7926.6|7925.6|7903.6|7902.6|11548
1677081600000|2023-02-22 16:00:00|7924.3|7923.3|7909.7|7907.7|7930.6|7929.6|7904.2|7902.2|19644
1677085200000|2023-02-22 17:00:00|7909.4|7907.4|7917.9|7915.9|7919.7|7917.7|7905.7|7903.7|2489
1677088800000|2023-02-22 18:00:00|7918.2|7916.2|7916.7|7914.7|7921.2|7919.2|7914.7|7912.7|823
1677092400000|2023-02-22 19:00:00|7916.4|7914.4|7899.2|7897.2|7923.4|7921.4|7896.9|7894.9|3244
1677096000000|2023-02-22 20:00:00|7898.9|7896.9|7903.6|7899.6|7904.7|7902.7|7895.2|7893.2|3383
1677099600000|2023-02-22 21:00:00|7903.7|7899.7|7913.3|7909.3|7916.1|7912.1|7901.2|7897.2|0
1677103200000|2023-02-22 22:00:00|7913.2|7909.2|7911.3|7907.3|7913.3|7909.3|7907.4|7903.4|0
1677106800000|2023-02-22 23:00:00|7911.5|7907.5|7914.4|7910.4|7915.6|7911.6|7909|7905|0
1677110400000|2023-02-23 00:00:00|7914.3|7910.3|7912.9|7908.9|7920.4|7916.4|7912.7|7908.7|0
1677114000000|2023-02-23 01:00:00|7912.8|7908.8|7925.7|7922.7|7926.9|7923.9|7910.9|7907.9|768
1677117600000|2023-02-23 02:00:00|7925.9|7922.9|7926.9|7923.9|7927.4|7924.4|7922.4|7919.4|297
1677121200000|2023-02-23 03:00:00|7927.2|7924.2|7924.9|7921.9|7927.7|7924.7|7923.7|7920.7|262
1677124800000|2023-02-23 04:00:00|7925.2|7922.2|7925.4|7922.4|7925.4|7922.4|7922.7|7919.7|176
1677128400000|2023-02-23 05:00:00|7925.7|7922.7|7919.2|7916.2|7925.7|7922.7|7918.7|7915.7|218
1677132000000|2023-02-23 06:00:00|7919.4|7916.4|7918.2|7915.2|7922.2|7919.2|7917.7|7914.7|508
1677135600000|2023-02-23 07:00:00|7918.4|7915.4|7910.7|7908.7|7919.7|7917.7|7910.7|7908.7|2325
1677139200000|2023-02-23 08:00:00|7910.2|7909.2|7905.6|7904.6|7920.2|7919.2|7903.7|7902.7|15574
1677142800000|2023-02-23 09:00:00|7905.8|7904.8|7895.3|7894.3|7912.8|7911.8|7892.6|7891.6|6342
1677146400000|2023-02-23 10:00:00|7895.6|7894.6|7897.3|7896.3|7900.6|7899.6|7889.1|7888.1|3943
1677150000000|2023-02-23 11:00:00|7897.1|7896.1|7913.1|7912.1|7913.1|7912.1|7895.1|7894.1|3950
1677153600000|2023-02-23 12:00:00|7912.6|7911.6|7914.2|7913.2|7919.1|7918.1|7908.1|7907.1|4451
1677157200000|2023-02-23 13:00:00|7914.5|7913.5|7921.7|7920.7|7925.5|7924.5|7911.5|7910.5|5135
1677160800000|2023-02-23 14:00:00|7922|7921|7934|7933|7936|7935|7915.5|7914.5|8989
1677164400000|2023-02-23 15:00:00|7934.5|7933.5|7918.6|7917.6|7936|7935|7912.4|7911.4|8336
1677168000000|2023-02-23 16:00:00|7918.4|7917.4|7897.9|7895.9|7923.6|7922.6|7897.4|7895.4|16337
1677171600000|2023-02-23 17:00:00|7897.6|7895.6|7913.6|7911.6|7913.9|7911.9|7895.9|7893.9|2654
1677175200000|2023-02-23 18:00:00|7913.4|7911.4|7911.9|7909.9|7916.9|7914.9|7906.9|7904.9|1437
1677178800000|2023-02-23 19:00:00|7911.6|7909.6|7932.6|7930.6|7934.1|7932.1|7910.4|7908.4|1718
1677182400000|2023-02-23 20:00:00|7932.9|7930.9|7944.8|7940.8|7947.9|7945.9|7932.9|7930.9|2987
1677186000000|2023-02-23 21:00:00|7944.7|7940.7|7939.4|7935.4|7946.3|7942.3|7938.8|7934.8|6
1677189600000|2023-02-23 22:00:00|7939.5|7935.5|7940.2|7936.2|7941.3|7937.3|7939.5|7935.5|0
1677193200000|2023-02-23 23:00:00|7940.1|7936.1|7935.1|7931.1|7940.1|7936.1|7934.3|7930.3|0
1677196800000|2023-02-24 00:00:00|7935.2|7931.2|7943|7939|7944.2|7940.2|7933.8|7929.8|0
1677200400000|2023-02-24 01:00:00|7943.1|7939.1|7945.9|7942.9|7950.9|7947.9|7939.9|7936.9|598
1677204000000|2023-02-24 02:00:00|7945.4|7942.4|7942.6|7939.6|7946.4|7943.4|7941.4|7938.4|156
1677207600000|2023-02-24 03:00:00|7942.4|7939.4|7945.4|7942.4|7946.9|7943.9|7942.4|7939.4|200
1677211200000|2023-02-24 04:00:00|7945.9|7942.9|7940.6|7937.6|7946.4|7943.4|7939.9|7936.9|229
1677214800000|2023-02-24 05:00:00|7940.4|7937.4|7939.4|7936.4|7943.4|7940.4|7938.9|7935.9|286
1677218400000|2023-02-24 06:00:00|7939.1|7936.1|7937.4|7934.4|7940.6|7937.6|7936.9|7933.9|357
1677222000000|2023-02-24 07:00:00|7937.1|7934.1|7923.9|7921.9|7937.1|7934.4|7922.9|7920.9|1815
1677225600000|2023-02-24 08:00:00|7923.4|7922.4|7928.7|7927.7|7938.6|7937.6|7920.4|7919.4|13852
1677229200000|2023-02-24 09:00:00|7928.4|7927.4|7933.2|7932.2|7938.7|7937.7|7927.7|7926.7|6205
1677232800000|2023-02-24 10:00:00|7933.4|7932.4|7939.2|7938.2|7940.7|7939.7|7929.9|7928.9|4672
1677236400000|2023-02-24 11:00:00|7938.9|7937.9|7927.2|7926.2|7938.9|7937.9|7919.7|7918.7|5413
1677240000000|2023-02-24 12:00:00|7926.9|7925.9|7922.3|7921.3|7932.2|7931.2|7921.3|7920.3|3967
1677243600000|2023-02-24 13:00:00|7922.5|7921.5|7902|7901|7922.8|7921.8|7879.8|7878.8|10989
1677247200000|2023-02-24 14:00:00|7901.8|7900.8|7883|7882|7906.5|7905.5|7875.3|7874.3|10379
1677250800000|2023-02-24 15:00:00|7882|7881|7877.9|7876.9|7895.3|7894.3|7870.2|7869.2|11631
1677254400000|2023-02-24 16:00:00|7877.7|7876.7|7896.2|7894.2|7900.7|7898.7|7872.7|7870.7|22327
1677258000000|2023-02-24 17:00:00|7896.4|7894.4|7882.9|7880.9|7897.9|7895.9|7881.7|7879.7|2440
1677261600000|2023-02-24 18:00:00|7883.4|7881.4|7895.7|7893.7|7897.7|7895.7|7879.2|7877.2|1950
1677265200000|2023-02-24 19:00:00|7895.9|7893.9|7912.2|7910.2|7912.4|7910.4|7894.7|7892.7|2390
1677268800000|2023-02-24 20:00:00|7912.4|7910.4|7916.8|7912.8|7918.7|7916.7|7901.2|7899.2|3613
1677272400000|2023-02-24 21:00:00|7917|7913|7913|7909|7917|7913|7912.7|7908.7|0
1677452400000|2023-02-26 23:00:00|7916.9|7912.9|7919.7|7915.7|7921|7917|7911.8|7907.8|0
1677456000000|2023-02-27 00:00:00|7919.5|7915.5|7919|7915|7920.4|7916.4|7913.1|7909.1|0
1677459600000|2023-02-27 01:00:00|7919.1|7915.1|7925.4|7922.4|7928.2|7925.2|7916.7|7913.7|976
1677463200000|2023-02-27 02:00:00|7925.2|7922.2|7924.4|7921.4|7927.7|7924.7|7922.2|7919.2|327
1677466800000|2023-02-27 03:00:00|7924.7|7921.7|7919.9|7916.9|7925.7|7922.7|7917.2|7914.2|353
1677470400000|2023-02-27 04:00:00|7920.2|7917.2|7921.4|7918.4|7921.4|7918.4|7917.9|7914.9|177
1677474000000|2023-02-27 05:00:00|7921.2|7918.2|7914.2|7911.2|7922.9|7919.9|7914.2|7911.2|559
1677477600000|2023-02-27 06:00:00|7914.7|7911.7|7909.4|7906.4|7915.2|7912.2|7908.2|7905.2|1170
1677481200000|2023-02-27 07:00:00|7909.2|7906.2|7914.7|7912.7|7921.7|7919.7|7906.2|7904.2|1807
1677484800000|2023-02-27 08:00:00|7914.2|7913.2|7937.7|7936.7|7949.2|7948.2|7911.7|7910.7|17448
1677488400000|2023-02-27 09:00:00|7937.9|7936.9|7943.2|7942.2|7947.7|7946.7|7933.2|7932.2|7037
1677492000000|2023-02-27 10:00:00|7943.7|7942.7|7941.9|7940.9|7951.2|7950.2|7941.2|7940.2|5381
1677495600000|2023-02-27 11:00:00|7942.2|7941.2|7941.7|7940.7|7947.7|7946.7|7934.7|7933.7|4478
1677499200000|2023-02-27 12:00:00|7942.2|7941.2|7934.2|7933.2|7945.2|7944.2|7932.9|7931.9|4363
1677502800000|2023-02-27 13:00:00|7934.4|7933.4|7942.7|7941.7|7944.7|7943.7|7932.2|7931.2|5485
1677506400000|2023-02-27 14:00:00|7942.4|7941.4|7934.4|7933.4|7944.7|7943.7|7917.7|7916.7|9020
1677510000000|2023-02-27 15:00:00|7934.7|7933.7|7938.4|7937.4|7947.4|7946.4|7925.7|7924.7|10649
1677513600000|2023-02-27 16:00:00|7938.2|7937.2|7943.2|7941.2|7944.2|7942.2|7932.9|7931.2|13291
1677517200000|2023-02-27 17:00:00|7943.7|7941.7|7944.4|7942.4|7947.2|7945.2|7936.2|7934.2|2448
1677520800000|2023-02-27 18:00:00|7944.9|7942.9|7947.7|7945.7|7950.2|7948.2|7941.2|7939.2|1162
1677524400000|2023-02-27 19:00:00|7947.9|7945.9|7938.9|7936.9|7950.2|7948.2|7937.7|7935.7|1860
1677528000000|2023-02-27 20:00:00|7938.7|7936.7|7941.5|7937.5|7942.2|7940.2|7931.7|7929.7|2772
1677531600000|2023-02-27 21:00:00|7941.7|7937.7|7946.5|7942.5|7947.2|7943.2|7941.5|7937.5|0
1677535200000|2023-02-27 22:00:00|7946.4|7942.4|7944.9|7940.9|7946.6|7942.6|7943.8|7939.8|0
1677538800000|2023-02-27 23:00:00|7944.8|7940.8|7944.8|7940.8|7949.4|7945.4|7943.5|7939.5|0
1677542400000|2023-02-28 00:00:00|7944.9|7940.9|7946.3|7942.3|7951.2|7947.2|7944.4|7940.4|0
1677546000000|2023-02-28 01:00:00|7946.4|7942.4|7945.9|7942.9|7950.2|7947.2|7940.9|7937.9|326
1677549600000|2023-02-28 02:00:00|7946.2|7943.2|7944.2|7941.2|7946.9|7943.9|7941.7|7938.7|230
1677553200000|2023-02-28 03:00:00|7944.7|7941.7|7941.4|7938.4|7945.2|7942.2|7941.2|7938.2|163
1677556800000|2023-02-28 04:00:00|7941.2|7938.2|7938.4|7935.4|7941.4|7938.4|7937.7|7934.7|203
1677560400000|2023-02-28 05:00:00|7938.2|7935.2|7932.9|7929.9|7938.7|7935.7|7931.7|7928.7|221
1677564000000|2023-02-28 06:00:00|7933.2|7930.2|7936.9|7933.9|7939.7|7936.7|7932.9|7929.9|269
1677567600000|2023-02-28 07:00:00|7937.2|7934.2|7914.4|7912.4|7938.2|7935.4|7913.9|7911.9|2107
1677571200000|2023-02-28 08:00:00|7914.2|7912.2|7905.7|7904.7|7914.7|7913.7|7890.7|7889.7|13912
1677574800000|2023-02-28 09:00:00|7906.2|7905.2|7901|7900|7912.2|7911.2|7884.2|7883.2|6760
1677578400000|2023-02-28 10:00:00|7900.7|7899.7|7910.9|7909.9|7912.9|7911.9|7898.7|7897.7|5065
1677582000000|2023-02-28 11:00:00|7911.4|7910.4|7896.6|7895.6|7913.9|7912.9|7896.1|7895.1|5624
1677585600000|2023-02-28 12:00:00|7896.4|7895.4|7900.9|7899.9|7908.6|7907.6|7896.4|7895.4|5324
1677589200000|2023-02-28 13:00:00|7901.4|7900.4|7895.9|7894.9|7905.4|7904.4|7889.9|7888.9|6639
1677592800000|2023-02-28 14:00:00|7895.6|7894.6|7856.4|7855.4|7895.9|7894.9|7854.9|7853.9|13675
1677596400000|2023-02-28 15:00:00|7856.6|7855.6|7878.1|7877.1|7878.6|7877.6|7853.9|7852.9|11236
1677600000000|2023-02-28 16:00:00|7878.6|7877.6|7871.3|7869.3|7889.8|7888.8|7867.6|7865.6|38317
1677603600000|2023-02-28 17:00:00|7871.6|7869.6|7881.8|7879.8|7885.1|7883.1|7870.1|7868.1|2658
1677607200000|2023-02-28 18:00:00|7881.6|7879.6|7883.1|7881.1|7885.6|7883.6|7879.1|7877.1|2014
1677610800000|2023-02-28 19:00:00|7883.6|7881.6|7878.1|7876.1|7886.6|7884.6|7877.1|7875.1|1396
1677614400000|2023-02-28 20:00:00|7877.6|7875.6|7878.4|7874.4|7881.6|7879.6|7872.3|7870.3|5229
1677618000000|2023-02-28 21:00:00|7878.3|7874.3|7873.7|7869.7|7878.3|7874.3|7868.2|7864.2|0
1677621600000|2023-02-28 22:00:00|7873.8|7869.8|7873.4|7869.4|7874.3|7870.3|7873.4|7869.4|0
1677625200000|2023-02-28 23:00:00|7873.3|7869.3|7865|7861|7876.1|7872.1|7863.1|7859.1|0
1677628800000|2023-03-01 00:00:00|7865.2|7861.2|7865.5|7861.5|7869.2|7865.2|7859.5|7855.5|0
1677632400000|2023-03-01 01:00:00|7865.1|7861.1|7883.3|7880.3|7883.8|7880.8|7858.3|7855.3|803
1677636000000|2023-03-01 02:00:00|7883.6|7880.6|7891.3|7888.3|7893.3|7890.3|7883.6|7880.6|376
1677639600000|2023-03-01 03:00:00|7891.6|7888.6|7894.8|7891.8|7896.1|7893.1|7891.3|7888.3|248
1677643200000|2023-03-01 04:00:00|7895.1|7892.1|7898.1|7895.1|7898.1|7895.1|7894.6|7891.6|225
1677646800000|2023-03-01 05:00:00|7898.6|7895.6|7898.1|7895.1|7900.1|7897.1|7895.3|7892.3|147
1677650400000|2023-03-01 06:00:00|7898.3|7895.3|7903.6|7900.6|7911.1|7908.1|7898.3|7895.3|710
1677654000000|2023-03-01 07:00:00|7904.3|7901.3|7907.6|7905.6|7918.1|7916.1|7902.1|7900.1|3016
1677657600000|2023-03-01 08:00:00|7907.1|7906.1|7913.5|7912.5|7922.6|7921.6|7893.6|7892.6|18103
1677661200000|2023-03-01 09:00:00|7914.2|7913.2|7912|7911|7924.2|7923.2|7902.5|7901.5|5180
1677664800000|2023-03-01 10:00:00|7911.7|7910.7|7938.5|7937.5|7941.5|7940.5|7910.5|7909.5|7842
1677668400000|2023-03-01 11:00:00|7938.7|7937.7|7950.5|7949.5|7953.2|7952.2|7935|7934|7628
1677672000000|2023-03-01 12:00:00|7949.5|7948.5|7947.3|7946.3|7951.7|7950.7|7942.2|7941.2|5545
1677675600000|2023-03-01 13:00:00|7946.8|7945.8|7931.5|7930.5|7949.8|7948.8|7913.3|7912.3|10612
1677679200000|2023-03-01 14:00:00|7931.3|7930.3|7944.8|7943.8|7947.8|7946.8|7921.3|7920.3|10874
1677682800000|2023-03-01 15:00:00|7947|7946|7943.5|7942.5|7952.5|7951.5|7935.5|7934.5|13824
1677686400000|2023-03-01 16:00:00|7944|7943|7908|7906|7944|7943|7895|7893|26054
1677690000000|2023-03-01 17:00:00|7907.7|7905.7|7910|7908|7916.5|7914.5|7905.7|7903.7|2623
1677693600000|2023-03-01 18:00:00|7910.2|7908.2|7910|7908|7911.5|7909.5|7905|7903|1144
1677697200000|2023-03-01 19:00:00|7909.7|7907.7|7908.5|7906.5|7914|7912|7905|7903|1641
1677700800000|2023-03-01 20:00:00|7908|7906|7918.7|7914.7|7919.7|7917.7|7907.2|7905.2|2651
1677704400000|2023-03-01 21:00:00|7918.9|7914.9|7919.8|7915.8|7923.2|7919.2|7915.4|7911.4|0
1677708000000|2023-03-01 22:00:00|7919.7|7915.7|7917.3|7913.3|7920.2|7916.2|7916.2|7912.2|0
1677711600000|2023-03-01 23:00:00|7917.4|7913.4|7919.5|7915.5|7919.9|7915.9|7915.6|7911.6|0
1677715200000|2023-03-02 00:00:00|7919.4|7915.4|7913.2|7909.2|7931.1|7927.1|7912.6|7908.6|0
1677718800000|2023-03-02 01:00:00|7913.7|7909.7|7904.7|7901.7|7923|7920|7897.7|7894.7|987
1677722400000|2023-03-02 02:00:00|7905|7902|7913.7|7910.7|7914.5|7911.5|7904|7901|438
1677726000000|2023-03-02 03:00:00|7913.5|7910.5|7913.7|7910.7|7915.7|7912.7|7909.2|7906.2|266
1677729600000|2023-03-02 04:00:00|7913.5|7910.5|7913.5|7910.5|7914|7911|7911.5|7908.5|226
1677733200000|2023-03-02 05:00:00|7914|7911|7909|7906|7914.5|7911.5|7905.7|7902.7|301
1677736800000|2023-03-02 06:00:00|7908.7|7905.7|7903.7|7900.7|7913.2|7910.2|7903.5|7900.5|417
1677740400000|2023-03-02 07:00:00|7904.7|7901.7|7886.7|7884.7|7908|7906|7885.5|7883.5|3352
1677744000000|2023-03-02 08:00:00|7886.2|7885.2|7914.9|7913.9|7916.2|7915.2|7880|7879|19386
1677747600000|2023-03-02 09:00:00|7914.7|7913.7|7891.9|7890.9|7914.7|7913.7|7885.2|7884.2|6787
1677751200000|2023-03-02 10:00:00|7891.2|7890.2|7897.4|7896.4|7899.4|7898.4|7874.4|7873.4|6311
1677754800000|2023-03-02 11:00:00|7897.2|7896.2|7903.7|7902.7|7908.4|7907.4|7897.2|7896.2|4361
1677758400000|2023-03-02 12:00:00|7903.2|7902.2|7911.1|7910.1|7912.1|7911.1|7901.4|7900.4|5209
1677762000000|2023-03-02 13:00:00|7910.8|7909.8|7907.6|7906.6|7915.1|7914.1|7900.3|7899.3|5695
1677765600000|2023-03-02 14:00:00|7907.3|7906.3|7933.6|7932.6|7933.6|7932.6|7905.6|7904.6|7639
1677769200000|2023-03-02 15:00:00|7933.1|7932.1|7943.4|7942.4|7945.4|7944.4|7924.9|7923.9|10560
1677772800000|2023-03-02 16:00:00|7942.9|7941.9|7947.4|7945.4|7951.4|7949.4|7939.4|7938.4|18601
1677776400000|2023-03-02 17:00:00|7947.1|7945.1|7947.9|7945.9|7949.9|7947.9|7939.9|7937.9|3215
1677780000000|2023-03-02 18:00:00|7948.4|7946.4|7956.6|7954.6|7958.4|7956.4|7944.9|7942.9|2340
1677783600000|2023-03-02 19:00:00|7956.9|7954.9|7962.4|7960.4|7963.9|7961.9|7954.1|7952.1|1791
1677787200000|2023-03-02 20:00:00|7962.1|7960.1|7970|7966|7970.9|7968.9|7960.1|7958.1|3826
1677790800000|2023-03-02 21:00:00|7971.8|7967.8|7964.7|7960.7|7973.5|7969.5|7963.3|7959.3|0
1677794400000|2023-03-02 22:00:00|7964.8|7960.8|7964.1|7960.1|7966.3|7962.3|7963.8|7959.8|0
1677798000000|2023-03-02 23:00:00|7964.2|7960.2|7959.9|7955.9|7964.2|7960.2|7959.2|7955.2|0
1677801600000|2023-03-03 00:00:00|7959.8|7955.8|7966.2|7962.2|7967.3|7963.3|7956|7952|0
1677805200000|2023-03-03 01:00:00|7966.1|7963.1|7964.6|7961.6|7972.9|7969.9|7963.1|7960.1|523
1677808800000|2023-03-03 02:00:00|7964.9|7961.9|7964.6|7961.6|7967.4|7964.4|7962.6|7959.6|232
1677812400000|2023-03-03 03:00:00|7965.1|7962.1|7966.9|7963.9|7969.9|7966.9|7963.4|7960.4|198
1677816000000|2023-03-03 04:00:00|7967.1|7964.1|7967.6|7964.6|7968.4|7965.4|7965.4|7962.4|177
1677819600000|2023-03-03 05:00:00|7967.9|7964.9|7970.4|7967.4|7971.1|7968.1|7966.6|7963.6|286
1677823200000|2023-03-03 06:00:00|7970.6|7967.6|7972.4|7969.4|7972.9|7969.9|7969.1|7966.1|514
1677826800000|2023-03-03 07:00:00|7971.9|7968.9|7959.4|7957.4|7971.9|7969.4|7959.4|7957.4|2234
1677830400000|2023-03-03 08:00:00|7958.9|7957.9|7974.4|7973.4|7976.4|7975.4|7955.4|7954.4|18139
1677834000000|2023-03-03 09:00:00|7973.9|7972.9|7960.9|7959.9|7976.6|7975.6|7959.4|7958.4|5676
1677837600000|2023-03-03 10:00:00|7961.4|7960.4|7962.4|7961.4|7968.6|7967.6|7954.9|7953.9|6803
1677841200000|2023-03-03 11:00:00|7962.1|7961.1|7958.1|7957.1|7971.4|7970.4|7955.9|7954.9|3588
1677844800000|2023-03-03 12:00:00|7957.6|7956.6|7946.2|7945.2|7959.4|7958.4|7945.4|7944.4|4893
1677848400000|2023-03-03 13:00:00|7945.9|7944.9|7926.2|7925.2|7947.2|7946.2|7925.2|7924.2|8183
1677852000000|2023-03-03 14:00:00|7926.7|7925.7|7946.9|7945.9|7949.7|7948.7|7919.7|7918.7|11457
1677855600000|2023-03-03 15:00:00|7946.2|7945.2|7941.3|7940.3|7950.8|7949.8|7936.7|7935.7|10012
1677859200000|2023-03-03 16:00:00|7941.5|7940.5|7947.3|7945.3|7953.8|7952.8|7941.3|7940.3|17485
1677862800000|2023-03-03 17:00:00|7947.5|7945.5|7950|7948|7950.3|7948.3|7943.3|7941.3|2780
1677866400000|2023-03-03 18:00:00|7950.3|7948.3|7947.3|7945.3|7952.8|7950.8|7945.8|7943.8|2305
1677870000000|2023-03-03 19:00:00|7947.5|7945.5|7954|7952|7954|7952|7944.8|7942.8|1380
1677873600000|2023-03-03 20:00:00|7953.8|7951.8|7959.6|7955.6|7959.6|7957.5|7947.8|7945.8|2051
1677877200000|2023-03-03 21:00:00|7959.5|7955.5|7955.6|7951.6|7960.6|7956.6|7955.2|7951.2|0
1678057200000|2023-03-05 23:00:00|7940.2|7936.2|7947.5|7943.5|7947.8|7943.8|7940|7936|0
1678060800000|2023-03-06 00:00:00|7947.6|7943.6|7950.8|7946.8|7951|7947|7943.4|7939.4|0
1678064400000|2023-03-06 01:00:00|7950.7|7946.7|7944.5|7941.5|7954|7951|7939|7936|752
1678068000000|2023-03-06 02:00:00|7944.3|7941.3|7956.3|7953.3|7959|7956|7942.8|7939.8|477
1678071600000|2023-03-06 03:00:00|7956.8|7953.8|7951.8|7948.8|7957.5|7954.5|7950.3|7947.3|226
1678075200000|2023-03-06 04:00:00|7952|7949|7947|7944|7953.3|7950.3|7944.8|7941.8|459
1678078800000|2023-03-06 05:00:00|7946.8|7943.8|7950.8|7947.8|7951.8|7948.8|7945.5|7942.5|189
1678082400000|2023-03-06 06:00:00|7950.3|7947.3|7951.8|7948.8|7953.3|7950.3|7949.5|7946.5|425
1678086000000|2023-03-06 07:00:00|7952|7949|7950.8|7948.8|7955.8|7953.8|7946.3|7944.3|2156
1678089600000|2023-03-06 08:00:00|7950.3|7949.3|7936.4|7935.4|7951.3|7950.3|7935.2|7934.2|13876
1678093200000|2023-03-06 09:00:00|7936.7|7935.7|7916.2|7915.2|7937.9|7936.9|7910.2|7909.2|7406
1678096800000|2023-03-06 10:00:00|7915.9|7914.9|7920.7|7919.7|7924.7|7923.7|7910.7|7909.7|6710
1678100400000|2023-03-06 11:00:00|7920.9|7919.9|7901.2|7900.2|7921.7|7920.7|7901.2|7900.2|5553
1678104000000|2023-03-06 12:00:00|7900.9|7899.9|7899.8|7898.8|7906.8|7905.8|7897.7|7896.7|5805
1678107600000|2023-03-06 13:00:00|7900.3|7899.3|7913.8|7912.8|7914.5|7913.5|7897.3|7896.3|6674
1678111200000|2023-03-06 14:00:00|7913.5|7912.5|7920.5|7919.5|7921.3|7920.3|7909.3|7908.3|7862
1678114800000|2023-03-06 15:00:00|7920.8|7919.8|7922.4|7921.4|7928.4|7927.4|7916.3|7915.3|9819
1678118400000|2023-03-06 16:00:00|7922.6|7921.6|7933.6|7931.6|7933.9|7931.9|7920.4|7919.4|12107
1678122000000|2023-03-06 17:00:00|7933.9|7931.9|7932.1|7930.1|7939.9|7937.9|7930.9|7928.9|2205
1678125600000|2023-03-06 18:00:00|7932.4|7930.4|7930.6|7928.6|7935.6|7933.6|7928.9|7926.9|1593
1678129200000|2023-03-06 19:00:00|7930.4|7928.4|7931.9|7929.9|7936.6|7934.6|7930.4|7928.4|1554
1678132800000|2023-03-06 20:00:00|7932.4|7930.4|7939|7935|7939.1|7936.6|7930.4|7928.4|2028
1678136400000|2023-03-06 21:00:00|7938.4|7934.4|7937.8|7933.8|7940.3|7936.3|7936.4|7932.4|0
1678140000000|2023-03-06 22:00:00|7937.9|7933.9|7936.7|7932.7|7938|7934|7936.7|7932.7|0
1678143600000|2023-03-06 23:00:00|7936.8|7932.8|7937.9|7933.9|7939.2|7935.2|7934.3|7930.3|0
1678147200000|2023-03-07 00:00:00|7937.8|7933.8|7939|7935|7942.6|7938.6|7935.7|7931.7|0
1678150800000|2023-03-07 01:00:00|7941|7937|7944.1|7941.1|7944.6|7941.6|7934.4|7931.4|370
1678154400000|2023-03-07 02:00:00|7944.4|7941.4|7946.1|7943.1|7952.1|7949.1|7942.6|7939.6|383
1678158000000|2023-03-07 03:00:00|7946.4|7943.4|7946.9|7943.9|7948.9|7945.9|7943.1|7940.1|390
1678161600000|2023-03-07 04:00:00|7946.6|7943.6|7947.6|7944.6|7949.4|7946.4|7945.6|7942.6|203
1678165200000|2023-03-07 05:00:00|7947.9|7944.9|7942.4|7939.4|7947.9|7944.9|7941.9|7938.9|215
1678168800000|2023-03-07 06:00:00|7942.6|7939.6|7937.6|7934.6|7944.9|7941.9|7937.1|7934.1|338
1678172400000|2023-03-07 07:00:00|7937.1|7934.1|7927.1|7925.1|7937.4|7934.9|7925.4|7923.4|2404
1678176000000|2023-03-07 08:00:00|7926.6|7925.6|7940.5|7939.5|7942|7941|7914.9|7913.9|14644
1678179600000|2023-03-07 09:00:00|7940.7|7939.7|7935.5|7934.5|7947.5|7946.5|7934.5|7933.5|5150
1678183200000|2023-03-07 10:00:00|7935.2|7934.2|7947.5|7946.5|7955.5|7954.5|7933|7932|5024
1678186800000|2023-03-07 11:00:00|7948|7947|7951|7950|7954|7953|7945.7|7944.7|4208
1678190400000|2023-03-07 12:00:00|7950.5|7949.5|7953.3|7952.3|7956.8|7955.8|7948|7947|7427
1678194000000|2023-03-07 13:00:00|7953.5|7952.5|7961.3|7960.3|7961.8|7960.8|7952.3|7951.3|6861
1678197600000|2023-03-07 14:00:00|7960.8|7959.8|7935.3|7934.3|7961.3|7960.3|7931.5|7930.5|9655
1678201200000|2023-03-07 15:00:00|7935.5|7934.5|7921.4|7920.4|7935.5|7934.5|7908.8|7907.8|14106
1678204800000|2023-03-07 16:00:00|7921.2|7920.2|7912.9|7910.9|7928.9|7927.9|7911.9|7909.9|16607
1678208400000|2023-03-07 17:00:00|7912.7|7910.7|7912.2|7910.2|7925.2|7923.2|7910.7|7908.7|3932
1678212000000|2023-03-07 18:00:00|7911.9|7909.9|7897.7|7895.7|7912.2|7910.2|7896.4|7894.4|2963
1678215600000|2023-03-07 19:00:00|7897.4|7895.4|7890.2|7888.2|7900.7|7898.7|7887.7|7885.7|2702
1678219200000|2023-03-07 20:00:00|7889.9|7887.9|7902.7|7898.7|7903.7|7901.7|7889.2|7887.2|3627
1678222800000|2023-03-07 21:00:00|7902.8|7898.8|7903.8|7899.8|7910.2|7906.2|7901.4|7897.4|0
1678226400000|2023-03-07 22:00:00|7903.7|7899.7|7902.4|7898.4|7903.9|7899.9|7902|7898|0
1678230000000|2023-03-07 23:00:00|7902.5|7898.5|7904.6|7900.6|7906.7|7902.7|7902.1|7898.1|0
1678233600000|2023-03-08 00:00:00|7904.7|7900.7|7903.1|7899.1|7905.9|7901.9|7896.5|7892.5|0
1678237200000|2023-03-08 01:00:00|7903|7899|7897.4|7894.4|7907.4|7904.4|7897.4|7894.4|618
1678240800000|2023-03-08 02:00:00|7897.2|7894.2|7894.2|7891.2|7899.9|7896.9|7892.9|7889.9|302
1678244400000|2023-03-08 03:00:00|7894.4|7891.4|7894.7|7891.7|7897.4|7894.4|7893.2|7890.2|141
1678248000000|2023-03-08 04:00:00|7895.2|7892.2|7901.2|7898.2|7901.4|7898.4|7895.2|7892.2|124
1678251600000|2023-03-08 05:00:00|7901.4|7898.4|7897.4|7894.4|7903.2|7900.2|7896.4|7893.4|278
1678255200000|2023-03-08 06:00:00|7896.9|7893.9|7902.9|7899.9|7903.9|7900.9|7896.9|7893.9|726
1678258800000|2023-03-08 07:00:00|7902.7|7899.7|7891.9|7889.9|7904.7|7902.7|7890.7|7888.7|2876
1678262400000|2023-03-08 08:00:00|7891.4|7890.4|7895|7894|7904.7|7903.7|7890.4|7889.4|15072
1678266000000|2023-03-08 09:00:00|7894.5|7893.5|7900|7899|7905.5|7904.5|7891.2|7890.2|11455
1678269600000|2023-03-08 10:00:00|7899.7|7898.7|7914|7913|7915|7914|7895.5|7894.5|6711
1678273200000|2023-03-08 11:00:00|7914.2|7913.2|7915|7914|7923.5|7922.5|7911.7|7910.7|5317
1678276800000|2023-03-08 12:00:00|7915.5|7914.5|7912.2|7911.2|7917.5|7916.5|7903|7902|4566
1678280400000|2023-03-08 13:00:00|7912|7911|7927.4|7926.4|7937.9|7936.9|7912|7911|6603
1678284000000|2023-03-08 14:00:00|7927.1|7926.1|7943.4|7942.4|7943.9|7942.9|7919.4|7918.4|9242
1678287600000|2023-03-08 15:00:00|7943.1|7942.1|7928.5|7927.5|7948.5|7947.5|7926.5|7925.5|12861
1678291200000|2023-03-08 16:00:00|7929|7928|7931.1|7929.1|7937.5|7936.5|7918.6|7916.6|19538
1678294800000|2023-03-08 17:00:00|7931.6|7929.6|7918.3|7916.3|7932.6|7930.6|7917.1|7915.1|2967
1678298400000|2023-03-08 18:00:00|7918.6|7916.6|7911.6|7909.6|7920.8|7918.8|7908.6|7906.6|1806
1678302000000|2023-03-08 19:00:00|7911.3|7909.3|7910.6|7908.6|7916.6|7914.6|7909.1|7907.1|1639
1678305600000|2023-03-08 20:00:00|7910.3|7908.3|7921.8|7917.8|7922.1|7920.1|7908.6|7906.6|1660
1678309200000|2023-03-08 21:00:00|7922.7|7918.7|7925.7|7921.7|7927|7923|7921|7917|0
1678312800000|2023-03-08 22:00:00|7925.5|7921.5|7925.3|7921.3|7926.2|7922.2|7924.4|7920.4|0
1678316400000|2023-03-08 23:00:00|7925|7921|7920.6|7916.6|7925|7921|7919.9|7915.9|0
1678320000000|2023-03-09 00:00:00|7920.7|7916.7|7919.7|7915.7|7921.8|7917.8|7908.3|7904.3|0
1678323600000|2023-03-09 01:00:00|7919.8|7915.8|7913.8|7910.8|7920|7916.1|7911.1|7908.1|524
1678327200000|2023-03-09 02:00:00|7913.6|7910.6|7915.3|7912.3|7916.3|7913.3|7912.8|7909.8|198
1678330800000|2023-03-09 03:00:00|7914.8|7911.8|7914.8|7911.8|7915.8|7912.8|7911.6|7908.6|263
1678334400000|2023-03-09 04:00:00|7914.6|7911.6|7914.1|7911.1|7916.6|7913.6|7913.1|7910.1|281
1678338000000|2023-03-09 05:00:00|7913.8|7910.8|7914.8|7911.8|7916.3|7913.3|7913.1|7910.1|294
1678341600000|2023-03-09 06:00:00|7914.6|7911.6|7913.1|7910.1|7917.6|7914.6|7912.1|7909.1|396
1678345200000|2023-03-09 07:00:00|7913.3|7910.3|7907.1|7905.1|7913.6|7911.3|7902.6|7900.6|3020
1678348800000|2023-03-09 08:00:00|7906.6|7905.6|7884.1|7883.1|7908.1|7907.1|7880.6|7879.6|17473
1678352400000|2023-03-09 09:00:00|7883.8|7882.8|7863.8|7862.8|7883.8|7882.8|7863.1|7862.1|9833
1678356000000|2023-03-09 10:00:00|7863.6|7862.6|7881.1|7880.1|7881.1|7880.1|7862.1|7861.1|6857
1678359600000|2023-03-09 11:00:00|7880.8|7879.8|7887.6|7886.6|7892.3|7891.3|7879.6|7878.6|5257
1678363200000|2023-03-09 12:00:00|7887.1|7886.1|7875.8|7874.8|7892.8|7891.8|7872.8|7871.8|8432
1678366800000|2023-03-09 13:00:00|7875.3|7874.3|7891.3|7890.3|7891.8|7890.8|7872.5|7871.5|9460
1678370400000|2023-03-09 14:00:00|7891.5|7890.5|7896.8|7895.8|7898.8|7897.8|7885.8|7884.8|8135
1678374000000|2023-03-09 15:00:00|7896.5|7895.5|7883.4|7882.4|7900.3|7899.3|7876.9|7875.9|11224
1678377600000|2023-03-09 16:00:00|7882.9|7881.9|7878.1|7876.1|7885.4|7884.4|7877.4|7875.4|13716
1678381200000|2023-03-09 17:00:00|7878.4|7876.4|7866.9|7864.9|7880.4|7878.4|7866.4|7864.4|2534
1678384800000|2023-03-09 18:00:00|7867.1|7865.1|7851.9|7849.9|7868.9|7866.9|7847.9|7845.9|3145
1678388400000|2023-03-09 19:00:00|7851.6|7849.6|7835.9|7833.9|7852.4|7850.4|7835.4|7833.4|2401
1678392000000|2023-03-09 20:00:00|7835.6|7833.6|7819.7|7815.7|7837.4|7835.4|7812.4|7810.4|6768
1678395600000|2023-03-09 21:00:00|7819.9|7815.9|7821.2|7817.2|7825.9|7821.9|7810.5|7806.5|0
1678399200000|2023-03-09 22:00:00|7821.1|7817.1|7819.9|7815.9|7821.1|7817.1|7817.5|7813.5|0
1678402800000|2023-03-09 23:00:00|7820|7816|7808|7804|7820.1|7816.1|7801|7797|0
1678406400000|2023-03-10 00:00:00|7807.9|7803.9|7806.8|7802.8|7814.8|7810.8|7801.1|7797.1|0
1678410000000|2023-03-10 01:00:00|7806.7|7802.7|7794.1|7791.1|7808.4|7805.4|7793.4|7790.4|1180
1678413600000|2023-03-10 02:00:00|7794.4|7791.4|7792.6|7789.6|7796.6|7793.6|7780.6|7777.6|929
1678417200000|2023-03-10 03:00:00|7792.9|7789.9|7777.1|7774.1|7792.9|7789.9|7773.4|7770.4|460
1678420800000|2023-03-10 04:00:00|7777.4|7774.4|7767.1|7764.1|7777.4|7774.4|7765.1|7762.1|473
1678424400000|2023-03-10 05:00:00|7767.4|7764.4|7776.1|7773.1|7776.9|7773.9|7767.4|7764.4|633
1678428000000|2023-03-10 06:00:00|7776.4|7773.4|7768.9|7765.9|7777.6|7774.6|7765.4|7762.4|7076
1678431600000|2023-03-10 07:00:00|7769.1|7766.1|7756.6|7754.6|7781.9|7779.9|7756.6|7754.6|5476
1678435200000|2023-03-10 08:00:00|7756.1|7755.1|7718.9|7717.9|7778.1|7777.1|7716.9|7715.9|52950
1678438800000|2023-03-10 09:00:00|7718.6|7717.6|7724.9|7723.9|7757.4|7756.4|7717.1|7716.1|18368
1678442400000|2023-03-10 10:00:00|7724.6|7723.6|7726.6|7725.6|7741.4|7740.4|7718.1|7717.1|14630
1678446000000|2023-03-10 11:00:00|7726.9|7725.9|7749.4|7748.4|7756.9|7755.9|7726.9|7725.9|10656
1678449600000|2023-03-10 12:00:00|7749.1|7748.1|7743.4|7742.4|7755.4|7754.4|7738.9|7737.9|6715
1678453200000|2023-03-10 13:00:00|7743.6|7742.6|7765.9|7764.9|7774.1|7773.1|7713.1|7712.1|19828
1678456800000|2023-03-10 14:00:00|7766.1|7765.1|7732.9|7731.9|7768.9|7767.9|7708.6|7707.6|30730
1678460400000|2023-03-10 15:00:00|7732.6|7731.6|7733.2|7732.2|7744.7|7743.7|7708.2|7707.2|23518
1678464000000|2023-03-10 16:00:00|7732.9|7731.9|7725.2|7723.2|7753.4|7751.4|7724.2|7722.2|36451
1678467600000|2023-03-10 17:00:00|7725.7|7723.7|7709.2|7707.2|7728.4|7726.4|7707.2|7705.2|4892
1678471200000|2023-03-10 18:00:00|7708.9|7706.9|7683.7|7681.7|7710.4|7708.4|7680.2|7678.2|5615
1678474800000|2023-03-10 19:00:00|7683.4|7681.4|7703.7|7701.7|7708.2|7706.2|7683.2|7681.2|3320
1678478400000|2023-03-10 20:00:00|7703.4|7701.4|7689.6|7685.6|7706.4|7704.4|7681.4|7679.4|5467
1678482000000|2023-03-10 21:00:00|7689.5|7685.5|7709|7705|7711.2|7707.2|7685.8|7681.8|0
1678658400000|2023-03-12 22:00:00|7699.1|7695.1|7729|7725|7769.9|7765.9|7683|7679|0
1678662000000|2023-03-12 23:00:00|7729.2|7725.2|7746.6|7742.6|7762.3|7758.3|7722.5|7718.5|0
1678665600000|2023-03-13 00:00:00|7746.5|7742.5|7739.7|7735.7|7758.6|7754.6|7732.2|7728.2|0
1678669200000|2023-03-13 01:00:00|7739.8|7735.8|7728.7|7725.7|7745.7|7742.7|7722.9|7719.9|1446
1678672800000|2023-03-13 02:00:00|7728.9|7725.9|7749.4|7746.4|7752.9|7749.9|7725.7|7722.7|2160
1678676400000|2023-03-13 03:00:00|7749.7|7746.7|7740.9|7737.9|7750.7|7747.7|7740.9|7737.9|812
1678680000000|2023-03-13 04:00:00|7741.4|7738.4|7738.4|7735.4|7741.7|7738.7|7735.7|7732.7|417
1678683600000|2023-03-13 05:00:00|7738.2|7735.2|7742.4|7739.4|7743.9|7740.9|7734.9|7731.9|1579
1678687200000|2023-03-13 06:00:00|7742.7|7739.7|7748.2|7745.2|7753.9|7750.9|7739.9|7736.9|845
1678690800000|2023-03-13 07:00:00|7748.4|7745.4|7742.2|7740.2|7752.2|7750.2|7728.7|7726.7|4797
1678694400000|2023-03-13 08:00:00|7741.7|7740.7|7633|7632|7746.9|7745.9|7626.7|7625.7|54696
1678698000000|2023-03-13 09:00:00|7633.2|7632.2|7574|7573|7636.7|7635.7|7549.5|7548.5|49589
1678701600000|2023-03-13 10:00:00|7573.7|7572.7|7620|7619|7626.5|7625.5|7564.7|7563.7|30309
1678705200000|2023-03-13 11:00:00|7620.2|7619.2|7590|7589|7635|7634|7589.5|7588.5|34903
1678708800000|2023-03-13 12:00:00|7589|7588|7572.4|7571.4|7596|7595|7549.9|7548.9|53774
1678712400000|2023-03-13 13:00:00|7572.7|7571.7|7607.4|7606.4|7613.7|7612.7|7548.2|7547.2|38157
1678716000000|2023-03-13 14:00:00|7607.2|7606.2|7591.9|7590.9|7614.2|7613.2|7558.7|7557.7|40484
1678719600000|2023-03-13 15:00:00|7592.7|7591.7|7577.2|7576.2|7600.2|7599.2|7556.7|7555.7|43586
1678723200000|2023-03-13 16:00:00|7577.7|7576.7|7537.7|7535.7|7589.2|7588.2|7530.5|7528.5|51016
1678726800000|2023-03-13 17:00:00|7537.5|7535.5|7553.5|7551.5|7557.7|7555.7|7531|7529|5238
1678730400000|2023-03-13 18:00:00|7553.7|7551.7|7555.2|7553.2|7563.2|7561.2|7546.5|7544.5|4278
1678734000000|2023-03-13 19:00:00|7555|7553|7539.7|7537.7|7559.5|7557.5|7535.7|7533.7|7345
1678737600000|2023-03-13 20:00:00|7539.2|7537.2|7550.3|7546.3|7552.7|7550.7|7539.2|7537.2|963
1678741200000|2023-03-13 21:00:00|7550.2|7546.2|7549.7|7545.7|7551.1|7547.1|7548.8|7544.8|0
1678744800000|2023-03-13 22:00:00|7550.8|7546.8|7559|7555|7559.3|7555.3|7545.5|7541.5|0
1678748400000|2023-03-13 23:00:00|7559.1|7555.1|7547.9|7543.9|7560.3|7556.3|7547.7|7543.7|0
1678752000000|2023-03-14 00:00:00|7548.2|7544.2|7552.6|7548.6|7560.9|7556.9|7543.9|7539.9|0
1678755600000|2023-03-14 01:00:00|7552.4|7548.4|7556.2|7553.2|7563.2|7560.2|7549.2|7546.2|1101
1678759200000|2023-03-14 02:00:00|7556.7|7553.7|7563.2|7560.2|7567.7|7564.7|7555.7|7552.7|549
1678762800000|2023-03-14 03:00:00|7563.5|7560.5|7564.7|7561.7|7568.2|7565.2|7555|7552|798
1678766400000|2023-03-14 04:00:00|7564.5|7561.5|7561.2|7558.2|7569.5|7566.5|7559|7556|755
1678770000000|2023-03-14 05:00:00|7561.5|7558.5|7556.2|7553.2|7568|7565|7553.2|7550.2|720
1678773600000|2023-03-14 06:00:00|7556.5|7553.5|7537.7|7534.7|7557.2|7554.2|7519.7|7516.7|1878
1678777200000|2023-03-14 07:00:00|7538|7535|7540.2|7538.2|7555.2|7553.2|7529.7|7527.7|22883
1678780800000|2023-03-14 08:00:00|7539.7|7538.7|7540.5|7539.5|7560|7559|7500.7|7499.7|45854
1678784400000|2023-03-14 09:00:00|7540.3|7539.3|7518.5|7517.5|7542.3|7541.3|7503.5|7502.5|26787
1678788000000|2023-03-14 10:00:00|7518.8|7517.8|7533.8|7532.8|7541|7540|7515.8|7514.8|26720
1678791600000|2023-03-14 11:00:00|7533.3|7532.3|7556.5|7555.5|7561.5|7560.5|7531.8|7530.8|36359
1678795200000|2023-03-14 12:00:00|7556.8|7555.8|7589.3|7588.3|7593.5|7592.5|7525|7524|36335
1678798800000|2023-03-14 13:00:00|7588.5|7587.5|7608.3|7607.3|7620.5|7619.5|7583.5|7582.5|34092
1678802400000|2023-03-14 14:00:00|7608.5|7607.5|7605.8|7604.8|7632.8|7631.8|7604.3|7603.3|42057
1678806000000|2023-03-14 15:00:00|7606.3|7605.3|7634|7633|7643.8|7642.8|7601.3|7600.3|47645
1678809600000|2023-03-14 16:00:00|7633.8|7632.8|7629.5|7627.5|7645.8|7643.8|7625.5|7623.5|35959
1678813200000|2023-03-14 17:00:00|7629.3|7627.3|7615|7613|7632.8|7630.8|7598.8|7596.8|4728
1678816800000|2023-03-14 18:00:00|7615.3|7613.3|7607.8|7605.8|7620.3|7618.3|7601.8|7599.8|4386
1678820400000|2023-03-14 19:00:00|7608.3|7606.3|7635.5|7633.5|7638|7636|7591.8|7589.8|5304
1678824000000|2023-03-14 20:00:00|7635|7633|7631.4|7627.4|7635|7633|7627.3|7625.3|716
1678827600000|2023-03-14 21:00:00|7631.2|7627.2|7629.2|7625.2|7632|7628|7628.7|7624.7|0
1678831200000|2023-03-14 22:00:00|7629.1|7625.1|7625.1|7621.1|7630.3|7626.3|7623.6|7619.6|0
1678834800000|2023-03-14 23:00:00|7625.2|7621.2|7627.5|7623.5|7632.2|7628.2|7623.7|7619.7|0
1678838400000|2023-03-15 00:00:00|7627.6|7623.6|7626.3|7622.3|7630.2|7626.2|7622.4|7618.4|0
1678842000000|2023-03-15 01:00:00|7626.2|7622.2|7633.5|7630.5|7635.8|7632.8|7625|7621|647
1678845600000|2023-03-15 02:00:00|7633.3|7630.3|7640.8|7637.8|7643.3|7640.3|7633|7630|353
1678849200000|2023-03-15 03:00:00|7641|7638|7633.8|7630.8|7641|7638|7631.5|7628.5|218
1678852800000|2023-03-15 04:00:00|7633|7630|7633|7630|7634|7631|7630|7627|317
1678856400000|2023-03-15 05:00:00|7632.8|7629.8|7626|7623|7633.5|7630.5|7622|7619|486
1678860000000|2023-03-15 06:00:00|7625.8|7622.8|7636.8|7633.8|7640|7637|7625.8|7622.8|1072
1678863600000|2023-03-15 07:00:00|7637|7634|7625.3|7623.3|7639.5|7637.5|7622.5|7620.5|3892
1678867200000|2023-03-15 08:00:00|7624.8|7623.8|7581.7|7580.7|7628.3|7627.3|7581.7|7580.7|36154
1678870800000|2023-03-15 09:00:00|7582.4|7581.4|7525.7|7524.7|7584.7|7583.7|7517.7|7516.7|32770
1678874400000|2023-03-15 10:00:00|7525.2|7524.2|7448.2|7447.2|7531.7|7530.7|7428.7|7427.7|29404
1678878000000|2023-03-15 11:00:00|7448.4|7447.4|7441.2|7440.2|7473.7|7472.7|7434.7|7433.7|21887
1678881600000|2023-03-15 12:00:00|7440.9|7439.9|7404.6|7403.6|7455.2|7454.2|7402.3|7401.3|19097
1678885200000|2023-03-15 13:00:00|7403.6|7402.6|7404.1|7403.1|7434.8|7433.8|7390.6|7389.6|20528
1678888800000|2023-03-15 14:00:00|7404.3|7403.3|7404.1|7403.1|7435.6|7434.6|7387.1|7386.1|25087
1678892400000|2023-03-15 15:00:00|7404.3|7403.3|7386.6|7385.6|7413.6|7412.6|7385.1|7384.1|22291
1678896000000|2023-03-15 16:00:00|7386.3|7385.3|7313.9|7311.9|7393.3|7392.3|7310.2|7308.2|35165
1678899600000|2023-03-15 17:00:00|7314.2|7312.2|7353.9|7351.9|7356.9|7354.9|7313.4|7311.4|6422
1678903200000|2023-03-15 18:00:00|7353.4|7351.4|7386.9|7384.9|7392.4|7390.4|7339.7|7337.7|4475
1678906800000|2023-03-15 19:00:00|7387.2|7385.2|7400.9|7398.9|7401.2|7399.2|7362.9|7360.9|5605
1678910400000|2023-03-15 20:00:00|7400.7|7398.7|7388.4|7384.4|7402.7|7400.7|7385.9|7383.9|816
1678914000000|2023-03-15 21:00:00|7387.7|7383.7|7377.7|7373.7|7387.7|7383.7|7375.5|7371.5|2
1678917600000|2023-03-15 22:00:00|7377.9|7373.9|7385.8|7381.8|7388.1|7384.1|7375.3|7371.3|0
1678921200000|2023-03-15 23:00:00|7385.9|7381.9|7373.3|7369.3|7389.3|7385.3|7371.1|7367.1|0
1678924800000|2023-03-16 00:00:00|7373.2|7369.2|7422.2|7418.2|7423.2|7419.2|7372.9|7368.9|0
1678928400000|2023-03-16 01:00:00|7422.1|7418.1|7417.7|7414.7|7433.2|7430.2|7410.2|7407.2|983
1678932000000|2023-03-16 02:00:00|7417.4|7414.4|7412.4|7409.4|7424.4|7421.4|7409.9|7406.9|429
1678935600000|2023-03-16 03:00:00|7412.9|7409.9|7408.7|7405.7|7414.9|7411.9|7401.7|7398.7|340
1678939200000|2023-03-16 04:00:00|7408.2|7405.2|7431.2|7428.2|7431.7|7428.7|7408.2|7405.2|439
1678942800000|2023-03-16 05:00:00|7430.9|7427.9|7423.9|7420.9|7432.2|7429.2|7419.7|7416.7|249
1678946400000|2023-03-16 06:00:00|7424.9|7421.9|7411.4|7408.4|7426.2|7423.2|7408.9|7405.9|891
1678950000000|2023-03-16 07:00:00|7411.2|7408.2|7421.9|7419.9|7423.9|7421.9|7384.2|7382.2|3373
1678953600000|2023-03-16 08:00:00|7421.4|7420.4|7400.4|7399.4|7456.4|7455.4|7396.7|7395.7|18436
1678957200000|2023-03-16 09:00:00|7400.7|7399.7|7408.7|7407.7|7408.9|7407.9|7368.7|7367.7|9938
1678960800000|2023-03-16 10:00:00|7408.9|7407.9|7424.4|7423.4|7435.7|7434.7|7405.7|7404.7|6412
1678964400000|2023-03-16 11:00:00|7424.2|7423.2|7406.9|7405.9|7429.9|7428.9|7390.9|7389.9|7403
1678968000000|2023-03-16 12:00:00|7407.4|7406.4|7369.7|7368.7|7413.4|7412.4|7362.4|7361.4|13475
1678971600000|2023-03-16 13:00:00|7369.4|7368.4|7394.2|7393.2|7394.4|7393.4|7326.2|7325.2|14879
1678975200000|2023-03-16 14:00:00|7393.4|7392.4|7417.4|7416.4|7420.7|7419.7|7327.9|7326.9|17145
1678978800000|2023-03-16 15:00:00|7417.9|7416.9|7422.2|7421.2|7431.8|7430.8|7399.8|7398.8|21288
1678982400000|2023-03-16 16:00:00|7421.7|7420.7|7432.9|7430.9|7433.7|7431.7|7401.9|7399.9|29502
1678986000000|2023-03-16 17:00:00|7433.2|7431.2|7434.2|7432.2|7447.2|7445.2|7428.4|7426.4|4620
1678989600000|2023-03-16 18:00:00|7433.9|7431.9|7438.2|7436.2|7440.2|7438.2|7423.4|7421.4|1744
1678993200000|2023-03-16 19:00:00|7438.4|7436.4|7466.7|7464.7|7468.4|7466.4|7437.2|7435.2|4321
1678996800000|2023-03-16 20:00:00|7467.2|7465.2|7458.2|7454.2|7467.2|7465.2|7448.2|7446.2|1091
1679000400000|2023-03-16 21:00:00|7459|7455|7456.7|7452.7|7459.4|7455.4|7456.5|7452.5|0
1679004000000|2023-03-16 22:00:00|7456.9|7452.9|7457|7453|7457.8|7453.8|7450.2|7446.2|0
1679007600000|2023-03-16 23:00:00|7456.9|7452.9|7459.1|7455.1|7462.6|7458.6|7455.8|7451.8|0
1679011200000|2023-03-17 00:00:00|7459.2|7455.2|7444.8|7440.8|7459.5|7455.5|7442.4|7438.4|0
1679014800000|2023-03-17 01:00:00|7444.9|7440.9|7448.4|7445.4|7450.4|7447.4|7442.9|7439.9|541
1679018400000|2023-03-17 02:00:00|7448.7|7445.7|7451.9|7448.9|7454.2|7451.2|7448.2|7445.2|434
1679022000000|2023-03-17 03:00:00|7452.2|7449.2|7455.9|7452.9|7457.9|7454.9|7450.7|7447.7|382
1679025600000|2023-03-17 04:00:00|7456.4|7453.4|7462.9|7459.9|7464.9|7461.9|7455.9|7452.9|591
1679029200000|2023-03-17 05:00:00|7462.7|7459.7|7460.9|7457.9|7463.9|7460.9|7458.4|7455.4|587
1679032800000|2023-03-17 06:00:00|7461.4|7458.4|7460.9|7457.9|7461.7|7458.7|7451.4|7448.4|860
1679036400000|2023-03-17 07:00:00|7461.4|7458.4|7454.9|7452.9|7469.2|7467.2|7454.7|7452.7|5118
1679040000000|2023-03-17 08:00:00|7454.4|7453.4|7483.8|7482.8|7511.7|7510.7|7449.7|7448.7|27015
1679043600000|2023-03-17 09:00:00|7484.5|7483.5|7476.8|7475.8|7496.3|7495.3|7468.8|7467.8|14483
1679047200000|2023-03-17 10:00:00|7477|7476|7450|7449|7485.8|7484.8|7435|7434|28560
1679050800000|2023-03-17 11:00:00|7449.8|7448.8|7411.5|7410.5|7451.5|7450.5|7405|7404|14054
1679054400000|2023-03-17 12:00:00|7410.8|7409.8|7352.4|7351.4|7418.3|7417.3|7341.9|7340.9|15751
1679058000000|2023-03-17 13:00:00|7353.9|7352.9|7352.1|7351.1|7369.4|7368.4|7332.4|7331.4|14883
1679061600000|2023-03-17 14:00:00|7353.6|7352.6|7320.9|7319.9|7370.4|7369.4|7310.1|7309.1|20113
1679065200000|2023-03-17 15:00:00|7320.4|7319.4|7334.8|7333.8|7343.4|7342.4|7308.1|7307.1|15487
1679068800000|2023-03-17 16:00:00|7334.3|7333.3|7329|7327|7348|7347|7325.8|7323.8|32397
1679072400000|2023-03-17 17:00:00|7328.8|7326.8|7332.3|7330.3|7340.8|7338.8|7324.3|7322.3|4551
1679076000000|2023-03-17 18:00:00|7332.8|7330.8|7324.8|7322.8|7336.8|7334.8|7310.8|7308.8|2397
1679079600000|2023-03-17 19:00:00|7325.3|7323.3|7321.5|7319.5|7333.8|7331.8|7316.3|7314.3|4366
1679083200000|2023-03-17 20:00:00|7322|7320|7315.5|7311.5|7324.5|7322.5|7313|7311|549
1679086800000|2023-03-17 21:00:00|7316.5|7312.5|7316.5|7312.5|7316.5|7312.5|7316.5|7312.5|0
1679263200000|2023-03-19 22:00:00|7339.6|7335.6|7345|7341|7372.3|7368.3|7330.1|7326.1|0
1679266800000|2023-03-19 23:00:00|7345.2|7341.2|7357.1|7353.1|7365.4|7361.4|7330.8|7326.8|0
1679270400000|2023-03-20 00:00:00|7357.2|7353.2|7372.5|7368.5|7378.6|7374.6|7353.6|7349.6|0
1679274000000|2023-03-20 01:00:00|7372.3|7368.3|7352|7349|7377.3|7374.3|7347.5|7344.5|1194
1679277600000|2023-03-20 02:00:00|7351.8|7348.8|7347.3|7344.3|7357.3|7354.3|7340.8|7337.8|346
1679281200000|2023-03-20 03:00:00|7347|7344|7328|7325|7348.5|7345.5|7318|7315|637
1679284800000|2023-03-20 04:00:00|7326.8|7323.8|7315.5|7312.5|7328.5|7325.5|7310|7307|649
1679288400000|2023-03-20 05:00:00|7314.5|7311.5|7305.5|7302.5|7320.5|7317.5|7305.5|7302.5|777
1679292000000|2023-03-20 06:00:00|7306.3|7303.3|7232.8|7229.8|7308|7305|7214.5|7211.5|2524
1679295600000|2023-03-20 07:00:00|7233|7230|7260|7258|7264.3|7262.3|7211.3|7209.3|7662
1679299200000|2023-03-20 08:00:00|7259.5|7258.5|7272.7|7271.7|7288|7287|7204.3|7203.3|31704
1679302800000|2023-03-20 09:00:00|7273|7272|7333.5|7332.5|7339.5|7338.5|7268.5|7267.5|14660
1679306400000|2023-03-20 10:00:00|7333.2|7332.2|7361.5|7360.5|7363.5|7362.5|7320.5|7319.5|10968
1679310000000|2023-03-20 11:00:00|7361.7|7360.7|7362.7|7361.7|7378.2|7377.2|7348.5|7347.5|11407
1679313600000|2023-03-20 12:00:00|7363|7362|7381.7|7380.7|7383|7382|7346.5|7345.5|8403
1679317200000|2023-03-20 13:00:00|7381.5|7380.5|7384.1|7383.1|7389.8|7388.8|7356.1|7355.1|9552
1679320800000|2023-03-20 14:00:00|7383.6|7382.6|7405.1|7404.1|7406.6|7405.6|7370.1|7369.1|10785
1679324400000|2023-03-20 15:00:00|7404.3|7403.3|7413.6|7412.6|7427.4|7426.4|7402.6|7401.6|8947
1679328000000|2023-03-20 16:00:00|7413.4|7412.4|7421.6|7419.6|7422.9|7420.9|7389.4|7388.4|17368
1679331600000|2023-03-20 17:00:00|7421.9|7419.9|7421.1|7419.1|7432.9|7430.9|7417.9|7415.9|2244
1679335200000|2023-03-20 18:00:00|7420.9|7418.9|7413.6|7411.6|7422.1|7420.1|7408.1|7406.1|1628
1679338800000|2023-03-20 19:00:00|7413.4|7411.4|7413.6|7411.6|7420.6|7418.6|7409.9|7407.9|2215
1679342400000|2023-03-20 20:00:00|7414.1|7412.1|7421.3|7417.3|7421.9|7419.9|7413.4|7411.4|549
1679346000000|2023-03-20 21:00:00|7421.7|7417.7|7422|7418|7423.1|7419.1|7421.3|7417.3|0
1679349600000|2023-03-20 22:00:00|7421.3|7417.3|7419.3|7415.3|7424|7420|7414.9|7410.9|0
1679353200000|2023-03-20 23:00:00|7419.5|7415.5|7418.5|7414.5|7420.6|7416.6|7412.7|7408.7|0
1679356800000|2023-03-21 00:00:00|7418.4|7414.4|7426.4|7422.4|7443.7|7439.7|7413.2|7409.2|0
1679360400000|2023-03-21 01:00:00|7426.5|7422.5|7426.1|7423.1|7432.9|7428.9|7418.4|7415.4|586
1679364000000|2023-03-21 02:00:00|7425.9|7422.9|7424.9|7421.9|7431.9|7428.9|7422.9|7419.9|268
1679367600000|2023-03-21 03:00:00|7424.6|7421.6|7418.6|7415.6|7424.9|7421.9|7417.1|7414.1|124
1679371200000|2023-03-21 04:00:00|7418.9|7415.9|7417.9|7414.9|7420.1|7417.1|7415.6|7412.6|151
1679374800000|2023-03-21 05:00:00|7417.6|7414.6|7420.1|7417.1|7421.1|7418.1|7414.1|7411.1|98
1679378400000|2023-03-21 06:00:00|7420.4|7417.4|7439.9|7436.9|7441.9|7438.9|7419.4|7416.4|774
1679382000000|2023-03-21 07:00:00|7439.6|7436.6|7446.6|7444.6|7459.9|7457.9|7438.1|7436.1|2783
1679385600000|2023-03-21 08:00:00|7446.1|7445.1|7502.9|7501.9|7506.4|7505.4|7440.1|7439.1|16908
1679389200000|2023-03-21 09:00:00|7503.1|7502.1|7511|7510|7513.8|7512.8|7498.4|7497.4|6357
1679392800000|2023-03-21 10:00:00|7510.8|7509.8|7516|7515|7519.3|7518.3|7502|7501|6324
1679396400000|2023-03-21 11:00:00|7515.8|7514.8|7522|7521|7522.3|7521.3|7502|7501|7340
1679400000000|2023-03-21 12:00:00|7521.8|7520.8|7533|7532|7542.5|7541.5|7518.8|7517.8|6299
1679403600000|2023-03-21 13:00:00|7533.3|7532.3|7552.3|7551.3|7554.3|7553.3|7529.8|7528.8|7615
1679407200000|2023-03-21 14:00:00|7553.3|7552.3|7527.8|7526.8|7559|7558|7519|7518|11025
1679410800000|2023-03-21 15:00:00|7528.3|7527.3|7531.6|7530.6|7539.6|7538.6|7525.3|7524.3|11888
1679414400000|2023-03-21 16:00:00|7531.8|7530.8|7545.3|7543.3|7546.3|7544.3|7530.1|7529.1|19436
1679418000000|2023-03-21 17:00:00|7545.5|7543.5|7539|7537|7549.8|7547.8|7539|7537|2380
1679421600000|2023-03-21 18:00:00|7539.3|7537.3|7549.8|7547.8|7553.8|7551.8|7538.8|7536.8|2842
1679425200000|2023-03-21 19:00:00|7549.5|7547.5|7558.8|7556.8|7569.3|7567.3|7549|7547|3355
1679428800000|2023-03-21 20:00:00|7559|7557|7559.9|7555.9|7561.5|7559.5|7557.3|7555.3|815
1679432400000|2023-03-21 21:00:00|7559.7|7555.7|7557.1|7553.1|7560.3|7556.3|7556.8|7552.8|0
1679436000000|2023-03-21 22:00:00|7557.5|7553.5|7561.5|7557.5|7563.3|7559.3|7553.6|7549.6|0
1679439600000|2023-03-21 23:00:00|7561.4|7557.4|7560.8|7556.8|7562.9|7558.9|7558|7554|0
1679443200000|2023-03-22 00:00:00|7560.7|7556.7|7555.3|7551.3|7561.5|7557.5|7550|7546|0
1679446800000|2023-03-22 01:00:00|7555.2|7551.2|7558|7555|7559.3|7556.3|7544.3|7541.3|566
1679450400000|2023-03-22 02:00:00|7558.3|7555.3|7548|7545|7559.5|7556.5|7547|7544|335
1679454000000|2023-03-22 03:00:00|7548.3|7545.3|7551.3|7548.3|7551.8|7548.8|7545.8|7542.8|318
1679457600000|2023-03-22 04:00:00|7551|7548|7551.5|7548.5|7553.5|7550.5|7549.8|7546.8|298
1679461200000|2023-03-22 05:00:00|7551.8|7548.8|7548|7545|7552.8|7549.8|7545.8|7542.8|384
1679464800000|2023-03-22 06:00:00|7547.8|7544.8|7549.5|7546.5|7551.8|7548.8|7544.5|7541.5|589
1679468400000|2023-03-22 07:00:00|7549.8|7546.8|7517|7515|7549.8|7547|7504.8|7502.8|3462
1679472000000|2023-03-22 08:00:00|7516.5|7515.5|7525.3|7524.3|7537|7536|7502.3|7501.3|14956
1679475600000|2023-03-22 09:00:00|7525.8|7524.8|7521|7520|7529.3|7528.3|7514.5|7513.5|4983
1679479200000|2023-03-22 10:00:00|7521.3|7520.3|7538.7|7537.7|7542.2|7541.2|7514.3|7513.3|5831
1679482800000|2023-03-22 11:00:00|7538.5|7537.5|7546|7545|7546|7545|7534|7533|4274
1679486400000|2023-03-22 12:00:00|7545.7|7544.7|7552.5|7551.5|7556.5|7555.5|7543|7542|5009
1679490000000|2023-03-22 13:00:00|7552.2|7551.2|7561.3|7560.3|7562.8|7561.8|7541.8|7540.8|6191
1679493600000|2023-03-22 14:00:00|7560.8|7559.8|7583.3|7582.3|7587.8|7586.8|7559.8|7558.8|7374
1679497200000|2023-03-22 15:00:00|7583.8|7582.8|7568.6|7567.6|7586.8|7585.8|7563.9|7562.9|6101
1679500800000|2023-03-22 16:00:00|7568.9|7567.9|7556.5|7554.5|7570.6|7569.6|7556.3|7554.3|18019
1679504400000|2023-03-22 17:00:00|7556.8|7554.8|7559.5|7557.5|7562.5|7560.5|7547.5|7545.5|2382
1679508000000|2023-03-22 18:00:00|7559.8|7557.8|7552.8|7550.8|7584.5|7582.5|7545|7543|4882
1679511600000|2023-03-22 19:00:00|7552.5|7550.5|7499.3|7497.3|7559.8|7557.8|7496.8|7494.8|4622
1679515200000|2023-03-22 20:00:00|7501.8|7499.8|7513.8|7509.8|7515.8|7513.8|7500|7498|1012
1679518800000|2023-03-22 21:00:00|7513.4|7509.4|7514.1|7510.1|7516.8|7512.8|7511.8|7507.8|0
1679522400000|2023-03-22 22:00:00|7514.4|7510.4|7518.8|7514.8|7524.1|7520.1|7513.6|7509.6|0
1679526000000|2023-03-22 23:00:00|7518.9|7514.9|7516.5|7512.5|7519.4|7515.4|7511.9|7507.9|0
1679529600000|2023-03-23 00:00:00|7516.2|7512.2|7516.6|7512.6|7519.5|7515.5|7506|7502|0
1679533200000|2023-03-23 01:00:00|7516.7|7512.7|7530.8|7527.8|7533.3|7530.3|7514.3|7511.3|874
1679536800000|2023-03-23 02:00:00|7531|7528|7542.5|7539.5|7546.3|7543.3|7527.5|7524.5|267
1679540400000|2023-03-23 03:00:00|7542.8|7539.8|7541.3|7538.3|7543.3|7540.3|7537.5|7534.5|232
1679544000000|2023-03-23 04:00:00|7540.5|7537.5|7540.8|7537.8|7541.8|7538.8|7535.8|7532.8|270
1679547600000|2023-03-23 05:00:00|7540|7537|7546.8|7543.8|7551.5|7548.5|7538.3|7535.3|253
1679551200000|2023-03-23 06:00:00|7546.3|7543.3|7543|7540|7548.5|7545.5|7537.3|7534.3|959
1679554800000|2023-03-23 07:00:00|7542.5|7539.5|7547.8|7545.8|7552|7550|7540|7538|2775
1679558400000|2023-03-23 08:00:00|7547.3|7546.3|7527|7526|7550.8|7549.8|7518|7517|13902
1679562000000|2023-03-23 09:00:00|7527.3|7526.3|7501.8|7500.8|7528.8|7527.8|7495.5|7494.5|6132
1679565600000|2023-03-23 10:00:00|7502.3|7501.3|7490.8|7489.8|7503.8|7502.8|7475.8|7474.8|5833
1679569200000|2023-03-23 11:00:00|7491.5|7490.5|7507.5|7506.5|7507.5|7506.5|7489.8|7488.8|4242
1679572800000|2023-03-23 12:00:00|7507.3|7506.3|7518.3|7517.3|7524.3|7523.3|7493.5|7492.5|6440
1679576400000|2023-03-23 13:00:00|7517.5|7516.5|7505.3|7504.3|7517.8|7516.8|7501.8|7500.8|6911
1679580000000|2023-03-23 14:00:00|7506.8|7505.8|7523.8|7522.8|7525.3|7524.3|7500.3|7499.3|7870
1679583600000|2023-03-23 15:00:00|7524.3|7523.3|7522.3|7521.3|7532.3|7531.3|7517.3|7516.3|7710
1679587200000|2023-03-23 16:00:00|7521.8|7520.8|7483.8|7481.8|7524|7523|7480.8|7478.8|20092
1679590800000|2023-03-23 17:00:00|7484|7482|7465|7463|7484.3|7482.3|7463.5|7461.5|2730
1679594400000|2023-03-23 18:00:00|7465.3|7463.3|7433.5|7431.5|7469.5|7467.5|7420.3|7418.3|3753
1679598000000|2023-03-23 19:00:00|7434|7432|7435.5|7433.5|7457.5|7455.5|7416.5|7414.5|5412
1679601600000|2023-03-23 20:00:00|7435.8|7433.8|7455.6|7451.6|7456.3|7454.3|7432.5|7430.5|861
1679605200000|2023-03-23 21:00:00|7455.3|7451.3|7458.5|7454.5|7460.4|7456.4|7453.5|7449.5|0
1679608800000|2023-03-23 22:00:00|7458.4|7454.4|7441.7|7437.7|7461.6|7457.6|7437.1|7433.1|0
1679612400000|2023-03-23 23:00:00|7441.5|7437.5|7448.5|7444.5|7451.5|7447.5|7440.2|7436.2|0
1679616000000|2023-03-24 00:00:00|7448.8|7444.8|7449.5|7445.5|7450.1|7446.1|7438.3|7434.3|0
1679619600000|2023-03-24 01:00:00|7449.3|7445.3|7447.5|7444.5|7449.8|7445.8|7431|7428|633
1679623200000|2023-03-24 02:00:00|7447.8|7444.8|7450.5|7447.5|7455.3|7452.3|7447.3|7444.3|192
1679626800000|2023-03-24 03:00:00|7450.3|7447.3|7452.3|7449.3|7455.8|7452.8|7449|7446|145
1679630400000|2023-03-24 04:00:00|7452|7449|7448.5|7445.5|7452.8|7449.8|7445.8|7442.8|209
1679634000000|2023-03-24 05:00:00|7448.3|7445.3|7451.3|7448.3|7456.8|7453.8|7447.3|7444.3|237
1679637600000|2023-03-24 06:00:00|7451.5|7448.5|7461.8|7458.8|7461.8|7458.8|7447|7444|446
1679641200000|2023-03-24 07:00:00|7461.5|7458.5|7461.8|7459.8|7475.3|7473.3|7456|7454|1776
1679644800000|2023-03-24 08:00:00|7461.3|7460.3|7405.8|7404.8|7468.8|7467.8|7384.8|7383.8|16735
1679648400000|2023-03-24 09:00:00|7405.3|7404.3|7354.8|7353.8|7414.3|7413.3|7352.8|7351.8|12630
1679652000000|2023-03-24 10:00:00|7355.3|7354.3|7353.3|7352.3|7366.3|7365.3|7331.5|7330.5|11827
1679655600000|2023-03-24 11:00:00|7354.3|7353.3|7355.5|7354.5|7363|7362|7335.5|7334.5|9129
1679659200000|2023-03-24 12:00:00|7355|7354|7391.5|7390.5|7400.5|7399.5|7345|7344|8780
1679662800000|2023-03-24 13:00:00|7391.3|7390.3|7398.3|7397.3|7410.3|7409.3|7378.8|7377.8|9357
1679666400000|2023-03-24 14:00:00|7398.5|7397.5|7386.8|7385.8|7403|7402|7368.3|7367.3|8564
1679670000000|2023-03-24 15:00:00|7386.3|7385.3|7413.8|7412.8|7414.5|7413.5|7363.8|7362.8|7505
1679673600000|2023-03-24 16:00:00|7414|7413|7417.8|7415.8|7423.5|7421.5|7393.5|7392.5|19134
1679677200000|2023-03-24 17:00:00|7417.5|7415.5|7421.5|7419.5|7431.5|7429.5|7415.3|7413.3|2593
1679680800000|2023-03-24 18:00:00|7421.3|7419.3|7431.5|7429.5|7435.3|7433.3|7421.3|7419.3|1720
1679684400000|2023-03-24 19:00:00|7432|7430|7437.3|7435.3|7442.3|7440.3|7424.5|7422.5|3817
1679688000000|2023-03-24 20:00:00|7436.8|7434.8|7431.2|7427.2|7438|7436|7429.3|7427.2|721
1679868000000|2023-03-26 22:00:00|7428.2|7424.2|7438.7|7434.7|7444.3|7440.3|7427.3|7423.3|0
1679871600000|2023-03-26 23:00:00|7438.8|7434.8|7448.7|7444.7|7454.6|7450.6|7435.6|7431.6|0
1679875200000|2023-03-27 00:00:00|7449|7445|7448.8|7445.8|7456.8|7453.8|7443|7440|613
1679878800000|2023-03-27 01:00:00|7448.5|7445.5|7445|7442|7452.3|7449.3|7442.3|7439.3|312
1679882400000|2023-03-27 02:00:00|7444.8|7441.8|7447|7444|7448.5|7445.5|7443.8|7440.8|98
1679886000000|2023-03-27 03:00:00|7446.8|7443.8|7455.5|7452.5|7458.5|7455.5|7445.5|7442.5|109
1679889600000|2023-03-27 04:00:00|7455.3|7452.3|7456.8|7453.8|7458|7455|7452.5|7449.5|218
1679893200000|2023-03-27 05:00:00|7457|7454|7459.5|7456.5|7465|7462|7452.8|7449.8|349
1679896800000|2023-03-27 06:00:00|7460|7457|7475.3|7473.3|7483.3|7481.3|7457.8|7455.8|2503
1679900400000|2023-03-27 07:00:00|7474.8|7473.8|7441.2|7440.2|7487.8|7486.8|7427.2|7426.2|13930
1679904000000|2023-03-27 08:00:00|7441|7440|7446.7|7445.7|7456.7|7455.7|7436.2|7435.2|6636
1679907600000|2023-03-27 09:00:00|7447|7446|7460|7459|7462|7461|7437.7|7436.7|4484
1679911200000|2023-03-27 10:00:00|7460.2|7459.2|7479.2|7478.2|7482.5|7481.5|7460|7459|4985
1679914800000|2023-03-27 11:00:00|7479|7478|7471.2|7470.2|7484.2|7483.2|7469|7468|5686
1679918400000|2023-03-27 12:00:00|7471.5|7470.5|7489.2|7488.2|7491|7490|7468.5|7467.5|4146
1679922000000|2023-03-27 13:00:00|7489.5|7488.5|7482.5|7481.5|7494.5|7493.5|7477.2|7476.2|6589
1679925600000|2023-03-27 14:00:00|7482.7|7481.7|7475|7474|7486.7|7485.7|7469|7468|6762
1679929200000|2023-03-27 15:00:00|7475.2|7474.2|7472.7|7470.7|7486|7484|7467.2|7465.2|15645
1679932800000|2023-03-27 16:00:00|7473|7471|7487.5|7485.5|7490.7|7488.7|7472|7470|2428
1679936400000|2023-03-27 17:00:00|7487.2|7485.2|7498|7496|7505|7503|7486.7|7484.7|1653
1679940000000|2023-03-27 18:00:00|7498.2|7496.2|7504|7502|7507.5|7505.5|7494.2|7492.2|1713
1679943600000|2023-03-27 19:00:00|7503.7|7501.7|7502.1|7498.1|7507.5|7505.5|7495.5|7493.5|3888
1679947200000|2023-03-27 20:00:00|7504.9|7500.9|7514.4|7510.4|7514.7|7510.7|7503.6|7499.6|0
1679950800000|2023-03-27 21:00:00|7514.3|7510.3|7513.1|7509.1|7514.5|7510.5|7512.1|7508.1|0
1679954400000|2023-03-27 22:00:00|7512.2|7508.2|7511.3|7507.3|7512.2|7508.2|7504.3|7500.3|0
1679958000000|2023-03-27 23:00:00|7511.5|7507.5|7514|7510|7515|7511|7510.4|7506.4|0
1679961600000|2023-03-28 00:00:00|7513.8|7509.8|7504.2|7501.2|7514|7510|7499.5|7496.5|747
1679965200000|2023-03-28 01:00:00|7504.5|7501.5|7500.2|7497.2|7508.7|7505.7|7499|7496|385
1679968800000|2023-03-28 02:00:00|7499.7|7496.7|7503.5|7500.5|7504.7|7501.7|7497.5|7494.5|169
1679972400000|2023-03-28 03:00:00|7503.7|7500.7|7502.2|7499.2|7505.2|7502.2|7501.7|7498.7|120
1679976000000|2023-03-28 04:00:00|7502.5|7499.5|7503.7|7500.7|7504.7|7501.7|7502.2|7499.2|296
1679979600000|2023-03-28 05:00:00|7503.5|7500.5|7506.7|7503.7|7508.2|7505.2|7503|7500|362
1679983200000|2023-03-28 06:00:00|7506.2|7504.2|7516.5|7514.5|7527.7|7525.7|7506.2|7504.2|2105
1679986800000|2023-03-28 07:00:00|7516|7515|7500.9|7499.9|7528|7527|7499.9|7498.9|8363
1679990400000|2023-03-28 08:00:00|7501.2|7500.2|7498.2|7497.2|7510.7|7509.7|7494.9|7493.9|3910
1679994000000|2023-03-28 09:00:00|7497.7|7496.7|7482.2|7481.2|7502.2|7501.2|7479.7|7478.7|3610
1679997600000|2023-03-28 10:00:00|7481.7|7480.7|7477.4|7476.4|7490.7|7489.7|7469.2|7468.2|3561
1680001200000|2023-03-28 11:00:00|7477.7|7476.7|7474.6|7473.6|7487.9|7486.9|7472.7|7471.7|2668
1680004800000|2023-03-28 12:00:00|7474.9|7473.9|7468.4|7467.4|7483.9|7482.9|7463.9|7462.9|3892
1680008400000|2023-03-28 13:00:00|7468.6|7467.6|7479.9|7478.9|7486.4|7485.4|7465.1|7464.1|5484
1680012000000|2023-03-28 14:00:00|7479.4|7478.4|7486.1|7485.1|7494.1|7493.1|7475.8|7474.8|7141
1680015600000|2023-03-28 15:00:00|7486.6|7485.6|7488.6|7486.6|7495.1|7494.1|7483.1|7481.1|12136
1680019200000|2023-03-28 16:00:00|7488.3|7486.3|7480.1|7478.1|7488.6|7486.6|7477.8|7475.8|2039
1680022800000|2023-03-28 17:00:00|7480.6|7478.6|7454.8|7452.8|7480.6|7478.6|7453.8|7451.8|1960
1680026400000|2023-03-28 18:00:00|7454.6|7452.6|7458.1|7456.1|7461.1|7459.1|7452.3|7450.3|1830
1680030000000|2023-03-28 19:00:00|7458.6|7456.6|7462.7|7458.7|7465.3|7463.3|7456.8|7454.8|1861
1680033600000|2023-03-28 20:00:00|7462.1|7458.1|7470.3|7466.3|7473.1|7469.1|7461.7|7457.7|0
1680037200000|2023-03-28 21:00:00|7470.4|7466.4|7471.3|7467.3|7473|7469|7470.4|7466.4|0
1680040800000|2023-03-28 22:00:00|7471.2|7467.2|7471|7467|7474.3|7470.3|7469.5|7465.5|0
1680044400000|2023-03-28 23:00:00|7471.1|7467.1|7478.4|7474.4|7479.4|7475.4|7470.9|7466.9|0
1680048000000|2023-03-29 00:00:00|7478.3|7474.3|7486.3|7483.3|7489.1|7486.1|7472.3|7469.3|364
1680051600000|2023-03-29 01:00:00|7486.1|7483.1|7485.8|7482.8|7494.1|7491.1|7485.1|7482.1|221
1680055200000|2023-03-29 02:00:00|7486.1|7483.1|7487.8|7484.8|7490.3|7487.3|7484.3|7481.3|105
1680058800000|2023-03-29 03:00:00|7488.3|7485.3|7489.8|7486.8|7490.6|7487.6|7486.1|7483.1|97
1680062400000|2023-03-29 04:00:00|7490.3|7487.3|7492.1|7489.1|7492.3|7489.3|7485.3|7482.3|265
1680066000000|2023-03-29 05:00:00|7492.3|7489.3|7505.6|7502.6|7506.8|7503.8|7491.3|7488.3|599
1680069600000|2023-03-29 06:00:00|7506.3|7503.3|7500.8|7498.8|7506.6|7503.8|7494.6|7492.6|1418
1680073200000|2023-03-29 07:00:00|7500.3|7499.3|7513.1|7512.1|7518.3|7517.3|7497.1|7496.1|11134
1680076800000|2023-03-29 08:00:00|7512.6|7511.6|7530.1|7529.1|7540.3|7539.3|7510.1|7509.1|5426
1680080400000|2023-03-29 09:00:00|7529.3|7528.3|7536.3|7535.3|7540.8|7539.8|7527.3|7526.3|3343
1680084000000|2023-03-29 10:00:00|7536.1|7535.1|7545.1|7544.1|7545.6|7544.6|7529.1|7528.1|3525
1680087600000|2023-03-29 11:00:00|7544.6|7543.6|7546.6|7545.6|7548.3|7547.3|7534.1|7533.1|3310
1680091200000|2023-03-29 12:00:00|7547.1|7546.1|7553.1|7552.1|7556.8|7555.8|7544.6|7543.6|4863
1680094800000|2023-03-29 13:00:00|7552.3|7551.3|7560.6|7559.6|7566.8|7565.8|7549.6|7548.6|6768
1680098400000|2023-03-29 14:00:00|7560.8|7559.8|7552.3|7551.3|7566.8|7565.8|7548.5|7547.5|6189
1680102000000|2023-03-29 15:00:00|7552.8|7551.8|7573.3|7571.3|7575.8|7573.8|7549.3|7548.3|15700
1680105600000|2023-03-29 16:00:00|7573.5|7571.5|7566.5|7564.5|7574.3|7572.3|7565.3|7563.3|2368
1680109200000|2023-03-29 17:00:00|7566.3|7564.3|7563.8|7561.8|7572|7570|7562.3|7560.3|998
1680112800000|2023-03-29 18:00:00|7563.5|7561.5|7567|7565|7569|7567|7560.5|7558.5|1306
1680116400000|2023-03-29 19:00:00|7567.3|7565.3|7575.8|7571.8|7579.5|7577.5|7562|7560|3168
1680120000000|2023-03-29 20:00:00|7576.8|7572.8|7572.4|7568.4|7577.1|7573.1|7572|7568|0
1680123600000|2023-03-29 21:00:00|7572.7|7568.7|7573.2|7569.2|7574.2|7570.2|7572.7|7568.7|0
1680127200000|2023-03-29 22:00:00|7573.1|7569.1|7570.4|7566.4|7575.8|7571.8|7568|7564|0
1680130800000|2023-03-29 23:00:00|7570.2|7566.2|7566.7|7562.7|7573.1|7569.1|7566.7|7562.7|0
1680134400000|2023-03-30 00:00:00|7567|7563|7575|7572|7579|7576|7564|7561|369
1680138000000|2023-03-30 01:00:00|7575.5|7572.5|7573|7570|7577|7574|7569.8|7566.8|242
1680141600000|2023-03-30 02:00:00|7573.3|7570.3|7566|7563|7576.5|7573.5|7565.8|7562.8|244
1680145200000|2023-03-30 03:00:00|7565.8|7562.8|7569.8|7566.8|7570.5|7567.5|7565.3|7562.3|144
1680148800000|2023-03-30 04:00:00|7569.5|7566.5|7574.8|7571.8|7575.5|7572.5|7569.3|7566.3|177
1680152400000|2023-03-30 05:00:00|7574.3|7571.3|7590.5|7587.5|7591|7588|7573|7570|911
1680156000000|2023-03-30 06:00:00|7590.8|7587.8|7589.8|7587.8|7599.3|7597.3|7586|7584|1407
1680159600000|2023-03-30 07:00:00|7589.3|7588.3|7600.3|7599.3|7609|7608|7573.3|7572.3|10601
1680163200000|2023-03-30 08:00:00|7600.5|7599.5|7617.8|7616.8|7617.8|7616.8|7594|7593|4584
1680166800000|2023-03-30 09:00:00|7618.3|7617.3|7618|7617|7623.8|7622.8|7610.3|7609.3|3733
1680170400000|2023-03-30 10:00:00|7618.3|7617.3|7640.5|7639.5|7640.8|7639.8|7617.3|7616.3|4421
1680174000000|2023-03-30 11:00:00|7640.3|7639.3|7637.5|7636.5|7643.3|7642.3|7633.8|7632.8|3836
1680177600000|2023-03-30 12:00:00|7637.8|7636.8|7621.3|7620.3|7640.8|7639.8|7618.3|7617.3|5105
1680181200000|2023-03-30 13:00:00|7621.5|7620.5|7625.8|7624.8|7626.8|7625.8|7610|7609|6998
1680184800000|2023-03-30 14:00:00|7626.3|7625.3|7620|7619|7629.3|7628.3|7610.8|7609.8|6744
1680188400000|2023-03-30 15:00:00|7619.8|7618.8|7630.3|7628.3|7631.8|7629.8|7619.8|7618.8|16106
1680192000000|2023-03-30 16:00:00|7629.8|7627.8|7618|7616|7631.5|7629.5|7616.8|7614.8|1864
1680195600000|2023-03-30 17:00:00|7617.8|7615.8|7617|7615|7622|7620|7611.3|7609.3|1166
1680199200000|2023-03-30 18:00:00|7617.3|7615.3|7619.3|7617.3|7624.3|7622.3|7616.3|7614.3|983
1680202800000|2023-03-30 19:00:00|7619.5|7617.5|7624.8|7620.8|7624.8|7622.3|7615.3|7613.3|2062
1680206400000|2023-03-30 20:00:00|7625.4|7621.4|7623.6|7619.6|7632.2|7628.2|7623.3|7619.3|0
1680210000000|2023-03-30 21:00:00|7627.3|7623.3|7627.9|7623.9|7630.3|7626.3|7626.6|7622.6|0
1680213600000|2023-03-30 22:00:00|7627.1|7623.1|7630.3|7626.3|7632|7628|7620.7|7616.7|0
1680217200000|2023-03-30 23:00:00|7630.2|7626.2|7638.7|7634.7|7639.2|7635.2|7629.9|7625.9|0
1680220800000|2023-03-31 00:00:00|7638.6|7634.6|7638.8|7635.8|7641.3|7638.3|7628.3|7625.3|676
1680224400000|2023-03-31 01:00:00|7638.5|7635.5|7634|7631|7639.5|7636.5|7634|7631|267
1680228000000|2023-03-31 02:00:00|7633.5|7630.5|7633.5|7630.5|7637.5|7634.5|7632|7629|168
1680231600000|2023-03-31 03:00:00|7633.3|7630.3|7633.3|7630.3|7636|7633|7631.5|7628.5|126
1680235200000|2023-03-31 04:00:00|7633|7630|7633|7630|7637|7634|7632.8|7629.8|117
1680238800000|2023-03-31 05:00:00|7632.8|7629.8|7628.8|7625.8|7632.8|7629.8|7625|7622|332
1680242400000|2023-03-31 06:00:00|7629|7626|7630.8|7628.8|7631.8|7629.8|7622.8|7620.8|1700
1680246000000|2023-03-31 07:00:00|7630.3|7629.3|7629.8|7628.8|7642.8|7641.8|7623|7622|8722
1680249600000|2023-03-31 08:00:00|7630|7629|7635|7634|7641.3|7640.3|7621|7620|3368
1680253200000|2023-03-31 09:00:00|7635.5|7634.5|7637.3|7636.3|7641.8|7640.8|7629.8|7628.8|3007
1680256800000|2023-03-31 10:00:00|7637.5|7636.5|7641.3|7640.3|7644.5|7643.5|7637|7636|4024
1680260400000|2023-03-31 11:00:00|7641|7640|7641.5|7640.5|7645.8|7644.8|7634.3|7633.3|3522
1680264000000|2023-03-31 12:00:00|7641|7640|7642.8|7641.8|7658.5|7657.5|7640.3|7639.3|4462
1680267600000|2023-03-31 13:00:00|7642.3|7641.3|7636|7635|7650.3|7649.3|7634.3|7633.3|8925
1680271200000|2023-03-31 14:00:00|7636.5|7635.5|7648|7647|7651.8|7650.8|7636.5|7635.5|9677
1680274800000|2023-03-31 15:00:00|7646.3|7645.3|7636.8|7634.8|7647.8|7646.8|7630|7628|28457
1680278400000|2023-03-31 16:00:00|7636.5|7634.5|7647.8|7645.8|7648.3|7646.3|7635.8|7633.8|2727
1680282000000|2023-03-31 17:00:00|7648|7646|7647|7645|7648.8|7646.8|7643.3|7641.3|1558
1680285600000|2023-03-31 18:00:00|7647.3|7645.3|7652.8|7650.8|7656.8|7654.8|7646.8|7644.8|1654
1680289200000|2023-03-31 19:00:00|7653|7651|7654|7650|7662.8|7660.8|7648.8|7646.8|3342
1680292800000|2023-03-31 20:00:00|7656.3|7652.3|7661.2|7657.2|7667.1|7663.1|7653.1|7649.1|0
1680472800000|2023-04-02 22:00:00|7651.1|7647.1|7658.3|7654.3|7659.8|7655.8|7646.1|7642.1|0
1680476400000|2023-04-02 23:00:00|7658.2|7654.2|7657.1|7653.1|7665.7|7661.7|7655.6|7651.6|0
1680480000000|2023-04-03 00:00:00|7657.2|7653.2|7663.8|7660.8|7667.3|7664.3|7649.3|7646.3|801
1680483600000|2023-04-03 01:00:00|7664|7661|7653.5|7650.5|7667.3|7664.3|7651.3|7648.3|247
1680487200000|2023-04-03 02:00:00|7653.3|7650.3|7654|7651|7657|7654|7652|7649|107
1680490800000|2023-04-03 03:00:00|7654.3|7651.3|7651.5|7648.5|7657.8|7654.8|7651|7648|90
1680494400000|2023-04-03 04:00:00|7651.3|7648.3|7648.5|7645.5|7651.3|7648.3|7645.8|7642.8|437
1680498000000|2023-04-03 05:00:00|7648|7645|7653.3|7650.3|7653.5|7650.5|7645.8|7642.8|739
1680501600000|2023-04-03 06:00:00|7653|7650|7683|7681|7683|7681|7648|7646|2360
1680505200000|2023-04-03 07:00:00|7682.5|7681.5|7686.6|7685.6|7691.6|7690.6|7667.8|7666.8|14935
1680508800000|2023-04-03 08:00:00|7686.9|7685.9|7689.4|7688.4|7694.4|7693.4|7682.4|7681.4|5018
1680512400000|2023-04-03 09:00:00|7689.1|7688.1|7685.1|7684.1|7697.4|7696.4|7681.9|7680.9|3871
1680516000000|2023-04-03 10:00:00|7685.4|7684.4|7695.9|7694.9|7700.9|7699.9|7682.6|7681.6|4110
1680519600000|2023-04-03 11:00:00|7696.1|7695.1|7681|7680|7696.4|7695.4|7677.4|7676.4|5214
1680523200000|2023-04-03 12:00:00|7681.5|7680.5|7672|7671|7682|7681|7665|7664|4372
1680526800000|2023-04-03 13:00:00|7671.5|7670.5|7690.2|7689.2|7695.5|7694.5|7667|7666|7810
1680530400000|2023-04-03 14:00:00|7695|7694|7674.5|7673.5|7699.8|7698.8|7674.3|7673.3|9171
1680534000000|2023-04-03 15:00:00|7675|7674|7680.5|7678.5|7680.8|7678.8|7666.5|7665.5|15260
1680537600000|2023-04-03 16:00:00|7680.8|7678.8|7680.5|7678.5|7686.8|7684.8|7679.3|7677.3|1713
1680541200000|2023-04-03 17:00:00|7680.8|7678.8|7683|7681|7686.8|7684.8|7679.8|7677.8|950
1680544800000|2023-04-03 18:00:00|7682.8|7680.8|7692.8|7690.8|7693.3|7691.3|7682.5|7680.5|1204
1680548400000|2023-04-03 19:00:00|7693.3|7691.3|7698.9|7694.9|7700.3|7698.3|7690.3|7688.3|3272
1680552000000|2023-04-03 20:00:00|7698.8|7694.8|7694|7690|7700.7|7696.7|7692.4|7688.4|0
1680555600000|2023-04-03 21:00:00|7693.9|7689.9|7693.2|7689.2|7695.7|7691.7|7692.7|7688.7|0
1680559200000|2023-04-03 22:00:00|7693.3|7689.3|7688.3|7684.3|7693.7|7689.7|7687.5|7683.5|0
1680562800000|2023-04-03 23:00:00|7688.4|7684.4|7693.2|7689.2|7694.9|7690.9|7688.3|7684.3|0
1680566400000|2023-04-04 00:00:00|7693.3|7689.3|7698|7695|7699.5|7696.5|7692.5|7689.2|235
1680570000000|2023-04-04 01:00:00|7698.3|7695.3|7697|7694|7700.8|7697.8|7695.8|7692.8|280
1680573600000|2023-04-04 02:00:00|7696.8|7693.8|7695|7692|7697.5|7694.5|7692.5|7689.5|99
1680577200000|2023-04-04 03:00:00|7695.3|7692.3|7697.5|7694.5|7698.5|7695.5|7694.5|7691.5|88
1680580800000|2023-04-04 04:00:00|7697.3|7694.3|7694.5|7691.5|7700.5|7697.5|7694.3|7691.3|285
1680584400000|2023-04-04 05:00:00|7694.8|7691.8|7695.5|7692.5|7698|7695|7693|7690|366
1680588000000|2023-04-04 06:00:00|7695.8|7692.8|7712.3|7710.3|7712.3|7710.3|7687.8|7685.8|1840
1680591600000|2023-04-04 07:00:00|7711.8|7710.8|7681.7|7680.7|7729|7728|7679.4|7678.4|12007
1680595200000|2023-04-04 08:00:00|7682.2|7681.2|7678.4|7677.4|7693.2|7692.2|7675.2|7674.2|5347
1680598800000|2023-04-04 09:00:00|7678.2|7677.2|7678.9|7677.9|7688.2|7687.2|7674.9|7673.9|5206
1680602400000|2023-04-04 10:00:00|7679.4|7678.4|7677.9|7676.9|7684.4|7683.4|7676.2|7675.2|5029
1680606000000|2023-04-04 11:00:00|7677.7|7676.7|7676.1|7675.1|7681.7|7680.7|7671.1|7670.1|3497
1680609600000|2023-04-04 12:00:00|7675.6|7674.6|7686.1|7685.1|7687.1|7686.1|7672.8|7671.8|5375
1680613200000|2023-04-04 13:00:00|7686.6|7685.6|7670.8|7669.8|7689.6|7688.6|7662.6|7661.6|6634
1680616800000|2023-04-04 14:00:00|7670.1|7669.1|7650.1|7649.1|7674.8|7673.8|7648.3|7647.3|8055
1680620400000|2023-04-04 15:00:00|7649.8|7648.8|7635.1|7633.1|7649.8|7648.8|7633.3|7631.3|17591
1680624000000|2023-04-04 16:00:00|7634.6|7632.6|7634.8|7632.8|7637.6|7635.6|7627.6|7625.6|2519
1680627600000|2023-04-04 17:00:00|7634.6|7632.6|7642.8|7640.8|7645.8|7643.8|7633.3|7631.3|1356
1680631200000|2023-04-04 18:00:00|7642.6|7640.6|7634.6|7632.6|7645.8|7643.8|7634.6|7632.6|747
1680634800000|2023-04-04 19:00:00|7634.1|7632.1|7646.9|7642.9|7646.9|7643.6|7631.3|7629.3|1447
1680638400000|2023-04-04 20:00:00|7647|7643|7648.4|7644.4|7649.4|7645.4|7644.8|7640.8|0
1680642000000|2023-04-04 21:00:00|7648.5|7644.5|7648.7|7644.7|7649.1|7645.1|7647.5|7643.5|0
1680645600000|2023-04-04 22:00:00|7648.8|7644.8|7648.2|7644.2|7650.8|7646.8|7646.4|7642.4|0
1680649200000|2023-04-04 23:00:00|7648.4|7644.4|7648|7644|7651.3|7647.3|7646.5|7642.5|0
1680652800000|2023-04-05 00:00:00|7647.7|7643.7|7649.6|7646.6|7653.1|7650.1|7643.6|7640.6|449
1680656400000|2023-04-05 01:00:00|7649.3|7646.3|7646.3|7643.3|7650.8|7647.8|7642.8|7639.8|144
1680660000000|2023-04-05 02:00:00|7646.1|7643.1|7648.1|7645.1|7649.3|7646.3|7643.8|7640.8|132
1680663600000|2023-04-05 03:00:00|7647.8|7644.8|7642.3|7639.3|7648.1|7645.1|7641.8|7638.8|120
1680667200000|2023-04-05 04:00:00|7642.1|7639.1|7642.6|7639.6|7643.3|7640.3|7641.3|7638.3|160
1680670800000|2023-04-05 05:00:00|7642.3|7639.3|7641.8|7638.8|7644.6|7641.6|7641.1|7638.1|424
1680674400000|2023-04-05 06:00:00|7642.6|7639.6|7653.6|7651.6|7653.6|7651.6|7634.6|7632.6|1542
1680678000000|2023-04-05 07:00:00|7653.1|7652.1|7647.6|7646.6|7653.1|7652.1|7634.6|7633.6|10658
1680681600000|2023-04-05 08:00:00|7647.8|7646.8|7651.6|7650.6|7660.6|7659.6|7641.1|7640.1|5900
1680685200000|2023-04-05 09:00:00|7651.8|7650.8|7657.1|7656.1|7665.6|7664.6|7648.1|7647.1|4804
1680688800000|2023-04-05 10:00:00|7657.3|7656.3|7669.8|7668.8|7676.1|7675.1|7654.6|7653.6|3703
1680692400000|2023-04-05 11:00:00|7669.6|7668.6|7662|7661|7672.3|7671.3|7660.8|7659.8|3603
1680696000000|2023-04-05 12:00:00|7661.8|7660.8|7664.5|7663.5|7666.8|7665.8|7652.5|7651.5|3857
1680699600000|2023-04-05 13:00:00|7664.3|7663.3|7674|7673|7680.3|7679.3|7663.8|7662.8|5902
1680703200000|2023-04-05 14:00:00|7674.8|7673.8|7649.7|7648.7|7675|7674|7648.7|7647.7|7237
1680706800000|2023-04-05 15:00:00|7649.2|7648.2|7664.2|7662.2|7664.7|7662.7|7645.2|7644.2|18282
1680710400000|2023-04-05 16:00:00|7664.4|7662.4|7659.4|7657.4|7666.4|7664.4|7658.7|7656.7|2259
1680714000000|2023-04-05 17:00:00|7659.7|7657.7|7660.4|7658.4|7668.2|7666.2|7659.2|7657.2|975
1680717600000|2023-04-05 18:00:00|7660.7|7658.7|7671.7|7669.7|7672.7|7670.7|7660.2|7658.2|896
1680721200000|2023-04-05 19:00:00|7671.9|7669.9|7674.4|7670.4|7676.2|7674.2|7663.4|7661.4|1505
1680724800000|2023-04-05 20:00:00|7674.9|7670.9|7669.9|7665.9|7676.1|7672.1|7669.4|7665.4|0
1680728400000|2023-04-05 21:00:00|7670.1|7666.1|7667.7|7663.7|7670.7|7666.7|7666.8|7662.8|0
1680732000000|2023-04-05 22:00:00|7667.8|7663.8|7669.9|7665.9|7672.6|7668.6|7664.4|7660.4|0
1680735600000|2023-04-05 23:00:00|7669.8|7665.8|7669.9|7665.9|7670.6|7666.6|7667.2|7663.2|0
1680739200000|2023-04-06 00:00:00|7669.8|7665.8|7668.9|7665.9|7671.9|7668.9|7662.2|7659.2|454
1680742800000|2023-04-06 01:00:00|7668.7|7665.7|7666.9|7663.9|7669.2|7666.2|7662.7|7659.7|224
1680746400000|2023-04-06 02:00:00|7666.4|7663.4|7663.7|7660.7|7667.2|7664.2|7662.9|7659.9|55
1680750000000|2023-04-06 03:00:00|7663.4|7660.4|7658.9|7655.9|7663.7|7660.7|7658.4|7655.4|94
1680753600000|2023-04-06 04:00:00|7659.2|7656.2|7660.4|7657.4|7662.7|7659.7|7657.7|7654.7|176
1680757200000|2023-04-06 05:00:00|7660.2|7657.2|7660.9|7657.9|7661.7|7658.7|7656.2|7653.2|360
1680760800000|2023-04-06 06:00:00|7660.7|7657.7|7668.2|7666.2|7673.4|7671.4|7659.4|7657.4|1449
1680764400000|2023-04-06 07:00:00|7667.7|7666.7|7706.5|7705.5|7708.1|7707.1|7667.7|7666.7|10430
1680768000000|2023-04-06 08:00:00|7706.7|7705.7|7704|7703|7711.7|7710.7|7694.5|7693.5|3953
1680771600000|2023-04-06 09:00:00|7704.2|7703.2|7709.5|7708.5|7711|7710|7693|7692|2862
1680775200000|2023-04-06 10:00:00|7707|7706|7723.5|7722.5|7723.7|7722.7|7700.2|7699.2|3446
1680778800000|2023-04-06 11:00:00|7723.2|7722.2|7723.7|7722.7|7725.2|7724.2|7717|7716|2713
1680782400000|2023-04-06 12:00:00|7723.5|7722.5|7738.2|7737.2|7738.5|7737.5|7714.2|7713.2|4267
1680786000000|2023-04-06 13:00:00|7738|7737|7730|7729|7742|7741|7722.5|7721.5|5996
1680789600000|2023-04-06 14:00:00|7730.2|7729.2|7740.7|7739.7|7742.9|7741.9|7728.2|7727.2|7399
1680793200000|2023-04-06 15:00:00|7740.2|7739.2|7752.2|7750.2|7753.2|7751.2|7735.7|7734.7|15499
1680796800000|2023-04-06 16:00:00|7752.7|7750.7|7753.2|7751.2|7758.9|7756.9|7751.7|7749.7|2215
1680800400000|2023-04-06 17:00:00|7753.7|7751.7|7756.7|7754.7|7760.7|7758.7|7751.9|7749.9|1127
1680804000000|2023-04-06 18:00:00|7756.4|7754.4|7759.2|7757.2|7764.7|7762.7|7756.2|7754.2|921
1680807600000|2023-04-06 19:00:00|7759.4|7757.4|7754.5|7750.5|7760.7|7758.7|7750.2|7748.2|2311
1680811200000|2023-04-06 20:00:00|7754.8|7750.8|7752.3|7748.3|7754.8|7750.8|7751.8|7747.8|0
1680814800000|2023-04-06 21:00:00|7752.2|7748.2|7750.5|7746.5|7752.4|7748.4|7750.5|7746.5|0
1680818400000|2023-04-06 22:00:00|7750.2|7746.2|7750.9|7746.9|7752.8|7748.8|7748.9|7744.9|0
1680822000000|2023-04-06 23:00:00|7750.8|7746.8|7749.3|7745.3|7750.9|7746.9|7748.3|7744.3|0
1680825600000|2023-04-07 00:00:00|7749.2|7745.2|7748.5|7744.5|7750.6|7746.6|7747.5|7743.5|0
1680829200000|2023-04-07 01:00:00|7748.3|7744.3|7747.2|7743.2|7750.1|7746.1|7746.8|7742.8|0
1680832800000|2023-04-07 02:00:00|7747.3|7743.3|7750.1|7746.1|7750.9|7746.9|7747.2|7743.2|0
1680836400000|2023-04-07 03:00:00|7750.2|7746.2|7750.7|7746.7|7751.4|7747.4|7749.8|7745.8|0
1680840000000|2023-04-07 04:00:00|7750.8|7746.8|7751.4|7747.4|7752|7748|7750.1|7746.1|0
1680843600000|2023-04-07 05:00:00|7751.5|7747.5|7751.4|7747.4|7752|7748|7750|7746|0
1680847200000|2023-04-07 06:00:00|7751.5|7747.5|7750.2|7746.2|7752.3|7748.3|7749.9|7745.9|0
1680850800000|2023-04-07 07:00:00|7750.3|7746.3|7747.2|7743.2|7750.4|7746.4|7745|7741|0
1680854400000|2023-04-07 08:00:00|7747.1|7743.1|7751.4|7747.4|7751.4|7747.4|7746.8|7742.8|0
1680858000000|2023-04-07 09:00:00|7751.3|7747.3|7752.1|7748.1|7753.3|7749.3|7750.1|7746.1|0
1680861600000|2023-04-07 10:00:00|7752.2|7748.2|7753|7749|7753|7749|7751.7|7747.7|0
1680865200000|2023-04-07 11:00:00|7753.1|7749.1|7749.9|7745.9|7754.6|7750.6|7749.2|7745.2|0
1680868800000|2023-04-07 12:00:00|7749.7|7745.7|7762.7|7758.7|7775.4|7771.4|7743.4|7739.4|0
1680872400000|2023-04-07 13:00:00|7762.6|7758.6|7768|7764|7769.2|7765.2|7762.3|7758.3|0
1681077600000|2023-04-09 22:00:00|7762.9|7758.9|7766.3|7762.3|7769.7|7765.7|7762.1|7758.1|0
1681081200000|2023-04-09 23:00:00|7766.2|7762.2|7759.8|7755.8|7766.2|7762.2|7758.4|7754.4|0
1681084800000|2023-04-10 00:00:00|7759.7|7755.7|7756|7752|7763.1|7759.1|7755|7751|0
1681088400000|2023-04-10 01:00:00|7756.1|7752.1|7758|7754|7758.7|7754.7|7755.1|7751.1|0
1681092000000|2023-04-10 02:00:00|7757.9|7753.9|7755.8|7751.8|7759.1|7755.1|7753.3|7749.3|0
1681095600000|2023-04-10 03:00:00|7755.9|7751.9|7755.3|7751.3|7756.6|7752.6|7754.3|7750.3|0
1681099200000|2023-04-10 04:00:00|7755.4|7751.4|7755.6|7751.6|7757.4|7753.4|7754|7750|0
1681102800000|2023-04-10 05:00:00|7755.7|7751.7|7753.4|7749.4|7756.4|7752.4|7752.7|7748.7|0
1681106400000|2023-04-10 06:00:00|7753.3|7749.3|7751.3|7747.3|7754.1|7750.1|7750.6|7746.6|0
1681110000000|2023-04-10 07:00:00|7751.4|7747.4|7755|7751|7755|7751|7750.6|7746.6|0
1681113600000|2023-04-10 08:00:00|7755.1|7751.1|7757.9|7753.9|7757.9|7753.9|7754|7750|0
1681117200000|2023-04-10 09:00:00|7758|7754|7760|7756|7761.9|7757.9|7757.5|7753.5|0
1681120800000|2023-04-10 10:00:00|7759.9|7755.9|7759.4|7755.4|7761.4|7757.4|7759.1|7755.1|0
1681124400000|2023-04-10 11:00:00|7759.3|7755.3|7750.8|7746.8|7759.8|7755.8|7745.1|7741.1|0
1681128000000|2023-04-10 12:00:00|7750.9|7746.9|7733.8|7729.8|7751.1|7747.1|7731.5|7727.5|0
1681131600000|2023-04-10 13:00:00|7733.7|7729.7|7735.4|7731.4|7742.7|7738.7|7729.7|7725.7|0
1681135200000|2023-04-10 14:00:00|7735.3|7731.3|7744.5|7740.5|7753.7|7749.7|7733|7729|0
1681138800000|2023-04-10 15:00:00|7744.6|7740.6|7746.1|7742.1|7756.6|7752.6|7743.7|7739.7|0
1681142400000|2023-04-10 16:00:00|7746|7742|7760.7|7756.7|7765.9|7761.9|7740.7|7736.7|0
1681146000000|2023-04-10 17:00:00|7760.8|7756.8|7763.6|7759.6|7767|7763|7758.1|7754.1|0
1681149600000|2023-04-10 18:00:00|7763.8|7759.8|7767.9|7763.9|7769.2|7765.2|7759.4|7755.4|0
1681153200000|2023-04-10 19:00:00|7768|7764|7775.3|7771.3|7775.6|7771.6|7760.9|7756.9|0
1681156800000|2023-04-10 20:00:00|7775.1|7771.1|7775.7|7771.7|7779.5|7775.5|7772.3|7768.3|0
1681160400000|2023-04-10 21:00:00|7775.8|7771.8|7769|7765|7776|7772|7768.8|7764.8|0
1681164000000|2023-04-10 22:00:00|7769.2|7765.2|7771.6|7767.6|7773.1|7769.1|7768.2|7764.2|0
1681167600000|2023-04-10 23:00:00|7771.5|7767.5|7774.7|7770.7|7776.1|7772.1|7771|7767|0
1681171200000|2023-04-11 00:00:00|7774.6|7770.6|7790.9|7787.9|7809.9|7806.9|7774.3|7770.3|1294
1681174800000|2023-04-11 01:00:00|7790.4|7787.4|7797.4|7794.4|7799.7|7796.7|7788.7|7785.7|306
1681178400000|2023-04-11 02:00:00|7797.9|7794.9|7794.9|7791.9|7803.7|7800.7|7794.9|7791.9|172
1681182000000|2023-04-11 03:00:00|7795.4|7792.4|7790.9|7787.9|7797.7|7794.7|7790.4|7787.4|263
1681185600000|2023-04-11 04:00:00|7791.4|7788.4|7791.4|7788.4|7798.4|7795.4|7790.9|7787.9|362
1681189200000|2023-04-11 05:00:00|7791.7|7788.7|7791.7|7788.7|7793.2|7790.2|7789.9|7786.9|470
1681192800000|2023-04-11 06:00:00|7792.2|7789.2|7792.7|7790.7|7805.7|7803.7|7788.9|7786.9|2813
1681196400000|2023-04-11 07:00:00|7792.2|7791.2|7774.2|7773.2|7808.2|7807.2|7767.4|7766.4|12014
1681200000000|2023-04-11 08:00:00|7773.9|7772.9|7779.2|7778.2|7780.4|7779.4|7768.4|7767.4|5106
1681203600000|2023-04-11 09:00:00|7779.4|7778.4|7774.4|7773.4|7780.7|7779.7|7769.7|7768.7|3640
1681207200000|2023-04-11 10:00:00|7774.7|7773.7|7760.4|7759.4|7776.7|7775.7|7757.7|7756.7|3991
1681210800000|2023-04-11 11:00:00|7760.2|7759.2|7761.2|7760.2|7766.2|7765.2|7757.7|7756.7|3434
1681214400000|2023-04-11 12:00:00|7760.9|7759.9|7765.7|7764.7|7770.7|7769.7|7756.4|7755.4|3452
1681218000000|2023-04-11 13:00:00|7765.2|7764.2|7781.2|7780.2|7789.7|7788.7|7764.7|7763.7|6799
1681221600000|2023-04-11 14:00:00|7780.7|7779.7|7780.4|7779.4|7792.7|7791.7|7778.4|7777.4|6270
1681225200000|2023-04-11 15:00:00|7780.9|7779.9|7790.2|7788.2|7790.2|7788.2|7778.9|7776.9|14805
1681228800000|2023-04-11 16:00:00|7790.4|7788.4|7790.9|7788.9|7792.2|7790.2|7786.2|7784.2|1618
1681232400000|2023-04-11 17:00:00|7791.2|7789.2|7795.7|7793.7|7797.7|7795.7|7786.7|7784.7|1591
1681236000000|2023-04-11 18:00:00|7796.2|7794.2|7794.2|7792.2|7797.7|7795.7|7793.7|7791.7|804
1681239600000|2023-04-11 19:00:00|7793.9|7791.9|7786|7782|7796.7|7794.7|7781.7|7779.7|1748
1681243200000|2023-04-11 20:00:00|7786.1|7782.1|7788.6|7784.6|7790.6|7786.6|7786.1|7782.1|0
1681246800000|2023-04-11 21:00:00|7788.7|7784.7|7791.1|7787.1|7792.4|7788.4|7788.7|7784.7|0
1681250400000|2023-04-11 22:00:00|7791|7787|7794|7790|7795.5|7791.5|7790.2|7786.2|0
1681254000000|2023-04-11 23:00:00|7793.9|7789.9|7791.8|7787.8|7794.2|7790.2|7791.1|7787.1|0
1681257600000|2023-04-12 00:00:00|7791.7|7787.7|7789.4|7786.4|7795.7|7792.7|7783.4|7780.4|503
1681261200000|2023-04-12 01:00:00|7789.2|7786.2|7782.9|7779.9|7790.4|7787.4|7781.7|7778.7|193
1681264800000|2023-04-12 02:00:00|7782.7|7779.7|7785.4|7782.4|7785.9|7782.9|7781.7|7778.7|96
1681268400000|2023-04-12 03:00:00|7785.7|7782.7|7781.2|7778.2|7785.7|7782.7|7780.9|7777.9|68
1681272000000|2023-04-12 04:00:00|7780.9|7777.9|7780.2|7777.2|7782.4|7779.4|7779.2|7776.2|130
1681275600000|2023-04-12 05:00:00|7780.9|7777.9|7784.4|7781.4|7784.4|7781.4|7777.2|7774.2|334
1681279200000|2023-04-12 06:00:00|7784.2|7781.2|7786.7|7784.7|7787.7|7785.7|7780.7|7778.7|1393
1681282800000|2023-04-12 07:00:00|7786.2|7785.2|7820.8|7819.8|7821.1|7820.1|7785.2|7784.2|9917
1681286400000|2023-04-12 08:00:00|7821.1|7820.1|7832.1|7831.1|7840.3|7839.3|7819.6|7818.6|5718
1681290000000|2023-04-12 09:00:00|7832.3|7831.3|7843.6|7842.6|7844.1|7843.1|7831.1|7830.1|3647
1681293600000|2023-04-12 10:00:00|7843.3|7842.3|7831.6|7830.6|7844.6|7843.6|7827.6|7826.6|4010
1681297200000|2023-04-12 11:00:00|7831.1|7830.1|7836.4|7835.4|7838.6|7837.6|7827.6|7826.6|3193
1681300800000|2023-04-12 12:00:00|7835.9|7834.9|7840.4|7839.4|7862.6|7861.6|7828.9|7827.9|8209
1681304400000|2023-04-12 13:00:00|7840.6|7839.6|7837.9|7836.9|7848.4|7847.4|7827.4|7826.4|7193
1681308000000|2023-04-12 14:00:00|7838.1|7837.1|7818|7817|7841.3|7840.3|7817|7816|8647
1681311600000|2023-04-12 15:00:00|7818.3|7817.3|7833.7|7831.7|7837.2|7835.2|7810|7809|19132
1681315200000|2023-04-12 16:00:00|7834.2|7832.2|7830.7|7828.7|7837.7|7835.7|7826.2|7824.2|2381
1681318800000|2023-04-12 17:00:00|7830.9|7828.9|7832.7|7830.7|7834.7|7832.7|7826.9|7824.9|2689
1681322400000|2023-04-12 18:00:00|7833.2|7831.2|7821.4|7819.4|7841.2|7839.2|7820.2|7818.2|2118
1681326000000|2023-04-12 19:00:00|7821.2|7819.2|7810.9|7806.9|7823.4|7821.4|7804.4|7802.4|2532
1681329600000|2023-04-12 20:00:00|7811|7807|7806.8|7802.8|7812.1|7808.1|7805.1|7801.1|0
1681333200000|2023-04-12 21:00:00|7807|7803|7808.7|7804.7|7808.9|7804.9|7806.6|7802.6|0
1681336800000|2023-04-12 22:00:00|7809|7805|7801.1|7797.1|7809.5|7805.5|7799.5|7795.5|0
1681340400000|2023-04-12 23:00:00|7801.2|7797.2|7804.6|7800.6|7805.3|7801.3|7800.3|7796.3|0
1681344000000|2023-04-13 00:00:00|7804.7|7800.7|7807.4|7804.4|7807.9|7804.9|7797.9|7794.9|518
1681347600000|2023-04-13 01:00:00|7807.7|7804.7|7808.9|7805.9|7810.2|7807.2|7802.4|7799.4|243
1681351200000|2023-04-13 02:00:00|7808.7|7805.7|7811.9|7808.9|7814.9|7811.9|7808.4|7805.4|182
1681354800000|2023-04-13 03:00:00|7812.2|7809.2|7814.4|7811.4|7815.2|7812.2|7810.7|7807.7|225
1681358400000|2023-04-13 04:00:00|7814.7|7811.7|7813.4|7810.4|7814.9|7811.9|7811.4|7808.4|283
1681362000000|2023-04-13 05:00:00|7813.7|7810.7|7813.9|7810.9|7816.4|7813.4|7810.2|7807.2|514
1681365600000|2023-04-13 06:00:00|7814.2|7811.2|7821.7|7819.7|7828.4|7826.4|7813.2|7811.2|2441
1681369200000|2023-04-13 07:00:00|7821.2|7820.2|7825.9|7824.9|7832.7|7831.7|7813.7|7812.7|9656
1681372800000|2023-04-13 08:00:00|7826.2|7825.2|7816.4|7815.4|7832.7|7831.7|7813.2|7812.2|4630
1681376400000|2023-04-13 09:00:00|7816.2|7815.2|7824.2|7823.2|7828.2|7827.2|7813.7|7812.7|3141
1681380000000|2023-04-13 10:00:00|7823.9|7822.9|7830.4|7829.4|7830.4|7829.4|7820.7|7819.7|3599
1681383600000|2023-04-13 11:00:00|7830.2|7829.2|7827.8|7826.8|7833.7|7832.7|7823.7|7822.7|4412
1681387200000|2023-04-13 12:00:00|7828|7827|7847|7846|7847.8|7846.8|7826|7825|4623
1681390800000|2023-04-13 13:00:00|7847.3|7846.3|7829|7828|7852.8|7851.8|7825.8|7824.8|7875
1681394400000|2023-04-13 14:00:00|7829.3|7828.3|7839|7838|7843.3|7842.3|7824.8|7823.8|6164
1681398000000|2023-04-13 15:00:00|7839.3|7838.3|7849.5|7847.5|7851.8|7849.8|7839.3|7838.3|11688
1681401600000|2023-04-13 16:00:00|7849.3|7847.3|7852.5|7850.5|7853.3|7851.3|7845.3|7843.3|1842
1681405200000|2023-04-13 17:00:00|7852.8|7850.8|7855.5|7853.5|7856.3|7854.3|7849.5|7847.5|902
1681408800000|2023-04-13 18:00:00|7855.8|7853.8|7866|7864|7867.3|7865.3|7854.8|7852.8|1261
1681412400000|2023-04-13 19:00:00|7865.8|7863.8|7865.9|7861.9|7868.3|7866.3|7858.3|7856.3|2564
1681416000000|2023-04-13 20:00:00|7865.6|7861.6|7858.3|7854.3|7866.1|7862.1|7857.5|7853.5|0
1681419600000|2023-04-13 21:00:00|7858.4|7854.4|7857.5|7853.5|7860.9|7856.9|7856.7|7852.7|0
1681423200000|2023-04-13 22:00:00|7857.7|7853.7|7861.5|7857.5|7862.8|7858.8|7855.4|7851.4|0
1681426800000|2023-04-13 23:00:00|7861.6|7857.6|7862.4|7858.4|7863.4|7859.4|7858.5|7854.5|0
1681430400000|2023-04-14 00:00:00|7862.5|7858.5|7860.7|7857.7|7863.5|7860.5|7852.5|7849.5|417
1681434000000|2023-04-14 01:00:00|7860.2|7857.2|7858.7|7855.7|7863.7|7860.7|7856.2|7853.2|207
1681437600000|2023-04-14 02:00:00|7858.5|7855.5|7858.2|7855.2|7862|7859|7857.2|7854.2|117
1681441200000|2023-04-14 03:00:00|7858|7855|7860.2|7857.2|7863.7|7860.7|7857|7854|78
1681444800000|2023-04-14 04:00:00|7860|7857|7860.7|7857.7|7861.7|7858.7|7858.5|7855.5|75
1681448400000|2023-04-14 05:00:00|7860.5|7857.5|7865|7862|7865.5|7862.5|7859.7|7856.7|354
1681452000000|2023-04-14 06:00:00|7864.5|7861.5|7866|7864|7868|7866|7857.2|7855.2|1297
1681455600000|2023-04-14 07:00:00|7865.5|7864.5|7861.1|7860.1|7866.7|7865.7|7849.5|7848.5|7300
1681459200000|2023-04-14 08:00:00|7861.4|7860.4|7862.9|7861.9|7866.9|7865.9|7856.6|7855.6|3143
1681462800000|2023-04-14 09:00:00|7863.4|7862.4|7870.4|7869.4|7872.6|7871.6|7859.4|7858.4|3406
1681466400000|2023-04-14 10:00:00|7868.9|7867.9|7879.1|7878.1|7879.4|7878.4|7863.9|7862.9|3126
1681470000000|2023-04-14 11:00:00|7878.9|7877.9|7891.3|7890.3|7893.8|7892.8|7874.4|7873.4|4131
1681473600000|2023-04-14 12:00:00|7891.5|7890.5|7889.3|7888.3|7903.3|7902.3|7885.5|7884.5|6354
1681477200000|2023-04-14 13:00:00|7889|7888|7898|7897|7904|7903|7883|7882|5343
1681480800000|2023-04-14 14:00:00|7896.3|7895.3|7881.9|7880.9|7901.8|7900.8|7878.2|7877.2|8370
1681484400000|2023-04-14 15:00:00|7882.2|7881.2|7873.4|7871.4|7883.2|7882.2|7869.2|7867.2|14004
1681488000000|2023-04-14 16:00:00|7872.9|7870.9|7871.7|7869.7|7874.7|7872.7|7867.4|7865.4|1772
1681491600000|2023-04-14 17:00:00|7871.2|7869.2|7879.4|7877.4|7880.2|7878.2|7868.7|7866.7|1233
1681495200000|2023-04-14 18:00:00|7879.7|7877.7|7887.2|7885.2|7887.7|7885.7|7877.7|7875.7|925
1681498800000|2023-04-14 19:00:00|7886.7|7884.7|7889.9|7885.9|7892.2|7890.2|7877.2|7875.2|2895
1681502400000|2023-04-14 20:00:00|7889.5|7885.5|7893.1|7889.1|7899.3|7895.3|7889|7885|0
1681682400000|2023-04-16 22:00:00|7894.7|7890.7|7898.7|7894.7|7899.9|7895.9|7891.3|7887.3|0
1681686000000|2023-04-16 23:00:00|7898.8|7894.8|7898.6|7894.6|7899|7895|7894.8|7890.8|0
1681689600000|2023-04-17 00:00:00|7898.5|7894.5|7893.7|7890.7|7900.9|7897.9|7892.9|7889.9|530
1681693200000|2023-04-17 01:00:00|7893.4|7890.4|7895.9|7892.9|7899.4|7896.4|7891.9|7888.9|266
1681696800000|2023-04-17 02:00:00|7896.2|7893.2|7892.4|7889.4|7896.2|7893.2|7892.2|7889.2|102
1681700400000|2023-04-17 03:00:00|7892.2|7889.2|7890.4|7887.4|7892.9|7889.9|7890.4|7887.4|138
1681704000000|2023-04-17 04:00:00|7890.7|7887.7|7891.4|7888.4|7892.4|7889.4|7889.9|7886.9|293
1681707600000|2023-04-17 05:00:00|7891.7|7888.7|7896.9|7893.9|7898.2|7895.2|7890.9|7887.9|662
1681711200000|2023-04-17 06:00:00|7897.2|7894.2|7904.2|7902.2|7907.2|7905.2|7894.2|7892.2|1783
1681714800000|2023-04-17 07:00:00|7904.4|7902.4|7905.1|7904.1|7915.7|7914.7|7898.2|7897.2|9691
1681718400000|2023-04-17 08:00:00|7905.4|7904.4|7911.4|7910.4|7915.4|7914.4|7902.6|7901.6|7252
1681722000000|2023-04-17 09:00:00|7910.9|7909.9|7906.1|7905.1|7916.1|7915.1|7903.1|7902.1|3326
1681725600000|2023-04-17 10:00:00|7906.4|7905.4|7901.6|7900.6|7909.9|7908.9|7900.4|7899.4|3031
1681729200000|2023-04-17 11:00:00|7901.9|7900.9|7890.6|7889.6|7904.6|7903.6|7889.6|7888.6|3864
1681732800000|2023-04-17 12:00:00|7891.1|7890.1|7880.1|7879.1|7892.3|7891.3|7879.6|7878.6|4134
1681736400000|2023-04-17 13:00:00|7880.6|7879.6|7886.6|7885.6|7890.1|7889.1|7879.6|7878.6|6692
1681740000000|2023-04-17 14:00:00|7886.3|7885.3|7882.9|7881.9|7889.4|7888.4|7880.4|7879.4|5849
1681743600000|2023-04-17 15:00:00|7883.1|7882.1|7888.4|7886.4|7889.4|7887.4|7874.1|7872.9|12356
1681747200000|2023-04-17 16:00:00|7888.9|7886.9|7890.9|7888.9|7893.9|7891.9|7884.9|7882.9|2593
1681750800000|2023-04-17 17:00:00|7891.1|7889.1|7885.1|7883.1|7891.9|7889.9|7884.9|7882.9|1005
1681754400000|2023-04-17 18:00:00|7885.4|7883.4|7891.9|7889.9|7892.4|7890.4|7883.4|7881.4|930
1681758000000|2023-04-17 19:00:00|7892.1|7890.1|7905.3|7901.3|7905.4|7902.6|7891.4|7889.4|1842
1681761600000|2023-04-17 20:00:00|7906.1|7902.1|7903.9|7899.9|7907.9|7903.9|7903.4|7899.4|0
1681765200000|2023-04-17 21:00:00|7904|7900|7901.6|7897.6|7904.3|7900.3|7901.3|7897.3|0
1681768800000|2023-04-17 22:00:00|7901.7|7897.7|7901.4|7897.4|7902.1|7898.1|7899.6|7895.6|0
1681772400000|2023-04-17 23:00:00|7901.2|7897.2|7902.7|7898.7|7903|7899|7900.4|7896.4|0
1681776000000|2023-04-18 00:00:00|7902.6|7898.6|7896.6|7893.6|7902.7|7898.7|7894.4|7891.4|288
1681779600000|2023-04-18 01:00:00|7896.4|7893.4|7898.6|7895.6|7902.6|7899.6|7893.9|7890.9|251
1681783200000|2023-04-18 02:00:00|7899.1|7896.1|7900.9|7897.9|7902.6|7899.6|7897.9|7894.9|204
1681786800000|2023-04-18 03:00:00|7900.6|7897.6|7896.1|7893.1|7902.4|7899.4|7895.1|7892.1|111
1681790400000|2023-04-18 04:00:00|7895.9|7892.9|7896.1|7893.1|7897.1|7894.1|7893.6|7890.6|92
1681794000000|2023-04-18 05:00:00|7896.4|7893.4|7901.6|7898.6|7903.1|7900.1|7894.9|7891.9|262
1681797600000|2023-04-18 06:00:00|7901.1|7898.1|7892.4|7890.4|7901.1|7898.4|7889.9|7887.9|1827
1681801200000|2023-04-18 07:00:00|7891.9|7890.9|7901|7900|7907.6|7906.6|7891.9|7890.9|8954
1681804800000|2023-04-18 08:00:00|7900.7|7899.7|7896|7895|7902.5|7901.5|7893.5|7892.5|4471
1681808400000|2023-04-18 09:00:00|7895.7|7894.7|7898.2|7897.2|7904.5|7903.5|7892.5|7891.5|4142
1681812000000|2023-04-18 10:00:00|7898.5|7897.5|7902.2|7901.2|7904.7|7903.7|7895.5|7894.5|3455
1681815600000|2023-04-18 11:00:00|7901.5|7900.5|7887.8|7886.8|7901.5|7900.5|7881.1|7880.1|4627
1681819200000|2023-04-18 12:00:00|7888.1|7887.1|7899.1|7898.1|7899.1|7898.1|7887.6|7886.6|3879
1681822800000|2023-04-18 13:00:00|7898.8|7897.8|7905.6|7904.6|7910.6|7909.6|7896.1|7895.1|8656
1681826400000|2023-04-18 14:00:00|7905.8|7904.8|7909.4|7908.4|7910.1|7909.1|7899.1|7898.1|7148
1681830000000|2023-04-18 15:00:00|7909.9|7908.9|7905.4|7903.4|7912.9|7911.1|7902.9|7900.9|14279
1681833600000|2023-04-18 16:00:00|7905.6|7903.6|7907.6|7905.6|7912.6|7910.6|7903.4|7901.4|1831
1681837200000|2023-04-18 17:00:00|7907.4|7905.4|7908.9|7906.9|7912.4|7910.4|7905.4|7903.4|1045
1681840800000|2023-04-18 18:00:00|7909.1|7907.1|7907.9|7905.9|7910.4|7908.4|7901.9|7899.9|1125
1681844400000|2023-04-18 19:00:00|7908.1|7906.1|7918.4|7914.4|7920.6|7918.6|7906.9|7904.9|1888
1681848000000|2023-04-18 20:00:00|7918|7914|7917.4|7913.4|7920|7916|7912.3|7908.3|0
1681851600000|2023-04-18 21:00:00|7917.5|7913.5|7916.4|7912.4|7917.6|7913.6|7916.1|7912.1|0
1681855200000|2023-04-18 22:00:00|7915.7|7911.7|7916.5|7912.5|7916.5|7912.5|7912.9|7908.9|0
1681858800000|2023-04-18 23:00:00|7916.4|7912.4|7913.3|7909.3|7916.5|7912.5|7913.1|7909.1|0
1681862400000|2023-04-19 00:00:00|7913.2|7909.2|7912.1|7909.1|7914.9|7911.9|7908.6|7905.3|344
1681866000000|2023-04-19 01:00:00|7911.9|7908.9|7910.1|7907.1|7917.6|7914.6|7909.6|7906.6|231
1681869600000|2023-04-19 02:00:00|7909.6|7906.6|7912.1|7909.1|7914.4|7911.4|7908.1|7905.1|81
1681873200000|2023-04-19 03:00:00|7912.4|7909.4|7912.6|7909.6|7914.1|7911.1|7911.9|7908.9|105
1681876800000|2023-04-19 04:00:00|7912.9|7909.9|7911.6|7908.6|7912.9|7909.9|7908.9|7905.9|179
1681880400000|2023-04-19 05:00:00|7912.1|7909.1|7910.9|7907.9|7912.9|7909.9|7908.4|7905.4|580
1681884000000|2023-04-19 06:00:00|7911.1|7908.1|7886.4|7884.4|7911.6|7909.1|7885.1|7883.1|2913
1681887600000|2023-04-19 07:00:00|7885.9|7884.9|7887.4|7886.4|7894.4|7893.4|7876.9|7875.9|10509
1681891200000|2023-04-19 08:00:00|7887.9|7886.9|7883.6|7882.6|7889.4|7888.4|7871.9|7870.9|5655
1681894800000|2023-04-19 09:00:00|7883.9|7882.9|7879.9|7878.9|7886.4|7885.4|7874.9|7873.9|4383
1681898400000|2023-04-19 10:00:00|7879.6|7878.6|7883.9|7882.9|7884.4|7883.4|7876.4|7875.4|3846
1681902000000|2023-04-19 11:00:00|7883.4|7882.4|7893.5|7892.5|7896.8|7895.8|7882.4|7881.4|3491
1681905600000|2023-04-19 12:00:00|7893.3|7892.3|7890.5|7889.5|7896.8|7895.8|7889.5|7888.5|3011
1681909200000|2023-04-19 13:00:00|7890.8|7889.8|7892.5|7891.5|7900.3|7899.3|7890.8|7889.8|4758
1681912800000|2023-04-19 14:00:00|7892.8|7891.8|7899.2|7898.2|7901.4|7900.4|7890.3|7889.3|5670
1681916400000|2023-04-19 15:00:00|7899.4|7898.4|7892.1|7890.1|7902.7|7901.7|7892.1|7890.1|13433
1681920000000|2023-04-19 16:00:00|7892.6|7890.6|7892.1|7890.1|7894.6|7892.6|7889.3|7887.3|1479
1681923600000|2023-04-19 17:00:00|7892.6|7890.6|7897.6|7895.6|7897.6|7895.6|7891.6|7889.6|1047
1681927200000|2023-04-19 18:00:00|7898.1|7896.1|7898.6|7896.6|7900.1|7898.1|7894.6|7892.6|743
1681930800000|2023-04-19 19:00:00|7899.1|7897.1|7899.1|7895.1|7900.6|7898.6|7895.6|7893.6|1792
1681934400000|2023-04-19 20:00:00|7898.3|7894.3|7893.3|7889.3|7898.3|7894.3|7892.8|7888.8|0
1681938000000|2023-04-19 21:00:00|7893.2|7889.2|7891.5|7887.5|7894.2|7890.2|7891.4|7887.4|0
1681941600000|2023-04-19 22:00:00|7891.2|7887.2|7888.2|7884.2|7891.2|7887.2|7885.1|7881.1|0
1681945200000|2023-04-19 23:00:00|7888|7884|7880.6|7876.6|7888.8|7884.8|7880.3|7876.3|0
1681948800000|2023-04-20 00:00:00|7880.7|7876.7|7895.3|7892.3|7896.3|7893.3|7880.7|7876.7|435
1681952400000|2023-04-20 01:00:00|7895.8|7892.8|7898.6|7895.6|7898.8|7895.8|7891.6|7888.6|134
1681956000000|2023-04-20 02:00:00|7898.8|7895.8|7896.1|7893.1|7901.8|7898.8|7895.3|7892.3|210
1681959600000|2023-04-20 03:00:00|7895.8|7892.8|7899.8|7896.8|7900.3|7897.3|7894.8|7891.8|91
1681963200000|2023-04-20 04:00:00|7900.3|7897.3|7897.8|7894.8|7900.3|7897.3|7897.1|7894.1|75
1681966800000|2023-04-20 05:00:00|7897.6|7894.6|7892.3|7889.3|7897.6|7894.6|7890.8|7887.8|389
1681970400000|2023-04-20 06:00:00|7891.8|7889.8|7888.6|7886.6|7900.6|7898.6|7888.1|7886.1|1479
1681974000000|2023-04-20 07:00:00|7888.1|7887.1|7884.1|7883.1|7893.6|7892.6|7872.3|7871.3|9398
1681977600000|2023-04-20 08:00:00|7883.6|7882.6|7884.6|7883.6|7890.1|7889.1|7879.6|7878.6|4690
1681981200000|2023-04-20 09:00:00|7884.1|7883.1|7882.8|7881.8|7890.1|7889.1|7881.8|7880.8|3809
1681984800000|2023-04-20 10:00:00|7883.1|7882.1|7893.3|7892.3|7893.6|7892.6|7878.6|7877.6|3783
1681988400000|2023-04-20 11:00:00|7893.6|7892.6|7881.4|7880.4|7894.1|7893.1|7881.2|7880.2|3275
1681992000000|2023-04-20 12:00:00|7881.2|7880.2|7887.7|7886.7|7887.9|7886.9|7877.2|7876.2|4957
1681995600000|2023-04-20 13:00:00|7887.4|7886.4|7884.7|7883.7|7888.7|7887.7|7879.7|7878.7|5458
1681999200000|2023-04-20 14:00:00|7884.2|7883.2|7902.2|7901.2|7902.7|7901.7|7882.7|7881.7|7476
1682002800000|2023-04-20 15:00:00|7902.7|7901.7|7905.2|7903.2|7907.9|7905.9|7896.2|7895.2|13234
1682006400000|2023-04-20 16:00:00|7905.7|7903.7|7913.9|7911.9|7914.2|7912.2|7902.4|7900.4|1681
1682010000000|2023-04-20 17:00:00|7914.2|7912.2|7912.4|7910.4|7917.2|7915.2|7912.2|7910.2|1745
1682013600000|2023-04-20 18:00:00|7912.7|7910.7|7902.2|7900.2|7913.7|7911.7|7899.2|7897.2|1409
1682017200000|2023-04-20 19:00:00|7902.4|7900.4|7907.7|7903.7|7907.7|7905.4|7892.7|7890.7|1984
1682020800000|2023-04-20 20:00:00|7907.9|7903.9|7904.7|7900.7|7913.2|7909.2|7903.2|7899.2|0
1682024400000|2023-04-20 21:00:00|7904.6|7900.6|7904.1|7900.1|7905.3|7901.3|7904|7900|0
1682028000000|2023-04-20 22:00:00|7904.2|7900.2|7903.3|7899.3|7905|7901|7901.9|7897.9|0
1682031600000|2023-04-20 23:00:00|7903.4|7899.4|7902.1|7898.1|7905.9|7901.9|7897.8|7893.8|0
1682035200000|2023-04-21 00:00:00|7902|7898|7910.9|7907.9|7910.9|7907.9|7900.7|7897.4|290
1682038800000|2023-04-21 01:00:00|7910.4|7907.4|7905.4|7902.4|7911.4|7908.4|7902.9|7899.9|139
1682042400000|2023-04-21 02:00:00|7905.2|7902.2|7904.7|7901.7|7906.4|7903.4|7903.4|7900.4|38
1682046000000|2023-04-21 03:00:00|7904.9|7901.9|7905.9|7902.9|7907.9|7904.9|7904.4|7901.4|137
1682049600000|2023-04-21 04:00:00|7905.7|7902.7|7900.9|7897.9|7906.2|7903.2|7900.9|7897.9|225
1682053200000|2023-04-21 05:00:00|7901.2|7898.2|7901.7|7898.7|7906.7|7903.7|7901.2|7898.2|514
1682056800000|2023-04-21 06:00:00|7901.9|7898.9|7896.2|7894.2|7906.2|7904.2|7894.7|7892.7|1370
1682060400000|2023-04-21 07:00:00|7895.7|7894.7|7904.3|7903.3|7914.8|7913.8|7885.2|7884.2|10289
1682064000000|2023-04-21 08:00:00|7904|7903|7927.5|7926.5|7929.8|7928.8|7903.3|7902.3|5990
1682067600000|2023-04-21 09:00:00|7927.8|7926.8|7922.5|7921.5|7939.3|7938.3|7919.8|7918.8|18076
1682071200000|2023-04-21 10:00:00|7922.3|7921.3|7915.8|7914.8|7923|7922|7906.8|7905.8|6537
1682074800000|2023-04-21 11:00:00|7914.8|7913.8|7911.1|7910.1|7918.8|7917.8|7906.5|7905.5|3936
1682078400000|2023-04-21 12:00:00|7910.6|7909.6|7916.1|7915.1|7918.1|7917.1|7907.8|7906.8|3764
1682082000000|2023-04-21 13:00:00|7916.3|7915.3|7901.1|7900.1|7923.8|7922.8|7900.6|7899.6|6972
1682085600000|2023-04-21 14:00:00|7901.3|7900.3|7905.4|7904.4|7920.6|7919.6|7896.6|7895.6|8983
1682089200000|2023-04-21 15:00:00|7905.9|7904.9|7921.4|7919.4|7923.4|7921.4|7903.1|7902.1|13962
1682092800000|2023-04-21 16:00:00|7921.9|7919.9|7916.1|7914.1|7924.9|7922.9|7914.1|7912.1|2070
1682096400000|2023-04-21 17:00:00|7915.9|7913.9|7917.6|7915.6|7919.6|7917.6|7911.9|7909.9|1405
1682100000000|2023-04-21 18:00:00|7917.9|7915.9|7918.4|7916.4|7921.4|7919.4|7915.4|7913.4|1004
1682103600000|2023-04-21 19:00:00|7918.1|7916.1|7917.1|7913.1|7921.9|7919.9|7913.4|7911.4|1555
1682107200000|2023-04-21 20:00:00|7916.2|7912.2|7912.7|7908.7|7917.5|7913.5|7911.9|7907.9|0
1682287200000|2023-04-23 22:00:00|7932.5|7928.5|7934.9|7930.9|7935.5|7931.5|7931.9|7927.9|0
1682290800000|2023-04-23 23:00:00|7935|7931|7933.4|7929.4|7936.8|7932.8|7933.2|7929.2|0
1682294400000|2023-04-24 00:00:00|7933.3|7929.3|7907.1|7904.1|7933.3|7929.3|7904.1|7901.1|246
1682298000000|2023-04-24 01:00:00|7906.9|7903.9|7906.9|7903.9|7909.9|7906.9|7905.9|7902.9|124
1682301600000|2023-04-24 02:00:00|7906.6|7903.6|7904.4|7901.4|7907.9|7904.9|7903.4|7900.4|78
1682305200000|2023-04-24 03:00:00|7904.1|7901.1|7904.6|7901.6|7905.9|7902.9|7904.1|7901.1|53
1682308800000|2023-04-24 04:00:00|7905.1|7902.1|7905.1|7902.1|7906.6|7903.6|7904.6|7901.6|333
1682312400000|2023-04-24 05:00:00|7904.9|7901.9|7896.9|7893.9|7905.4|7902.4|7896.9|7893.9|524
1682316000000|2023-04-24 06:00:00|7897.1|7894.1|7887.4|7885.4|7898.1|7896.1|7887.4|7885.4|1441
1682319600000|2023-04-24 07:00:00|7886.9|7885.9|7903.3|7902.3|7909.1|7908.1|7875.4|7874.4|10823
1682323200000|2023-04-24 08:00:00|7903.8|7902.8|7898.3|7897.3|7908.8|7907.8|7897.3|7896.3|3592
1682326800000|2023-04-24 09:00:00|7898|7897|7911.3|7910.3|7913.3|7912.3|7897.5|7896.5|3249
1682330400000|2023-04-24 10:00:00|7910.8|7909.8|7909.3|7908.3|7911.8|7910.8|7905.8|7904.8|3505
1682334000000|2023-04-24 11:00:00|7909.5|7908.5|7911.4|7910.4|7913.2|7912.2|7908.5|7907.5|3328
1682337600000|2023-04-24 12:00:00|7911.2|7910.2|7902.7|7901.7|7913.2|7912.2|7901.7|7900.7|2440
1682341200000|2023-04-24 13:00:00|7902.4|7901.4|7916.7|7915.7|7917.2|7916.2|7900.4|7899.4|4330
1682344800000|2023-04-24 14:00:00|7917.2|7916.2|7913.7|7912.7|7928.2|7927.2|7912.7|7911.7|4971
1682348400000|2023-04-24 15:00:00|7913.9|7912.9|7904.7|7902.7|7917.2|7915.4|7904.4|7902.4|13253
1682352000000|2023-04-24 16:00:00|7904.2|7902.2|7907.2|7905.2|7909.2|7907.2|7902.7|7900.7|1407
1682355600000|2023-04-24 17:00:00|7906.9|7904.9|7908.2|7906.2|7909.7|7907.7|7903.7|7901.7|894
1682359200000|2023-04-24 18:00:00|7908.4|7906.4|7905.2|7903.2|7908.7|7906.7|7902.7|7900.7|787
1682362800000|2023-04-24 19:00:00|7905.7|7903.7|7907.9|7903.9|7909.4|7907.4|7904.2|7902.2|1566
1682366400000|2023-04-24 20:00:00|7908|7904|7908.4|7904.4|7915|7911|7906.8|7902.8|0
1682370000000|2023-04-24 21:00:00|7908.3|7904.3|7913.3|7909.3|7914.5|7910.5|7907.4|7903.4|0
1682373600000|2023-04-24 22:00:00|7913.9|7909.9|7910.2|7906.2|7915.4|7911.4|7910.2|7906.2|0
1682377200000|2023-04-24 23:00:00|7910.3|7906.3|7909.5|7905.5|7913.2|7909.2|7909.5|7905.5|0
1682380800000|2023-04-25 00:00:00|7909.4|7905.4|7901.4|7898.4|7909.5|7905.5|7899.9|7896.9|183
1682384400000|2023-04-25 01:00:00|7900.9|7897.9|7896.4|7893.4|7904.2|7901.2|7896.4|7893.4|109
1682388000000|2023-04-25 02:00:00|7896.2|7893.2|7894.7|7891.7|7896.9|7893.9|7894.2|7891.2|126
1682391600000|2023-04-25 03:00:00|7894.9|7891.9|7892.4|7889.4|7896.2|7893.2|7891.9|7888.9|66
1682395200000|2023-04-25 04:00:00|7892.9|7889.9|7889.4|7886.4|7893.7|7890.7|7889.2|7886.2|172
1682398800000|2023-04-25 05:00:00|7889.7|7886.7|7890.2|7887.2|7891.7|7888.7|7885.9|7882.9|440
1682402400000|2023-04-25 06:00:00|7889.9|7886.9|7882.7|7880.7|7891.2|7889.2|7882.4|7880.4|1728
1682406000000|2023-04-25 07:00:00|7882.2|7881.2|7878.9|7877.9|7884.4|7883.4|7860.4|7859.4|13839
1682409600000|2023-04-25 08:00:00|7879.7|7878.7|7892.8|7891.8|7898.3|7897.3|7873.4|7872.4|4797
1682413200000|2023-04-25 09:00:00|7893|7892|7888.9|7887.9|7895.8|7894.8|7885.9|7884.9|3268
1682416800000|2023-04-25 10:00:00|7889.1|7888.1|7885.9|7884.9|7894.1|7893.1|7883.1|7882.1|2579
1682420400000|2023-04-25 11:00:00|7885.4|7884.4|7896.5|7895.5|7899.4|7898.4|7885.4|7884.4|2948
1682424000000|2023-04-25 12:00:00|7896.2|7895.2|7896.2|7895.2|7903.2|7902.2|7893.2|7892.2|2914
1682427600000|2023-04-25 13:00:00|7896.5|7895.5|7881|7880|7910.5|7909.5|7878.5|7877.5|4949
1682431200000|2023-04-25 14:00:00|7881.2|7880.2|7885.4|7884.4|7887.9|7886.9|7871.4|7870.4|6978
1682434800000|2023-04-25 15:00:00|7885.6|7884.6|7890.9|7888.9|7898.1|7897.1|7883.9|7882.9|14061
1682438400000|2023-04-25 16:00:00|7891.4|7889.4|7885.6|7883.6|7893.4|7891.4|7883.9|7881.9|2062
1682442000000|2023-04-25 17:00:00|7885.9|7883.9|7859.4|7857.4|7887.4|7885.4|7858.9|7856.9|1791
1682445600000|2023-04-25 18:00:00|7858.9|7856.9|7859.1|7857.1|7863.9|7861.9|7855.1|7853.1|1440
1682449200000|2023-04-25 19:00:00|7858.9|7856.9|7858.4|7854.4|7865.4|7863.4|7855.9|7853.9|2584
1682452800000|2023-04-25 20:00:00|7858.1|7854.1|7873.3|7869.3|7874.2|7870.2|7856.7|7852.7|0
1682456400000|2023-04-25 21:00:00|7873.4|7869.4|7877.2|7873.2|7877.5|7873.5|7872.9|7868.9|0
1682460000000|2023-04-25 22:00:00|7877.1|7873.1|7875.9|7871.9|7882.8|7878.8|7874.6|7870.6|0
1682463600000|2023-04-25 23:00:00|7875.8|7871.8|7874.7|7870.7|7877.5|7873.5|7873.8|7869.8|0
1682467200000|2023-04-26 00:00:00|7874.6|7870.6|7869.6|7866.6|7874.7|7870.7|7859.9|7856.9|512
1682470800000|2023-04-26 01:00:00|7869.4|7866.4|7869.1|7866.1|7871.6|7868.6|7865.1|7862.1|182
1682474400000|2023-04-26 02:00:00|7868.9|7865.9|7869.6|7866.6|7870.1|7867.1|7866.6|7863.6|133
1682478000000|2023-04-26 03:00:00|7869.9|7866.9|7862.1|7859.1|7869.9|7866.9|7861.9|7858.9|115
1682481600000|2023-04-26 04:00:00|7861.9|7858.9|7864.1|7861.1|7865.1|7862.1|7859.9|7856.9|235
1682485200000|2023-04-26 05:00:00|7863.9|7860.9|7875.6|7872.6|7875.6|7872.6|7862.6|7859.6|885
1682488800000|2023-04-26 06:00:00|7875.4|7872.4|7874.6|7872.6|7879.6|7877.6|7867.1|7865.1|2176
1682492400000|2023-04-26 07:00:00|7874.1|7873.1|7850.7|7849.7|7893.6|7892.6|7843.7|7842.7|13872
1682496000000|2023-04-26 08:00:00|7850.4|7849.4|7865.2|7864.2|7876.2|7875.2|7840.7|7839.7|7419
1682499600000|2023-04-26 09:00:00|7865.7|7864.7|7861.7|7860.7|7876.2|7875.2|7852.7|7851.7|4469
1682503200000|2023-04-26 10:00:00|7861.9|7860.9|7862.7|7861.7|7876.7|7875.7|7859.9|7858.9|4992
1682506800000|2023-04-26 11:00:00|7862.9|7861.9|7865|7864|7878.8|7877.8|7852.7|7851.7|7923
1682510400000|2023-04-26 12:00:00|7865.3|7864.3|7869.8|7868.8|7871.8|7870.8|7857.8|7856.8|3518
1682514000000|2023-04-26 13:00:00|7870.3|7869.3|7848.5|7847.5|7876.3|7875.3|7846.8|7845.8|8139
1682517600000|2023-04-26 14:00:00|7848.3|7847.3|7844.8|7843.8|7849.8|7848.8|7827.8|7826.8|10407
1682521200000|2023-04-26 15:00:00|7844.3|7843.3|7848.1|7846.1|7858.3|7857.3|7842.3|7841.1|20064
1682524800000|2023-04-26 16:00:00|7848.6|7846.6|7853.8|7851.8|7854.1|7852.1|7847.1|7845.1|2145
1682528400000|2023-04-26 17:00:00|7854.1|7852.1|7830.6|7828.6|7855.6|7853.6|7829.3|7827.3|1670
1682532000000|2023-04-26 18:00:00|7830.1|7828.1|7818.1|7816.1|7830.6|7828.6|7815.1|7813.1|1905
1682535600000|2023-04-26 19:00:00|7817.8|7815.8|7823.1|7819.1|7830.1|7828.1|7811.1|7809.1|4346
1682539200000|2023-04-26 20:00:00|7822.1|7818.1|7830.3|7826.3|7833.4|7829.4|7821.6|7817.6|0
1682542800000|2023-04-26 21:00:00|7830.2|7826.2|7832.2|7828.2|7832.2|7828.2|7829.9|7825.9|0
1682546400000|2023-04-26 22:00:00|7831.6|7827.6|7830.3|7826.3|7831.6|7827.6|7827.3|7823.3|0
1682550000000|2023-04-26 23:00:00|7830.2|7826.2|7831|7827|7831.3|7827.3|7828.7|7824.7|0
1682553600000|2023-04-27 00:00:00|7830.9|7826.9|7822.8|7819.8|7831.5|7827.8|7821.6|7818.6|219
1682557200000|2023-04-27 01:00:00|7822.6|7819.6|7825.3|7822.3|7827.3|7824.3|7820.3|7817.3|158
1682560800000|2023-04-27 02:00:00|7825.1|7822.1|7828.3|7825.3|7830.1|7827.1|7823.6|7820.6|109
1682564400000|2023-04-27 03:00:00|7828.6|7825.6|7827.1|7824.1|7829.6|7826.6|7826.6|7823.6|91
1682568000000|2023-04-27 04:00:00|7827.8|7824.8|7829.1|7826.1|7829.6|7826.6|7826.8|7823.8|179
1682571600000|2023-04-27 05:00:00|7828.8|7825.8|7834.3|7831.3|7838.1|7835.1|7825.3|7822.3|393
1682575200000|2023-04-27 06:00:00|7834.6|7831.6|7829.8|7827.8|7835.6|7833.6|7826.6|7824.6|2133
1682578800000|2023-04-27 07:00:00|7829.3|7828.3|7851.1|7850.1|7862.6|7861.6|7828.8|7827.8|13867
1682582400000|2023-04-27 08:00:00|7850.8|7849.8|7852.1|7851.1|7857.1|7856.1|7838.8|7837.8|4115
1682586000000|2023-04-27 09:00:00|7851.8|7850.8|7854.1|7853.1|7857.1|7856.1|7840.1|7839.1|5049
1682589600000|2023-04-27 10:00:00|7853.6|7852.6|7851|7850|7858.6|7857.6|7844.6|7843.6|4231
1682593200000|2023-04-27 11:00:00|7850.7|7849.7|7849.1|7848.1|7854|7853|7842.9|7841.9|2866
1682596800000|2023-04-27 12:00:00|7849.4|7848.4|7855.9|7854.9|7857.9|7856.9|7844.1|7843.1|3975
1682600400000|2023-04-27 13:00:00|7856.4|7855.4|7849.6|7848.6|7859.4|7858.4|7841.6|7840.6|6359
1682604000000|2023-04-27 14:00:00|7849.9|7848.9|7826.8|7825.8|7856.3|7855.3|7826.3|7825.3|7636
1682607600000|2023-04-27 15:00:00|7828|7827|7835.3|7833.3|7836.8|7834.8|7816|7815|15231
1682611200000|2023-04-27 16:00:00|7835|7833|7845.8|7843.8|7845.8|7843.8|7833.8|7831.8|2352
1682614800000|2023-04-27 17:00:00|7846.3|7844.3|7855.3|7853.3|7856.3|7854.3|7844.3|7842.3|1602
1682618400000|2023-04-27 18:00:00|7854.8|7852.8|7871.5|7869.5|7872.3|7870.3|7854.3|7852.3|1989
1682622000000|2023-04-27 19:00:00|7871.8|7869.8|7872.3|7868.3|7876.3|7874.3|7867.3|7865.3|3180
1682625600000|2023-04-27 20:00:00|7873|7869|7873.9|7869.9|7882.6|7878.6|7867.4|7863.4|0
1682629200000|2023-04-27 21:00:00|7874|7870|7865.9|7861.9|7875.1|7871.1|7865.5|7861.5|0
1682632800000|2023-04-27 22:00:00|7866|7862|7865.4|7861.4|7869.3|7865.3|7862.7|7858.7|0
1682636400000|2023-04-27 23:00:00|7865.5|7861.5|7865.7|7861.7|7868.1|7864.1|7864.5|7860.5|0
1682640000000|2023-04-28 00:00:00|7865.8|7861.8|7860.3|7857.3|7866|7862.8|7859|7856|302
1682643600000|2023-04-28 01:00:00|7860.5|7857.5|7866.8|7863.8|7869|7866|7856.8|7853.8|160
1682647200000|2023-04-28 02:00:00|7866.5|7863.5|7865|7862|7868|7865|7863.5|7860.5|52
1682650800000|2023-04-28 03:00:00|7865.3|7862.3|7855.3|7852.3|7865.5|7862.5|7855.3|7852.3|168
1682654400000|2023-04-28 04:00:00|7855|7852|7857|7854|7864.5|7861.5|7854.3|7851.3|316
1682658000000|2023-04-28 05:00:00|7856.8|7853.8|7865|7862|7865.5|7862.5|7854.5|7851.5|710
1682661600000|2023-04-28 06:00:00|7864.8|7861.8|7850|7848|7864.8|7861.8|7848.8|7846.8|1821
1682665200000|2023-04-28 07:00:00|7849.5|7848.5|7819.3|7818.3|7851|7850|7813.3|7812.3|12125
1682668800000|2023-04-28 08:00:00|7819.8|7818.8|7794.5|7793.5|7820.5|7819.5|7788.3|7787.3|7589
1682672400000|2023-04-28 09:00:00|7794.8|7793.8|7815.8|7814.8|7821.3|7820.3|7789.3|7788.3|4885
1682676000000|2023-04-28 10:00:00|7816|7815|7807.8|7806.8|7822.5|7821.5|7803.3|7802.3|3893
1682679600000|2023-04-28 11:00:00|7808|7807|7824.9|7823.9|7825.4|7824.4|7807.5|7806.5|3317
1682683200000|2023-04-28 12:00:00|7825.2|7824.2|7839.2|7838.2|7840.7|7839.7|7822.2|7821.2|4607
1682686800000|2023-04-28 13:00:00|7838.9|7837.9|7846.5|7845.5|7852.9|7851.9|7834.7|7833.7|7053
1682690400000|2023-04-28 14:00:00|7847.5|7846.5|7848.6|7847.6|7865.4|7864.4|7845.1|7844.1|10869
1682694000000|2023-04-28 15:00:00|7848.9|7847.9|7874.4|7872.4|7876.9|7874.9|7838.4|7837.4|23321
1682697600000|2023-04-28 16:00:00|7874.6|7872.6|7877.9|7875.9|7878.9|7876.9|7870.9|7868.9|2445
1682701200000|2023-04-28 17:00:00|7877.6|7875.6|7873.9|7871.9|7880.9|7878.9|7872.9|7870.9|2061
1682704800000|2023-04-28 18:00:00|7874.1|7872.1|7866.9|7864.9|7877.4|7875.4|7863.4|7861.4|2015
1682708400000|2023-04-28 19:00:00|7866.6|7864.6|7871.1|7867.1|7874.4|7872.4|7858.4|7856.4|3519
1682712000000|2023-04-28 20:00:00|7871.6|7867.6|7874|7870|7877|7873|7870|7866|1
1682892000000|2023-04-30 22:00:00|7869.3|7865.3|7867.9|7863.9|7875.6|7871.6|7865.3|7861.3|0
1682895600000|2023-04-30 23:00:00|7863|7859|7861.3|7857.3|7866.8|7862.8|7859.9|7855.9|0
1682899200000|2023-05-01 00:00:00|7861.2|7857.2|7867.4|7863.4|7868.1|7864.1|7859.6|7855.6|0
1682902800000|2023-05-01 01:00:00|7867.5|7863.5|7866.3|7862.3|7868.8|7864.8|7864.8|7860.8|0
1682906400000|2023-05-01 02:00:00|7866.4|7862.4|7873.3|7869.3|7873.7|7869.7|7866|7862|0
1682910000000|2023-05-01 03:00:00|7873.2|7869.2|7873.2|7869.2|7875.5|7871.5|7870.3|7866.3|0
1682913600000|2023-05-01 04:00:00|7873.3|7869.3|7873.1|7869.1|7874.1|7870.1|7871.7|7867.7|0
1682917200000|2023-05-01 05:00:00|7873|7869|7874.2|7870.2|7875.6|7871.6|7870.4|7866.4|0
1682920800000|2023-05-01 06:00:00|7874.1|7870.1|7876.2|7872.2|7877.5|7873.5|7869.6|7865.6|0
1682924400000|2023-05-01 07:00:00|7876|7872|7871.2|7867.2|7876.2|7872.2|7869.4|7865.4|0
1682928000000|2023-05-01 08:00:00|7871|7867|7866.9|7862.9|7871.6|7867.6|7864.6|7860.6|0
1682931600000|2023-05-01 09:00:00|7866.8|7862.8|7870|7866|7872.5|7868.5|7866.5|7862.5|0
1682935200000|2023-05-01 10:00:00|7870.1|7866.1|7868.7|7864.7|7871.4|7867.4|7865.1|7861.1|0
1682938800000|2023-05-01 11:00:00|7868.6|7864.6|7863.4|7859.4|7869.4|7865.4|7862.8|7858.8|0
1682942400000|2023-05-01 12:00:00|7863.5|7859.5|7867.7|7863.7|7868.6|7864.6|7861.6|7857.6|0
1682946000000|2023-05-01 13:00:00|7867.6|7863.6|7875.2|7871.2|7880.8|7876.8|7860.6|7856.6|0
1682949600000|2023-05-01 14:00:00|7874.5|7870.5|7879.9|7875.9|7881.9|7877.9|7867.2|7863.2|0
1682953200000|2023-05-01 15:00:00|7880|7876|7874.2|7870.2|7882.3|7878.3|7863.1|7859.1|0
1682956800000|2023-05-01 16:00:00|7874.1|7870.1|7882.2|7878.2|7887.9|7883.9|7873.9|7869.9|0
1682960400000|2023-05-01 17:00:00|7882.1|7878.1|7879.5|7875.5|7883.8|7879.8|7873.3|7869.3|0
1682964000000|2023-05-01 18:00:00|7879.4|7875.4|7870.6|7866.6|7880.5|7876.5|7859.9|7855.9|0
1682967600000|2023-05-01 19:00:00|7870.7|7866.7|7865.6|7861.6|7872.6|7868.6|7860.7|7856.7|0
1682971200000|2023-05-01 20:00:00|7865.5|7861.5|7861.1|7857.1|7870.2|7866.2|7859.3|7855.3|0
1682974800000|2023-05-01 21:00:00|7861.2|7857.2|7863.3|7859.3|7864.3|7860.3|7860.4|7856.4|0
1682978400000|2023-05-01 22:00:00|7863.2|7859.2|7862.9|7858.9|7864.7|7860.7|7860.4|7856.4|0
1682982000000|2023-05-01 23:00:00|7862.8|7858.8|7856.6|7852.6|7865|7861|7854.9|7850.9|0
1682985600000|2023-05-02 00:00:00|7856.4|7852.4|7876.1|7873.1|7876.4|7873.4|7852.2|7848.2|1185
1682989200000|2023-05-02 01:00:00|7876.4|7873.4|7879.6|7876.6|7886.4|7883.4|7874.9|7871.9|324
1682992800000|2023-05-02 02:00:00|7880.1|7877.1|7879.9|7876.9|7880.6|7877.6|7874.9|7871.9|287
1682996400000|2023-05-02 03:00:00|7880.1|7877.1|7882.6|7879.6|7882.9|7879.9|7880.1|7877.1|125
1683000000000|2023-05-02 04:00:00|7882.1|7879.1|7881.1|7878.1|7885.4|7882.4|7874.1|7871.1|707
1683003600000|2023-05-02 05:00:00|7880.9|7877.9|7885.4|7882.4|7889.9|7886.9|7879.1|7876.1|692
1683007200000|2023-05-02 06:00:00|7885.9|7882.9|7884.4|7882.4|7889.6|7887.6|7878.4|7876.4|2171
1683010800000|2023-05-02 07:00:00|7884.1|7882.1|7873.4|7872.4|7897.6|7896.6|7862.9|7861.9|18098
1683014400000|2023-05-02 08:00:00|7872.9|7871.9|7868.9|7867.9|7872.9|7871.9|7857.9|7856.9|7973
1683018000000|2023-05-02 09:00:00|7867.1|7866.1|7867.9|7866.9|7881.6|7880.6|7863.9|7862.9|6184
1683021600000|2023-05-02 10:00:00|7866.9|7865.9|7869.1|7868.1|7873.9|7872.9|7860.9|7859.9|4892
1683025200000|2023-05-02 11:00:00|7869.6|7868.6|7865.8|7864.8|7876.4|7875.4|7864.3|7863.3|3777
1683028800000|2023-05-02 12:00:00|7865.3|7864.3|7858|7857|7865.3|7864.3|7849.3|7848.3|4414
1683032400000|2023-05-02 13:00:00|7858.3|7857.3|7829.5|7828.5|7858.3|7857.3|7826.3|7825.3|9104
1683036000000|2023-05-02 14:00:00|7830.5|7829.5|7784.8|7783.8|7832|7831|7781|7780|18056
1683039600000|2023-05-02 15:00:00|7784.3|7783.3|7777.3|7775.3|7791.3|7790.3|7763.8|7761.8|24274
1683043200000|2023-05-02 16:00:00|7776.8|7774.8|7777.3|7775.3|7780.3|7778.3|7770.8|7768.8|3915
1683046800000|2023-05-02 17:00:00|7776.8|7774.8|7788.3|7786.3|7792.3|7790.3|7775.8|7773.8|2170
1683050400000|2023-05-02 18:00:00|7788.5|7786.5|7793.8|7791.8|7794.8|7792.8|7779|7777|1974
1683054000000|2023-05-02 19:00:00|7793.5|7791.5|7797.6|7793.6|7800.8|7798.8|7790|7788|3257
1683057600000|2023-05-02 20:00:00|7800.4|7796.4|7793.8|7789.8|7803.4|7799.4|7793.2|7789.2|1
1683061200000|2023-05-02 21:00:00|7793.9|7789.9|7792.9|7788.9|7794.5|7790.5|7792|7788|0
1683064800000|2023-05-02 22:00:00|7793.2|7789.2|7794|7790|7796.4|7792.4|7791.5|7787.5|0
1683068400000|2023-05-02 23:00:00|7794.1|7790.1|7800.7|7796.7|7801.1|7797.1|7792.6|7788.6|0
1683072000000|2023-05-03 00:00:00|7800.8|7796.8|7795.8|7792.8|7801|7797|7787.3|7784.3|598
1683075600000|2023-05-03 01:00:00|7796.3|7793.3|7791.8|7788.8|7798.3|7795.3|7789.3|7786.3|298
1683079200000|2023-05-03 02:00:00|7791.5|7788.5|7795|7792|7796.5|7793.5|7791.5|7788.5|161
1683082800000|2023-05-03 03:00:00|7795.3|7792.3|7798.3|7795.3|7798.3|7795.3|7792.3|7789.3|245
1683086400000|2023-05-03 04:00:00|7798|7795|7799|7796|7800.3|7797.3|7795.5|7792.5|364
1683090000000|2023-05-03 05:00:00|7799.3|7796.3|7800.3|7797.3|7805.3|7802.3|7797|7794|780
1683093600000|2023-05-03 06:00:00|7800.5|7797.5|7799.5|7797.5|7810.3|7808.3|7797.8|7795.8|2239
1683097200000|2023-05-03 07:00:00|7799|7798|7807.8|7806.8|7819|7818|7794.8|7793.8|13727
1683100800000|2023-05-03 08:00:00|7808.5|7807.5|7793|7792|7811.3|7810.3|7789|7788|5013
1683104400000|2023-05-03 09:00:00|7793.5|7792.5|7793.7|7792.7|7796.5|7795.5|7785.5|7784.5|3518
1683108000000|2023-05-03 10:00:00|7794|7793|7788|7787|7801|7800|7778.5|7777.5|3831
1683111600000|2023-05-03 11:00:00|7788.5|7787.5|7792.5|7791.5|7798|7797|7786.5|7785.5|3997
1683115200000|2023-05-03 12:00:00|7792|7791|7791|7790|7807|7806|7790|7789|4679
1683118800000|2023-05-03 13:00:00|7791.2|7790.2|7792.7|7791.7|7804.7|7803.7|7787|7786|5309
1683122400000|2023-05-03 14:00:00|7792.9|7791.9|7793.6|7792.6|7803.2|7802.2|7787.6|7786.6|7591
1683126000000|2023-05-03 15:00:00|7793.3|7792.3|7787.9|7785.9|7797.6|7796.6|7780.7|7778.7|15190
1683129600000|2023-05-03 16:00:00|7788.2|7786.2|7796.4|7794.4|7796.4|7794.4|7786.2|7784.2|1497
1683133200000|2023-05-03 17:00:00|7796.7|7794.7|7794.4|7792.4|7799.7|7797.7|7791.2|7789.2|957
1683136800000|2023-05-03 18:00:00|7792.4|7790.4|7798.4|7796.4|7812.4|7810.4|7782.4|7780.4|3366
1683140400000|2023-05-03 19:00:00|7798.7|7796.7|7765.5|7761.5|7805.2|7803.2|7759.7|7757.7|3339
1683144000000|2023-05-03 20:00:00|7764.4|7760.4|7748.8|7744.8|7778.4|7774.4|7747|7743|0
1683147600000|2023-05-03 21:00:00|7748.9|7744.9|7746.9|7742.9|7756.2|7752.2|7746.8|7742.8|0
1683151200000|2023-05-03 22:00:00|7745.3|7741.3|7746.3|7742.3|7747.5|7743.5|7726.2|7722.2|0
1683154800000|2023-05-03 23:00:00|7746.2|7742.2|7749.1|7745.1|7751.1|7747.1|7742.3|7738.3|0
1683158400000|2023-05-04 00:00:00|7749|7745|7743.2|7740.2|7749|7745|7739.4|7736.4|865
1683162000000|2023-05-04 01:00:00|7742.7|7739.7|7757.4|7754.4|7758.9|7755.9|7742.7|7739.7|296
1683165600000|2023-05-04 02:00:00|7757.7|7754.7|7767.4|7764.4|7768.2|7765.2|7757.2|7754.2|294
1683169200000|2023-05-04 03:00:00|7767.7|7764.7|7769.4|7766.4|7770.4|7767.4|7765.9|7762.9|111
1683172800000|2023-05-04 04:00:00|7769.7|7766.7|7773.4|7770.4|7774.2|7771.2|7763.7|7760.7|257
1683176400000|2023-05-04 05:00:00|7773.7|7770.7|7771.7|7768.7|7775.2|7772.2|7769.4|7766.4|291
1683180000000|2023-05-04 06:00:00|7772.2|7769.2|7771.9|7769.9|7775.7|7773.7|7759.9|7757.9|2068
1683183600000|2023-05-04 07:00:00|7771.4|7770.4|7769|7768|7782.2|7781.2|7740.7|7739.7|15583
1683187200000|2023-05-04 08:00:00|7769.3|7768.3|7747.8|7746.8|7770.3|7769.3|7743.5|7742.5|4788
1683190800000|2023-05-04 09:00:00|7747.3|7746.3|7735.8|7734.8|7756.3|7755.3|7730.8|7729.8|4935
1683194400000|2023-05-04 10:00:00|7735.3|7734.3|7722.3|7721.3|7739.8|7738.8|7711.3|7710.3|7659
1683198000000|2023-05-04 11:00:00|7722|7721|7724.5|7723.5|7729|7728|7717.8|7716.8|6028
1683201600000|2023-05-04 12:00:00|7725|7724|7727|7726|7745.2|7744.2|7718.5|7717.5|6549
1683205200000|2023-05-04 13:00:00|7727.2|7726.2|7734.7|7733.7|7743.5|7742.5|7712|7711|8749
1683208800000|2023-05-04 14:00:00|7735|7734|7701.1|7700.1|7738.2|7737.2|7690.9|7689.9|15058
1683212400000|2023-05-04 15:00:00|7700.6|7699.6|7699.1|7697.1|7716.4|7715.4|7697.9|7695.9|20298
1683216000000|2023-05-04 16:00:00|7699.4|7697.4|7710.9|7708.9|7711.1|7709.1|7689.9|7687.9|2524
1683219600000|2023-05-04 17:00:00|7711.4|7709.4|7719.4|7717.4|7727.6|7725.6|7708.4|7706.4|1967
1683223200000|2023-05-04 18:00:00|7719.1|7717.1|7716.4|7714.4|7723.6|7721.6|7709.4|7707.4|1145
1683226800000|2023-05-04 19:00:00|7716.6|7714.6|7715.6|7711.6|7725.1|7723.1|7709.4|7707.4|2323
1683230400000|2023-05-04 20:00:00|7716.4|7712.4|7712.6|7708.6|7722.9|7718.9|7711.4|7707.4|0
1683234000000|2023-05-04 21:00:00|7712.7|7708.7|7715.8|7711.8|7716.5|7712.5|7712.2|7708.2|0
1683237600000|2023-05-04 22:00:00|7716.1|7712.1|7728.9|7724.9|7729|7725|7715.8|7711.8|0
1683241200000|2023-05-04 23:00:00|7729|7725|7727.7|7723.7|7730.3|7726.3|7726.4|7722.4|0
1683244800000|2023-05-05 00:00:00|7727.8|7723.8|7729.1|7726.1|7732.6|7729.6|7717.9|7714.9|612
1683248400000|2023-05-05 01:00:00|7729.4|7726.4|7731.1|7728.1|7731.4|7728.4|7724.6|7721.6|202
1683252000000|2023-05-05 02:00:00|7730.6|7727.6|7731.1|7728.1|7733.6|7730.6|7727.1|7724.1|121
1683255600000|2023-05-05 03:00:00|7732.1|7729.1|7736.4|7733.4|7737.1|7734.1|7731.1|7728.1|208
1683259200000|2023-05-05 04:00:00|7736.6|7733.6|7738.6|7735.6|7739.4|7736.4|7735.6|7732.6|226
1683262800000|2023-05-05 05:00:00|7738.4|7735.4|7737.1|7734.1|7739.6|7736.6|7734.1|7731.1|380
1683266400000|2023-05-05 06:00:00|7736.9|7733.9|7742.6|7740.6|7744.9|7742.9|7731.1|7729.1|2132
1683270000000|2023-05-05 07:00:00|7742.1|7741.1|7737.6|7736.6|7765.4|7764.4|7737.6|7736.6|11408
1683273600000|2023-05-05 08:00:00|7737.1|7736.1|7742.1|7741.1|7746.6|7745.6|7719.1|7718.1|5702
1683277200000|2023-05-05 09:00:00|7742.3|7741.3|7728.6|7727.6|7743.8|7742.8|7718.1|7717.1|4166
1683280800000|2023-05-05 10:00:00|7728.3|7727.3|7733.3|7732.3|7743.3|7742.3|7728.3|7727.3|4440
1683284400000|2023-05-05 11:00:00|7733.1|7732.1|7743|7742|7749.6|7748.6|7731.1|7730.1|3386
1683288000000|2023-05-05 12:00:00|7742.8|7741.8|7745.5|7744.5|7751.8|7750.8|7734.5|7733.5|5411
1683291600000|2023-05-05 13:00:00|7745.8|7744.8|7760.8|7759.8|7764.3|7763.3|7743|7742|6342
1683295200000|2023-05-05 14:00:00|7761.8|7760.8|7776.5|7775.5|7777|7776|7757.8|7756.8|8695
1683298800000|2023-05-05 15:00:00|7776|7775|7777|7775|7783|7782|7774|7772|15025
1683302400000|2023-05-05 16:00:00|7776.5|7774.5|7784.5|7782.5|7785|7783|7776.5|7774.5|1894
1683306000000|2023-05-05 17:00:00|7784.7|7782.7|7792.5|7790.5|7792.5|7790.5|7784.7|7782.7|1213
1683309600000|2023-05-05 18:00:00|7792.7|7790.7|7806|7804|7809|7807|7792.5|7790.5|1364
1683313200000|2023-05-05 19:00:00|7805.7|7803.7|7802.4|7798.4|7810|7808|7795.7|7793.7|2379
1683316800000|2023-05-05 20:00:00|7801.9|7797.9|7799.1|7795.1|7805.5|7801.5|7795.8|7791.8|0
1683496800000|2023-05-07 22:00:00|7807.6|7803.6|7801.5|7797.5|7808.4|7804.4|7800.3|7796.3|0
1683500400000|2023-05-07 23:00:00|7801.4|7797.4|7802.4|7798.4|7815.2|7811.2|7801|7797|0
1683504000000|2023-05-08 00:00:00|7802.3|7798.3|7800.6|7796.6|7807.2|7803.2|7796.8|7792.8|0
1683507600000|2023-05-08 01:00:00|7800.7|7796.7|7800.5|7796.5|7804.7|7800.7|7795.1|7791.1|0
1683511200000|2023-05-08 02:00:00|7799.9|7795.9|7801.9|7797.9|7803.4|7799.4|7797.5|7793.5|0
1683514800000|2023-05-08 03:00:00|7802|7798|7795.3|7791.3|7804.1|7800.1|7795.2|7791.2|0
1683518400000|2023-05-08 04:00:00|7795.2|7791.2|7796.1|7792.1|7798.3|7794.3|7795.2|7791.2|0
1683522000000|2023-05-08 05:00:00|7796.2|7792.2|7794.9|7790.9|7798.6|7794.6|7793.4|7789.4|0
1683525600000|2023-05-08 06:00:00|7796.1|7792.1|7799.2|7795.2|7801|7797|7792.4|7788.4|0
1683529200000|2023-05-08 07:00:00|7798|7794|7807.9|7803.9|7810.4|7806.4|7791|7787|0
1683532800000|2023-05-08 08:00:00|7806.7|7802.7|7799.2|7795.2|7808.5|7804.5|7796.3|7792.3|0
1683536400000|2023-05-08 09:00:00|7799.3|7795.3|7806.3|7802.3|7808.8|7804.8|7797.9|7793.9|0
1683540000000|2023-05-08 10:00:00|7806.2|7802.2|7810.3|7806.3|7811.7|7807.7|7804.9|7800.9|0
1683543600000|2023-05-08 11:00:00|7810.9|7806.9|7812.4|7808.4|7815.4|7811.4|7809.6|7805.6|0
1683547200000|2023-05-08 12:00:00|7812.3|7808.3|7813.1|7809.1|7819.8|7815.8|7809.2|7805.2|0
1683550800000|2023-05-08 13:00:00|7813|7809|7794.3|7790.3|7813.3|7809.3|7793.5|7789.5|0
1683554400000|2023-05-08 14:00:00|7794.2|7790.2|7802.3|7798.3|7803|7799|7788.6|7784.6|0
1683558000000|2023-05-08 15:00:00|7802.4|7798.4|7807.7|7803.7|7809.2|7805.2|7797.2|7793.2|0
1683561600000|2023-05-08 16:00:00|7807.6|7803.6|7800.9|7796.9|7809|7805|7798.5|7794.5|0
1683565200000|2023-05-08 17:00:00|7801.1|7797.1|7808.5|7804.5|7809.4|7805.4|7799|7795|0
1683568800000|2023-05-08 18:00:00|7808.6|7804.6|7811.5|7807.5|7812.2|7808.2|7791|7787|0
1683572400000|2023-05-08 19:00:00|7811.6|7807.6|7810|7806|7811.8|7807.8|7803.4|7799.4|0
1683576000000|2023-05-08 20:00:00|7810.6|7806.6|7806.2|7802.2|7811.9|7807.9|7806.1|7802.1|0
1683579600000|2023-05-08 21:00:00|7806.3|7802.3|7806.9|7802.9|7809|7805|7805.3|7801.3|0
1683583200000|2023-05-08 22:00:00|7806.5|7802.5|7804.3|7800.3|7806.6|7802.6|7803.5|7799.5|0
1683586800000|2023-05-08 23:00:00|7804.4|7800.4|7804.5|7800.5|7806.4|7802.4|7802.9|7798.9|0
1683590400000|2023-05-09 00:00:00|7804.4|7800.4|7805.2|7802.2|7808.7|7805.7|7793.5|7790.5|950
1683594000000|2023-05-09 01:00:00|7805.5|7802.5|7806.7|7803.7|7809.2|7806.2|7804.2|7801.2|240
1683597600000|2023-05-09 02:00:00|7807|7804|7804.2|7801.2|7811.5|7808.5|7801.5|7798.5|680
1683601200000|2023-05-09 03:00:00|7804.5|7801.5|7808|7805|7808|7805|7804|7801|151
1683604800000|2023-05-09 04:00:00|7807.7|7804.7|7807.5|7804.5|7809.5|7806.5|7805.7|7802.7|186
1683608400000|2023-05-09 05:00:00|7807.2|7804.2|7800|7797|7809.5|7806.5|7799.7|7796.7|548
1683612000000|2023-05-09 06:00:00|7799.7|7796.7|7783.5|7781.5|7801|7799|7779|7777|2286
1683615600000|2023-05-09 07:00:00|7783|7781|7765.5|7764.5|7792|7791|7764.5|7763.5|14778
1683619200000|2023-05-09 08:00:00|7766|7765|7760.5|7759.5|7774.5|7773.5|7749.2|7748.2|4618
1683622800000|2023-05-09 09:00:00|7761|7760|7751.6|7750.6|7765.5|7764.5|7746.1|7745.1|4509
1683626400000|2023-05-09 10:00:00|7751.8|7750.8|7744.6|7743.6|7753.3|7752.3|7738.3|7737.3|4505
1683630000000|2023-05-09 11:00:00|7745.1|7744.1|7740.6|7739.6|7748.3|7747.3|7739.8|7738.8|4271
1683633600000|2023-05-09 12:00:00|7740.3|7739.3|7734.8|7733.8|7745.6|7744.6|7734.6|7733.6|4400
1683637200000|2023-05-09 13:00:00|7735.1|7734.1|7760.1|7759.1|7762.1|7761.1|7734.3|7733.3|6401
1683640800000|2023-05-09 14:00:00|7760.6|7759.6|7760.1|7759.1|7764.1|7763.1|7747.8|7746.8|7837
1683644400000|2023-05-09 15:00:00|7760.3|7759.3|7754.1|7752.1|7764.1|7762.6|7750.6|7749.1|19687
1683648000000|2023-05-09 16:00:00|7753.8|7751.8|7759.6|7757.6|7760.1|7758.1|7752.6|7750.6|2160
1683651600000|2023-05-09 17:00:00|7759.3|7757.3|7765.1|7763.1|7766.6|7764.6|7755.6|7753.6|1468
1683655200000|2023-05-09 18:00:00|7765.3|7763.3|7764.6|7762.6|7767.6|7765.6|7761.6|7759.6|1392
1683658800000|2023-05-09 19:00:00|7764.1|7762.1|7759.8|7755.8|7767.1|7765.1|7757.1|7755.1|2037
1683662400000|2023-05-09 20:00:00|7759.2|7755.2|7759.5|7755.5|7765.6|7761.6|7756.4|7752.4|0
1683666000000|2023-05-09 21:00:00|7759.4|7755.4|7759.4|7755.4|7759.9|7755.9|7757.2|7753.2|0
1683669600000|2023-05-09 22:00:00|7759|7755|7763|7759|7764.3|7760.3|7755.8|7751.8|0
1683673200000|2023-05-09 23:00:00|7762.9|7758.9|7763.9|7759.9|7766.6|7762.6|7761.5|7757.5|0
1683676800000|2023-05-10 00:00:00|7763.8|7759.8|7762.8|7759.8|7766.8|7763.8|7758.1|7755.1|361
1683680400000|2023-05-10 01:00:00|7762.6|7759.6|7761.8|7758.8|7764.8|7761.8|7760.3|7757.3|177
1683684000000|2023-05-10 02:00:00|7762.1|7759.1|7761.8|7758.8|7763.8|7760.8|7760.3|7757.3|78
1683687600000|2023-05-10 03:00:00|7762.3|7759.3|7761.3|7758.3|7762.8|7759.8|7760.3|7757.3|68
1683691200000|2023-05-10 04:00:00|7761.1|7758.1|7764.8|7761.8|7765.6|7762.6|7760.1|7757.1|73
1683694800000|2023-05-10 05:00:00|7764.6|7761.6|7760.1|7757.1|7765.6|7762.6|7757.1|7754.1|279
1683698400000|2023-05-10 06:00:00|7760.3|7757.3|7768.3|7766.3|7770.6|7768.6|7759.6|7757.1|994
1683702000000|2023-05-10 07:00:00|7767.8|7766.8|7748.6|7747.6|7778.6|7777.6|7747.1|7746.1|8380
1683705600000|2023-05-10 08:00:00|7748.1|7747.1|7749.6|7748.6|7753.8|7752.8|7741.6|7740.6|3988
1683709200000|2023-05-10 09:00:00|7750.1|7749.1|7746.3|7745.3|7750.1|7749.1|7740.6|7739.6|3468
1683712800000|2023-05-10 10:00:00|7746.6|7745.6|7750.6|7749.6|7750.8|7749.8|7742.6|7741.6|2813
1683716400000|2023-05-10 11:00:00|7751.1|7750.1|7754.4|7753.4|7757.9|7756.9|7748.6|7747.6|2994
1683720000000|2023-05-10 12:00:00|7754.1|7753.1|7767.4|7766.4|7776.1|7775.1|7751.4|7750.4|8161
1683723600000|2023-05-10 13:00:00|7767.6|7766.6|7743.9|7742.9|7781.4|7780.4|7727.9|7726.9|10578
1683727200000|2023-05-10 14:00:00|7744.1|7743.1|7733.7|7732.7|7749.9|7748.9|7726.7|7725.7|9144
1683730800000|2023-05-10 15:00:00|7733.4|7732.4|7728.4|7726.4|7742.2|7741.2|7726.9|7724.9|15664
1683734400000|2023-05-10 16:00:00|7728.9|7726.9|7714.1|7712.1|7728.9|7726.9|7712.4|7710.4|2322
1683738000000|2023-05-10 17:00:00|7713.9|7711.9|7709.4|7707.4|7714.9|7712.9|7696.9|7694.9|2294
1683741600000|2023-05-10 18:00:00|7709.6|7707.6|7728.1|7726.1|7728.4|7726.4|7709.6|7707.6|1951
1683745200000|2023-05-10 19:00:00|7728.4|7726.4|7736.8|7732.8|7740.9|7738.9|7727.4|7725.4|2759
1683748800000|2023-05-10 20:00:00|7735.8|7731.8|7737.6|7733.6|7743.2|7739.2|7735.8|7731.8|0
1683752400000|2023-05-10 21:00:00|7737.7|7733.7|7734.6|7730.6|7737.9|7733.9|7733.2|7729.2|0
1683756000000|2023-05-10 22:00:00|7734.7|7730.7|7739.9|7735.9|7740.7|7736.7|7734.7|7730.7|0
1683759600000|2023-05-10 23:00:00|7740|7736|7743.8|7739.8|7746.8|7742.8|7738.1|7734.1|0
1683763200000|2023-05-11 00:00:00|7743.9|7739.9|7745.1|7742.1|7747.6|7744.6|7740.1|7737.1|391
1683766800000|2023-05-11 01:00:00|7744.9|7741.9|7737.6|7734.6|7746.6|7743.6|7737.6|7734.6|340
1683770400000|2023-05-11 02:00:00|7737.9|7734.9|7740.1|7737.1|7740.9|7737.9|7736.1|7733.1|166
1683774000000|2023-05-11 03:00:00|7739.6|7736.6|7743.6|7740.6|7745.4|7742.4|7739.6|7736.6|70
1683777600000|2023-05-11 04:00:00|7744.1|7741.1|7746.1|7743.1|7747.9|7744.9|7743.4|7740.4|166
1683781200000|2023-05-11 05:00:00|7746.4|7743.4|7747.1|7744.1|7750.9|7747.9|7743.4|7740.4|496
1683784800000|2023-05-11 06:00:00|7747.4|7744.4|7739.6|7737.6|7747.4|7744.9|7735.4|7733.4|1950
1683788400000|2023-05-11 07:00:00|7739.1|7738.1|7781.5|7780.5|7785|7784|7735.4|7734.4|16821
1683792000000|2023-05-11 08:00:00|7781.7|7780.7|7756.5|7755.5|7785.5|7784.5|7755|7754|6820
1683795600000|2023-05-11 09:00:00|7756.2|7755.2|7743.5|7742.5|7757.5|7756.5|7742.2|7741.2|4335
1683799200000|2023-05-11 10:00:00|7743.2|7742.2|7744.7|7743.7|7750.7|7749.7|7737.2|7736.2|3894
1683802800000|2023-05-11 11:00:00|7746|7745|7716.3|7715.3|7746.7|7745.7|7704.7|7703.7|9492
1683806400000|2023-05-11 12:00:00|7715.8|7714.8|7696.3|7695.3|7730|7729|7693.3|7692.3|8488
1683810000000|2023-05-11 13:00:00|7695.3|7694.3|7690.3|7689.3|7697.8|7696.8|7681.3|7680.3|12679
1683813600000|2023-05-11 14:00:00|7690.8|7689.8|7716.5|7715.5|7717.2|7716.2|7679.5|7678.5|10182
1683817200000|2023-05-11 15:00:00|7716|7715|7735.5|7733.5|7737|7735|7715.5|7714.5|18077
1683820800000|2023-05-11 16:00:00|7736|7734|7736.5|7734.5|7738|7736|7729.5|7727.5|2687
1683824400000|2023-05-11 17:00:00|7737|7735|7735|7733|7742|7740|7727.5|7725.5|1753
1683828000000|2023-05-11 18:00:00|7735.5|7733.5|7744.5|7742.5|7749|7747|7733.2|7731.2|1943
1683831600000|2023-05-11 19:00:00|7744.2|7742.2|7747.8|7743.8|7749.5|7747.5|7739|7737|2178
1683835200000|2023-05-11 20:00:00|7747.7|7743.7|7748.2|7744.2|7750|7746|7743.5|7739.5|0
1683838800000|2023-05-11 21:00:00|7748.3|7744.3|7746.5|7742.5|7748.3|7744.3|7746.2|7742.2|0
1683842400000|2023-05-11 22:00:00|7746.2|7742.2|7751.2|7747.2|7754.7|7750.7|7745.6|7741.6|0
1683846000000|2023-05-11 23:00:00|7751.3|7747.3|7748.4|7744.4|7751.6|7747.6|7746.9|7742.9|0
1683849600000|2023-05-12 00:00:00|7748.3|7744.3|7757.2|7754.2|7761|7758|7747.9|7743.9|411
1683853200000|2023-05-12 01:00:00|7757|7754|7752.7|7749.7|7760.2|7757.2|7752.2|7749.2|267
1683856800000|2023-05-12 02:00:00|7752.5|7749.5|7751.7|7748.7|7754.2|7751.2|7747.2|7744.2|113
1683860400000|2023-05-12 03:00:00|7751.5|7748.5|7748.2|7745.2|7753.2|7750.2|7748.2|7745.2|183
1683864000000|2023-05-12 04:00:00|7748.5|7745.5|7754.7|7751.7|7755.5|7752.5|7747.7|7744.7|315
1683867600000|2023-05-12 05:00:00|7755|7752|7756.2|7753.2|7756.2|7753.2|7750.5|7747.5|767
1683871200000|2023-05-12 06:00:00|7756|7753|7745.7|7743.7|7757.2|7755.2|7745.5|7743.5|2406
1683874800000|2023-05-12 07:00:00|7745.2|7744.2|7753|7752|7768.5|7767.5|7741.2|7740.2|13673
1683878400000|2023-05-12 08:00:00|7752.5|7751.5|7768.2|7767.2|7768.7|7767.7|7748|7747|4816
1683882000000|2023-05-12 09:00:00|7768.7|7767.7|7764.4|7763.4|7773.9|7772.9|7760.7|7759.7|4398
1683885600000|2023-05-12 10:00:00|7764.2|7763.2|7750.7|7749.7|7766.2|7765.2|7750.7|7749.7|3744
1683889200000|2023-05-12 11:00:00|7751.2|7750.2|7740.7|7739.7|7753.7|7752.7|7740.2|7739.2|3759
1683892800000|2023-05-12 12:00:00|7740.9|7739.9|7745.4|7744.4|7749.4|7748.4|7739.2|7738.2|3616
1683896400000|2023-05-12 13:00:00|7745.2|7744.2|7760.7|7759.7|7765.5|7764.5|7741.9|7740.9|7795
1683900000000|2023-05-12 14:00:00|7756.5|7755.5|7752.6|7751.6|7767.1|7766.1|7747.6|7746.6|10503
1683903600000|2023-05-12 15:00:00|7752.1|7751.1|7757.6|7755.6|7758.6|7756.6|7748.1|7746.1|16437
1683907200000|2023-05-12 16:00:00|7757.8|7755.8|7741.6|7739.6|7758.6|7756.6|7739.1|7737.1|2204
1683910800000|2023-05-12 17:00:00|7741.1|7739.1|7738.8|7736.8|7752.6|7750.6|7738.1|7736.1|1166
1683914400000|2023-05-12 18:00:00|7739.1|7737.1|7741.8|7739.8|7743.1|7741.1|7736.6|7734.6|1350
1683918000000|2023-05-12 19:00:00|7742.1|7740.1|7762.8|7758.8|7763|7759|7739.1|7737.1|1685
1683921600000|2023-05-12 20:00:00|7761.1|7757.1|7749.9|7745.9|7761.1|7757.1|7749|7745|0
1684101600000|2023-05-14 22:00:00|7748.2|7744.2|7748|7744|7753.6|7749.6|7748|7744|0
1684105200000|2023-05-14 23:00:00|7748.1|7744.1|7757|7753|7757|7753|7748|7744|0
1684108800000|2023-05-15 00:00:00|7756.9|7752.9|7750.3|7747.3|7763.5|7759.5|7747.8|7744.8|361
1684112400000|2023-05-15 01:00:00|7750.1|7747.1|7756.8|7753.8|7757.8|7754.8|7748.6|7745.6|213
1684116000000|2023-05-15 02:00:00|7756.6|7753.6|7754.1|7751.1|7756.8|7753.8|7753.1|7750.1|89
1684119600000|2023-05-15 03:00:00|7754.3|7751.3|7759.8|7756.8|7759.8|7756.8|7754.3|7751.3|90
1684123200000|2023-05-15 04:00:00|7759.6|7756.6|7759.8|7756.8|7761.3|7758.3|7757.8|7754.8|104
1684126800000|2023-05-15 05:00:00|7760.3|7757.3|7772.6|7769.6|7774.1|7771.1|7758.6|7755.6|377
1684130400000|2023-05-15 06:00:00|7772.3|7769.3|7786.1|7784.1|7788.1|7786.1|7771.6|7769.3|2655
1684134000000|2023-05-15 07:00:00|7785.6|7784.6|7778.2|7777.2|7794.6|7793.6|7769.9|7768.9|11811
1684137600000|2023-05-15 08:00:00|7777.9|7776.9|7771.2|7770.2|7780.2|7779.2|7769.7|7768.7|4423
1684141200000|2023-05-15 09:00:00|7770.9|7769.9|7784.7|7783.7|7787.7|7786.7|7770.7|7769.7|2908
1684144800000|2023-05-15 10:00:00|7784.9|7783.9|7792.7|7791.7|7794.2|7793.2|7783.2|7782.2|2900
1684148400000|2023-05-15 11:00:00|7793.2|7792.2|7791|7790|7795.2|7794.2|7788|7787|3513
1684152000000|2023-05-15 12:00:00|7791.5|7790.5|7774|7773|7793|7792|7771.5|7770.5|3945
1684155600000|2023-05-15 13:00:00|7773.5|7772.5|7770.7|7769.7|7775|7774|7765.5|7764.5|5908
1684159200000|2023-05-15 14:00:00|7771|7770|7773.2|7772.2|7778.4|7777.4|7762.2|7761.2|6210
1684162800000|2023-05-15 15:00:00|7772.7|7771.7|7776.7|7774.7|7780.7|7778.7|7771.7|7770.7|8582
1684166400000|2023-05-15 16:00:00|7776.4|7774.4|7790.2|7788.2|7790.7|7788.7|7774.7|7772.7|1600
1684170000000|2023-05-15 17:00:00|7790.4|7788.4|7784.7|7782.7|7794.2|7792.2|7779.7|7777.7|1162
1684173600000|2023-05-15 18:00:00|7785.2|7783.2|7789.7|7787.7|7793.2|7791.2|7784.7|7782.7|1039
1684177200000|2023-05-15 19:00:00|7790.2|7788.2|7790.1|7786.1|7791.2|7789.2|7786.2|7784.2|1392
1684180800000|2023-05-15 20:00:00|7790|7786|7787.3|7783.3|7792.5|7788.5|7785.6|7781.6|0
1684184400000|2023-05-15 21:00:00|7787.1|7783.1|7787.7|7783.7|7789.2|7785.2|7787.1|7783.1|0
1684188000000|2023-05-15 22:00:00|7787.3|7783.3|7786.7|7782.7|7791.4|7787.4|7784|7780|0
1684191600000|2023-05-15 23:00:00|7786.9|7782.9|7785.2|7781.2|7788.8|7784.8|7784|7780|0
1684195200000|2023-05-16 00:00:00|7785.1|7781.1|7783.2|7780.2|7785.2|7781.2|7779.7|7776.7|265
1684198800000|2023-05-16 01:00:00|7782.9|7779.9|7781.2|7778.2|7783.2|7780.2|7777.2|7774.2|191
1684202400000|2023-05-16 02:00:00|7780.9|7777.9|7777.7|7774.7|7780.9|7777.9|7774.4|7771.4|153
1684206000000|2023-05-16 03:00:00|7777.9|7774.9|7774.9|7771.9|7778.7|7775.7|7774.7|7771.7|110
1684209600000|2023-05-16 04:00:00|7774.7|7771.7|7774.2|7771.2|7775.4|7772.4|7772.7|7769.7|95
1684213200000|2023-05-16 05:00:00|7773.7|7770.7|7768.4|7765.4|7773.7|7770.7|7766.2|7763.2|324
1684216800000|2023-05-16 06:00:00|7767.9|7764.9|7770.7|7768.7|7775.2|7773.2|7764.2|7762.2|2540
1684220400000|2023-05-16 07:00:00|7770.2|7769.2|7793.6|7792.6|7806.6|7805.6|7762.7|7761.7|13144
1684224000000|2023-05-16 08:00:00|7794.8|7793.8|7790.6|7789.6|7799.1|7798.1|7784.3|7783.3|4466
1684227600000|2023-05-16 09:00:00|7790.8|7789.8|7781.3|7780.3|7794.6|7793.6|7775.1|7774.1|4554
1684231200000|2023-05-16 10:00:00|7781.6|7780.6|7788.1|7787.1|7789.6|7788.6|7775.6|7774.6|4131
1684234800000|2023-05-16 11:00:00|7788.6|7787.6|7777|7776|7789.3|7788.3|7775.1|7774.1|3824
1684238400000|2023-05-16 12:00:00|7776.7|7775.7|7776.7|7775.7|7786|7785|7776|7775|4559
1684242000000|2023-05-16 13:00:00|7777|7776|7747|7746|7778.2|7777.2|7745.2|7744.2|8726
1684245600000|2023-05-16 14:00:00|7746.7|7745.7|7746.1|7745.1|7753.1|7752.1|7740.9|7739.9|9599
1684249200000|2023-05-16 15:00:00|7745.9|7744.9|7749.9|7747.9|7754.4|7752.4|7740.4|7738.4|17145
1684252800000|2023-05-16 16:00:00|7749.6|7747.6|7753.4|7751.4|7754.9|7752.9|7744.4|7742.4|2011
1684256400000|2023-05-16 17:00:00|7753.6|7751.6|7745.4|7743.4|7754.4|7752.4|7739.9|7737.9|963
1684260000000|2023-05-16 18:00:00|7745.6|7743.6|7742.4|7740.4|7746.4|7744.4|7737.9|7735.9|1187
1684263600000|2023-05-16 19:00:00|7742.1|7740.1|7733.2|7729.2|7742.9|7740.9|7728.4|7726.4|1996
1684267200000|2023-05-16 20:00:00|7732.9|7728.9|7741|7737|7747.9|7743.9|7730.2|7726.2|0
1684270800000|2023-05-16 21:00:00|7741.2|7737.2|7737.7|7733.7|7742.2|7738.2|7736.1|7732.1|0
1684274400000|2023-05-16 22:00:00|7738|7734|7740.7|7736.7|7742.7|7738.7|7735|7731|0
1684278000000|2023-05-16 23:00:00|7740.6|7736.6|7741.6|7737.6|7744.4|7740.4|7739.4|7735.4|0
1684281600000|2023-05-17 00:00:00|7741.9|7737.9|7734.9|7731.9|7742.9|7738.9|7730.6|7727.6|515
1684285200000|2023-05-17 01:00:00|7735.1|7732.1|7739.1|7736.1|7739.4|7736.4|7735.1|7732.1|221
1684288800000|2023-05-17 02:00:00|7739.4|7736.4|7743.4|7740.4|7744.6|7741.6|7738.1|7735.1|162
1684292400000|2023-05-17 03:00:00|7743.1|7740.1|7737.6|7734.6|7743.4|7740.4|7736.9|7733.9|88
1684296000000|2023-05-17 04:00:00|7737.4|7734.4|7738.6|7735.6|7740.6|7737.6|7736.9|7733.9|135
1684299600000|2023-05-17 05:00:00|7738.9|7735.9|7733.6|7730.6|7744.1|7741.1|7730.1|7727.1|695
1684303200000|2023-05-17 06:00:00|7733.9|7730.9|7724.4|7722.4|7735.9|7733.9|7718.9|7716.9|2596
1684306800000|2023-05-17 07:00:00|7723.9|7722.9|7733.1|7732.1|7739.6|7738.6|7718.1|7717.1|14963
1684310400000|2023-05-17 08:00:00|7733.4|7732.4|7757.4|7756.4|7758.9|7757.9|7731.9|7730.9|4756
1684314000000|2023-05-17 09:00:00|7757.9|7756.9|7755.9|7754.9|7760.4|7759.4|7751.9|7750.9|4334
1684317600000|2023-05-17 10:00:00|7756.9|7755.9|7749.4|7748.4|7757.1|7756.1|7745.4|7744.4|3019
1684321200000|2023-05-17 11:00:00|7749.6|7748.6|7741.6|7740.6|7751.4|7750.4|7740.6|7739.6|4032
1684324800000|2023-05-17 12:00:00|7741.3|7740.3|7745.6|7744.6|7748.3|7747.3|7740.8|7739.8|4379
1684328400000|2023-05-17 13:00:00|7746.1|7745.1|7730.6|7729.6|7753.6|7752.6|7727.1|7726.1|7983
1684332000000|2023-05-17 14:00:00|7731.1|7730.1|7717.2|7716.2|7733.3|7732.3|7713.4|7712.4|9384
1684335600000|2023-05-17 15:00:00|7716.7|7715.7|7715.7|7714.7|7721.2|7720.2|7712.7|7711.7|4325
1684339200000|2023-05-17 16:00:00|7719.9|7717.9|7738.1|7736.1|7739.4|7737.4|7718.4|7716.4|2609
1684342800000|2023-05-17 17:00:00|7738.4|7736.4|7747.9|7745.9|7747.9|7745.9|7737.4|7735.4|2248
1684346400000|2023-05-17 18:00:00|7747.4|7745.4|7744.1|7742.1|7748.9|7746.9|7742.9|7740.9|1765
1684350000000|2023-05-17 19:00:00|7744.4|7742.4|7749|7745|7750.1|7747.4|7741.1|7739.1|2389
1684353600000|2023-05-17 20:00:00|7751.7|7747.7|7748|7744|7752.2|7748.2|7746.6|7742.6|0
1684357200000|2023-05-17 21:00:00|7747.9|7743.9|7748.7|7744.7|7749.3|7745.3|7746.6|7742.6|0
1684360800000|2023-05-17 22:00:00|7748.5|7744.5|7745.2|7741.2|7748.5|7744.5|7741.8|7737.8|0
1684364400000|2023-05-17 23:00:00|7745.1|7741.1|7746.8|7742.8|7748|7744|7743|7739|0
1684368000000|2023-05-18 00:00:00|7746.7|7742.7|7746.6|7743.6|7753.9|7750.9|7744.1|7741.1|512
1684371600000|2023-05-18 01:00:00|7746.9|7743.9|7744.9|7741.9|7748.6|7745.6|7743.4|7740.4|395
1684375200000|2023-05-18 02:00:00|7744.6|7741.6|7749.6|7746.6|7750.6|7747.6|7744.4|7741.4|150
1684378800000|2023-05-18 03:00:00|7749.9|7746.9|7749.6|7746.6|7751.6|7748.6|7747.1|7744.1|272
1684382400000|2023-05-18 04:00:00|7749.4|7746.4|7749.9|7746.9|7750.4|7747.4|7747.6|7744.6|107
1684386000000|2023-05-18 05:00:00|7750.1|7747.1|7744.4|7741.4|7752.1|7749.1|7742.1|7739.1|275
1684389600000|2023-05-18 06:00:00|7744.6|7741.6|7747.4|7745.4|7748.9|7746.9|7741.6|7739.6|1621
1684393200000|2023-05-18 07:00:00|7746.9|7745.9|7764.1|7763.1|7769.4|7768.4|7746.9|7745.9|14239
1684396800000|2023-05-18 08:00:00|7764.6|7763.6|7771.6|7770.6|7777.8|7776.8|7761.1|7760.1|5982
1684400400000|2023-05-18 09:00:00|7770.8|7769.8|7771.8|7770.8|7772.3|7771.3|7764.6|7763.6|3124
1684404000000|2023-05-18 10:00:00|7772.1|7771.1|7770.6|7769.6|7776.1|7775.1|7767.1|7766.1|4054
1684407600000|2023-05-18 11:00:00|7770.1|7769.1|7760.3|7759.3|7774.1|7773.1|7759.1|7758.1|4333
1684411200000|2023-05-18 12:00:00|7760.1|7759.1|7755.8|7754.8|7764.3|7763.3|7755.3|7754.3|3528
1684414800000|2023-05-18 13:00:00|7756.3|7755.3|7736.8|7735.8|7757.3|7756.3|7733.5|7732.5|7901
1684418400000|2023-05-18 14:00:00|7736.3|7735.3|7745.4|7744.4|7749.4|7748.4|7727.8|7726.8|9766
1684422000000|2023-05-18 15:00:00|7745.9|7744.9|7740.4|7738.4|7750.4|7749.4|7739.4|7737.4|15917
1684425600000|2023-05-18 16:00:00|7739.9|7737.9|7731.9|7729.9|7739.9|7737.9|7728.4|7726.4|2906
1684429200000|2023-05-18 17:00:00|7732.4|7730.4|7727.6|7725.6|7740.9|7738.9|7725.9|7723.9|2242
1684432800000|2023-05-18 18:00:00|7727.9|7725.9|7742.6|7740.6|7743.6|7741.6|7726.9|7724.9|1109
1684436400000|2023-05-18 19:00:00|7742.4|7740.4|7760.7|7756.7|7763.1|7761.1|7740.4|7738.4|2640
1684440000000|2023-05-18 20:00:00|7760.9|7756.9|7765.7|7761.7|7767|7763|7758.4|7754.4|0
1684443600000|2023-05-18 21:00:00|7765.6|7761.6|7761.7|7757.7|7766.6|7762.6|7761.3|7757.3|0
1684447200000|2023-05-18 22:00:00|7761.6|7757.6|7768.2|7764.2|7776.6|7772.6|7758|7754|0
1684450800000|2023-05-18 23:00:00|7768|7764|7760.8|7756.8|7768.2|7764.2|7760.5|7756.5|0
1684454400000|2023-05-19 00:00:00|7761|7757|7761.6|7758.6|7767.1|7764.1|7760.1|7757|519
1684458000000|2023-05-19 01:00:00|7761.9|7758.9|7760.1|7757.1|7765.1|7762.1|7757.6|7754.6|236
1684461600000|2023-05-19 02:00:00|7759.9|7756.9|7771.6|7768.6|7772.1|7769.1|7759.9|7756.9|290
1684465200000|2023-05-19 03:00:00|7771.4|7768.4|7766.6|7763.6|7775.1|7772.1|7766.4|7763.4|316
1684468800000|2023-05-19 04:00:00|7767.1|7764.1|7767.9|7764.9|7769.1|7766.1|7763.9|7760.9|390
1684472400000|2023-05-19 05:00:00|7768.1|7765.1|7767.4|7764.4|7769.9|7766.9|7766.6|7763.6|594
1684476000000|2023-05-19 06:00:00|7766.9|7764.9|7767.4|7765.4|7774.4|7772.4|7759.4|7757.4|2236
1684479600000|2023-05-19 07:00:00|7766.9|7765.9|7767.3|7766.3|7771.4|7770.4|7756.9|7755.9|10368
1684483200000|2023-05-19 08:00:00|7767.5|7766.5|7775.8|7774.8|7778.3|7777.3|7764.3|7763.3|6491
1684486800000|2023-05-19 09:00:00|7776|7775|7776.5|7775.5|7783.3|7782.3|7770.8|7769.8|11755
1684490400000|2023-05-19 10:00:00|7776.8|7775.8|7772.3|7771.3|7783|7782|7770|7769|6533
1684494000000|2023-05-19 11:00:00|7772|7771|7777.4|7776.4|7779.4|7778.4|7769.8|7768.8|4611
1684497600000|2023-05-19 12:00:00|7776.9|7775.9|7775.1|7774.1|7782.4|7781.4|7772.9|7771.9|4752
1684501200000|2023-05-19 13:00:00|7774.9|7773.9|7785.6|7784.6|7792.4|7791.4|7773.1|7772.1|7618
1684504800000|2023-05-19 14:00:00|7784.9|7783.9|7786.9|7785.9|7791.4|7790.4|7778.9|7777.9|7871
1684508400000|2023-05-19 15:00:00|7787.4|7786.4|7757.9|7755.9|7788.9|7787.9|7748.4|7746.4|23290
1684512000000|2023-05-19 16:00:00|7757.4|7755.4|7762.9|7760.9|7764.4|7762.4|7749.4|7747.4|2333
1684515600000|2023-05-19 17:00:00|7763.4|7761.4|7762.6|7760.6|7767.1|7765.1|7759.6|7757.6|2410
1684519200000|2023-05-19 18:00:00|7762.4|7760.4|7771.6|7769.6|7771.9|7769.9|7762.4|7760.4|1903
1684522800000|2023-05-19 19:00:00|7771.9|7769.9|7784.3|7780.3|7787.1|7785.1|7769.4|7767.4|2799
1684526400000|2023-05-19 20:00:00|7781.6|7777.6|7771.5|7767.5|7783.6|7779.6|7766.4|7762.4|0
1684530000000|2023-05-19 21:00:00|7770.2|7766.2|7770.2|7766.2|7770.2|7766.2|7770.2|7766.2|0
1684706400000|2023-05-21 22:00:00|7760.9|7756.9|7774.3|7770.3|7775.8|7771.8|7760.2|7756.2|0
1684710000000|2023-05-21 23:00:00|7774.4|7770.4|7775.7|7771.7|7779.3|7775.3|7773.4|7769.4|0
1684713600000|2023-05-22 00:00:00|7775.6|7771.6|7780.1|7777.1|7783.9|7780.9|7771.4|7768.4|673
1684717200000|2023-05-22 01:00:00|7780.4|7777.4|7775.1|7772.1|7780.6|7777.6|7773.4|7770.4|310
1684720800000|2023-05-22 02:00:00|7774.6|7771.6|7777.1|7774.1|7778.1|7775.1|7772.9|7769.9|254
1684724400000|2023-05-22 03:00:00|7776.9|7773.9|7777.1|7774.1|7777.9|7774.9|7774.9|7771.9|174
1684728000000|2023-05-22 04:00:00|7776.9|7773.9|7779.4|7776.4|7781.9|7778.9|7776.6|7773.6|244
1684731600000|2023-05-22 05:00:00|7779.1|7776.1|7776.1|7773.1|7781.1|7778.1|7775.9|7772.9|707
1684735200000|2023-05-22 06:00:00|7775.6|7773.6|7771.1|7769.1|7776.1|7774.1|7768.9|7766.9|1664
1684738800000|2023-05-22 07:00:00|7770.6|7769.6|7780|7779|7785.5|7784.5|7755.9|7754.9|13197
1684742400000|2023-05-22 08:00:00|7779.5|7778.5|7779|7778|7784.5|7783.5|7772.5|7771.5|2822
1684746000000|2023-05-22 09:00:00|7779.5|7778.5|7773|7772|7783.7|7782.7|7773|7772|3355
1684749600000|2023-05-22 10:00:00|7772.5|7771.5|7758.7|7757.7|7774.7|7773.7|7753.5|7752.5|4973
1684753200000|2023-05-22 11:00:00|7758.5|7757.5|7762.4|7761.4|7762.4|7761.4|7751.5|7750.5|3654
1684756800000|2023-05-22 12:00:00|7761.9|7760.9|7751.1|7750.1|7763.4|7762.4|7750.4|7749.4|3040
1684760400000|2023-05-22 13:00:00|7751.4|7750.4|7764.9|7763.9|7779.9|7778.9|7750.9|7749.9|6171
1684764000000|2023-05-22 14:00:00|7764.6|7763.6|7769.6|7768.6|7773.1|7772.1|7755.9|7754.9|7953
1684767600000|2023-05-22 15:00:00|7769.8|7768.8|7782.6|7780.6|7782.8|7780.8|7767.1|7766.1|11679
1684771200000|2023-05-22 16:00:00|7782.8|7780.8|7785.1|7783.1|7786.1|7784.1|7782.1|7780.1|2173
1684774800000|2023-05-22 17:00:00|7785.6|7783.6|7781.6|7779.6|7786.6|7784.6|7778.1|7776.1|1318
1684778400000|2023-05-22 18:00:00|7782.1|7780.1|7784.1|7782.1|7787.6|7785.6|7779.6|7777.6|1304
1684782000000|2023-05-22 19:00:00|7784.6|7782.6|7774.5|7770.5|7785.6|7783.6|7768.1|7766.1|2260
1684785600000|2023-05-22 20:00:00|7774.8|7770.8|7777.9|7773.9|7779.7|7775.7|7773.6|7769.6|0
1684789200000|2023-05-22 21:00:00|7777.8|7773.8|7779.2|7775.2|7779.4|7775.4|7777.1|7773.1|0
1684792800000|2023-05-22 22:00:00|7779|7775|7780.9|7776.9|7781.4|7777.4|7776.3|7772.3|0
1684796400000|2023-05-22 23:00:00|7781|7777|7785.1|7781.1|7789.9|7785.9|7778.5|7774.5|0
1684800000000|2023-05-23 00:00:00|7785.2|7781.2|7786.8|7783.8|7790.3|7787.3|7782.3|7779.3|504
1684803600000|2023-05-23 01:00:00|7787.1|7784.1|7788.8|7785.8|7794.1|7791.1|7784.3|7781.3|386
1684807200000|2023-05-23 02:00:00|7789.1|7786.1|7789.3|7786.3|7790.3|7787.3|7786.3|7783.3|128
1684810800000|2023-05-23 03:00:00|7789.1|7786.1|7781.8|7778.8|7789.3|7786.3|7777.3|7774.3|197
1684814400000|2023-05-23 04:00:00|7782.1|7779.1|7776.8|7773.8|7782.8|7779.8|7775.6|7772.6|152
1684818000000|2023-05-23 05:00:00|7776.6|7773.6|7773.1|7770.1|7777.1|7774.1|7769.8|7766.8|471
1684821600000|2023-05-23 06:00:00|7773.3|7770.3|7755.8|7753.8|7774.1|7772.1|7755.8|7753.8|1407
1684825200000|2023-05-23 07:00:00|7755.3|7754.3|7767.7|7766.7|7767.7|7766.7|7747.1|7746.1|11565
1684828800000|2023-05-23 08:00:00|7768|7767|7772.2|7771.2|7780|7779|7765.5|7764.5|4448
1684832400000|2023-05-23 09:00:00|7772.5|7771.5|7784|7783|7788|7787|7771|7770|3976
1684836000000|2023-05-23 10:00:00|7783.5|7782.5|7794|7793|7797|7796|7779.5|7778.5|4953
1684839600000|2023-05-23 11:00:00|7793.7|7792.7|7791.1|7790.1|7795.8|7794.8|7787.2|7786.2|4403
1684843200000|2023-05-23 12:00:00|7791.6|7790.6|7798.1|7797.1|7801.6|7800.6|7791.3|7790.3|4066
1684846800000|2023-05-23 13:00:00|7797.8|7796.8|7765.8|7764.8|7799.6|7798.6|7763.6|7762.6|8209
1684850400000|2023-05-23 14:00:00|7765.6|7764.6|7762.5|7761.5|7770.1|7769.1|7759.6|7758.6|7697
1684854000000|2023-05-23 15:00:00|7762.3|7761.3|7768.8|7766.8|7770.8|7768.8|7758.8|7757.8|13450
1684857600000|2023-05-23 16:00:00|7769.3|7767.3|7754.5|7752.5|7773|7771|7748.8|7746.8|2910
1684861200000|2023-05-23 17:00:00|7754.8|7752.8|7743.3|7741.3|7759.3|7757.3|7742.3|7740.3|1483
1684864800000|2023-05-23 18:00:00|7743.5|7741.5|7735.3|7733.3|7747.8|7745.8|7726.5|7724.5|2343
1684868400000|2023-05-23 19:00:00|7734.8|7732.8|7734.2|7730.2|7740.3|7738.3|7727.8|7725.8|2324
1684872000000|2023-05-23 20:00:00|7732.7|7728.7|7736.9|7732.9|7739.9|7735.9|7731.1|7727.1|0
1684875600000|2023-05-23 21:00:00|7737|7733|7737.9|7733.9|7741.1|7737.1|7736.8|7732.8|0
1684879200000|2023-05-23 22:00:00|7737.4|7733.4|7742.6|7738.6|7744.9|7740.9|7736.1|7732.1|0
1684882800000|2023-05-23 23:00:00|7742.8|7738.8|7744.2|7740.2|7745.2|7741.2|7741.3|7737.3|0
1684886400000|2023-05-24 00:00:00|7744.1|7740.1|7734|7731|7744.1|7740.1|7731.3|7728.3|375
1684890000000|2023-05-24 01:00:00|7733.8|7730.8|7727|7724|7734.3|7731.3|7727|7724|194
1684893600000|2023-05-24 02:00:00|7726.8|7723.8|7728.8|7725.8|7730.5|7727.5|7726|7723|244
1684897200000|2023-05-24 03:00:00|7729|7726|7730|7727|7730.8|7727.8|7726.5|7723.5|178
1684900800000|2023-05-24 04:00:00|7730.3|7727.3|7730|7727|7731.3|7728.3|7729|7726|186
1684904400000|2023-05-24 05:00:00|7729.8|7726.8|7721.5|7718.5|7731.8|7728.8|7719.5|7716.5|438
1684908000000|2023-05-24 06:00:00|7721|7719|7705.5|7703.5|7721|7719|7697.3|7695.3|3732
1684911600000|2023-05-24 07:00:00|7705|7704|7650.8|7649.8|7705|7704|7639.5|7638.5|25223
1684915200000|2023-05-24 08:00:00|7650.5|7649.5|7657|7656|7663.8|7662.8|7637.8|7636.8|11033
1684918800000|2023-05-24 09:00:00|7657.3|7656.3|7638.3|7637.3|7661.8|7660.8|7631.8|7630.8|11636
1684922400000|2023-05-24 10:00:00|7638.5|7637.5|7625.5|7624.5|7640.5|7639.5|7620|7619|9166
1684926000000|2023-05-24 11:00:00|7625.3|7624.3|7624.3|7623.3|7632|7631|7619.8|7618.8|8297
1684929600000|2023-05-24 12:00:00|7625|7624|7622|7621|7639.7|7638.7|7619.3|7618.3|7057
1684933200000|2023-05-24 13:00:00|7621.7|7620.7|7603|7602|7627.5|7626.5|7590|7589|15081
1684936800000|2023-05-24 14:00:00|7602.5|7601.5|7625|7624|7625.5|7624.5|7590.7|7589.7|13974
1684940400000|2023-05-24 15:00:00|7624.7|7623.7|7623.8|7621.8|7629.8|7627.8|7609.2|7608.2|24675
1684944000000|2023-05-24 16:00:00|7624.8|7622.8|7625.3|7623.3|7631|7629|7620.3|7618.3|2604
1684947600000|2023-05-24 17:00:00|7625.5|7623.5|7626.8|7624.8|7628.8|7626.8|7618.8|7616.8|2189
1684951200000|2023-05-24 18:00:00|7626|7624|7616.3|7614.3|7630|7628|7614.3|7612.3|1659
1684954800000|2023-05-24 19:00:00|7616|7614|7623.1|7619.1|7629.5|7627.5|7613.3|7611.3|3381
1684958400000|2023-05-24 20:00:00|7623.2|7619.2|7642.4|7638.4|7645.9|7641.9|7620.5|7616.5|0
1684962000000|2023-05-24 21:00:00|7642.3|7638.3|7638.7|7634.7|7642.3|7638.3|7635|7631|0
1684965600000|2023-05-24 22:00:00|7639.9|7635.9|7630.6|7626.6|7642.8|7638.8|7618.3|7614.3|0
1684969200000|2023-05-24 23:00:00|7630.7|7626.7|7636|7632|7640.9|7636.9|7630.7|7626.7|0
1684972800000|2023-05-25 00:00:00|7636.2|7632.2|7633.5|7630.5|7636.5|7632.8|7623|7620|997
1684976400000|2023-05-25 01:00:00|7633.3|7630.3|7626.5|7623.5|7635|7632|7618|7615|497
1684980000000|2023-05-25 02:00:00|7626.8|7623.8|7627.8|7624.8|7632.5|7629.5|7624.5|7621.5|271
1684983600000|2023-05-25 03:00:00|7628|7625|7630.3|7627.3|7635.5|7632.5|7628|7625|389
1684987200000|2023-05-25 04:00:00|7630|7627|7626|7623|7632.3|7629.3|7625.5|7622.5|254
1684990800000|2023-05-25 05:00:00|7625.8|7622.8|7622.3|7619.3|7627.5|7624.5|7619.8|7616.8|705
1684994400000|2023-05-25 06:00:00|7622|7619|7624.8|7622.8|7633.5|7631.5|7612.3|7610.3|2797
1684998000000|2023-05-25 07:00:00|7624.3|7623.3|7583.8|7582.8|7624.3|7623.3|7576.3|7575.3|17246
1685001600000|2023-05-25 08:00:00|7584|7583|7611.9|7610.9|7611.9|7610.9|7580.5|7579.5|6655
1685005200000|2023-05-25 09:00:00|7612.1|7611.1|7615.9|7614.9|7624.1|7623.1|7607.9|7606.9|5750
1685008800000|2023-05-25 10:00:00|7615.4|7614.4|7609.1|7608.1|7621.4|7620.4|7608.4|7607.4|4252
1685012400000|2023-05-25 11:00:00|7609.4|7608.4|7608.4|7607.4|7609.9|7608.9|7601.9|7600.9|4562
1685016000000|2023-05-25 12:00:00|7608.7|7607.7|7609.2|7608.2|7619.7|7618.7|7603.7|7602.7|8791
1685019600000|2023-05-25 13:00:00|7608.7|7607.7|7577.4|7576.4|7610.7|7609.7|7570.2|7569.2|12727
1685023200000|2023-05-25 14:00:00|7577.2|7576.2|7594.1|7593.1|7594.1|7593.1|7569.1|7568.1|10069
1685026800000|2023-05-25 15:00:00|7593.6|7592.6|7567.6|7565.6|7595.8|7594.8|7561.1|7559.1|18741
1685030400000|2023-05-25 16:00:00|7567.8|7565.8|7570.6|7568.6|7576.3|7574.3|7565.8|7563.8|4414
1685034000000|2023-05-25 17:00:00|7570.1|7568.1|7582.1|7580.1|7583.8|7581.8|7565.1|7563.1|2218
1685037600000|2023-05-25 18:00:00|7582.3|7580.3|7576.1|7574.1|7591.8|7589.8|7573.6|7571.6|2403
1685041200000|2023-05-25 19:00:00|7576.3|7574.3|7590.2|7586.2|7593.3|7591.3|7574.6|7572.6|3327
1685044800000|2023-05-25 20:00:00|7590.1|7586.1|7588|7584|7594|7590|7586.9|7582.9|0
1685048400000|2023-05-25 21:00:00|7587.7|7583.7|7584|7580|7588.9|7584.9|7581.9|7577.9|0
1685052000000|2023-05-25 22:00:00|7584.1|7580.1|7582.5|7578.5|7588.5|7584.5|7577.8|7573.8|0
1685055600000|2023-05-25 23:00:00|7582.4|7578.4|7580.2|7576.2|7583.1|7579.1|7576.4|7572.4|0
1685059200000|2023-05-26 00:00:00|7580.3|7576.3|7575.6|7572.6|7581.5|7577.5|7572.1|7569.1|585
1685062800000|2023-05-26 01:00:00|7574.8|7571.8|7574.3|7571.3|7575.6|7572.6|7565.1|7562.1|441
1685066400000|2023-05-26 02:00:00|7574.1|7571.1|7572.8|7569.8|7579.3|7576.3|7572.8|7569.8|370
1685070000000|2023-05-26 03:00:00|7573.1|7570.1|7572.3|7569.3|7575.1|7572.1|7569.3|7566.3|239
1685073600000|2023-05-26 04:00:00|7572.1|7569.1|7571.8|7568.8|7573.6|7570.6|7568.6|7565.6|239
1685077200000|2023-05-26 05:00:00|7572.1|7569.1|7578.3|7575.3|7582.3|7579.3|7569.3|7566.3|604
1685080800000|2023-05-26 06:00:00|7577.8|7575.8|7602.6|7600.6|7605.6|7603.6|7574.8|7572.8|2613
1685084400000|2023-05-26 07:00:00|7602.1|7601.1|7582|7581|7626.1|7625.1|7575.2|7574.2|13012
1685088000000|2023-05-26 08:00:00|7581.5|7580.5|7575|7574|7594.5|7593.5|7574|7573|4899
1685091600000|2023-05-26 09:00:00|7575.5|7574.5|7560.5|7559.5|7576|7575|7556|7555|5269
1685095200000|2023-05-26 10:00:00|7560|7559|7589|7588|7591|7590|7559|7558|6242
1685098800000|2023-05-26 11:00:00|7588.7|7587.7|7592.6|7591.6|7595.4|7594.4|7584.7|7583.7|5043
1685102400000|2023-05-26 12:00:00|7592.9|7591.9|7595.1|7594.1|7596.9|7595.9|7585.4|7584.4|4794
1685106000000|2023-05-26 13:00:00|7594.9|7593.9|7617.1|7616.1|7628.9|7627.9|7593.9|7592.9|8526
1685109600000|2023-05-26 14:00:00|7616.9|7615.9|7640.4|7639.4|7642.4|7641.4|7616.6|7615.6|11825
1685113200000|2023-05-26 15:00:00|7640.1|7639.1|7629.6|7627.6|7644.6|7643.6|7625.4|7623.4|17965
1685116800000|2023-05-26 16:00:00|7629.9|7627.9|7631.9|7629.9|7633.6|7631.6|7627.9|7625.9|2143
1685120400000|2023-05-26 17:00:00|7631.4|7629.4|7632.9|7630.9|7633.9|7631.9|7626.6|7624.6|1048
1685124000000|2023-05-26 18:00:00|7633.4|7631.4|7639.4|7637.4|7640.9|7638.9|7629.4|7627.4|885
1685127600000|2023-05-26 19:00:00|7639.9|7637.9|7639|7635|7645.4|7643.4|7629.9|7627.9|2852
1685131200000|2023-05-26 20:00:00|7639.3|7635.3|7645.9|7641.9|7650|7646|7638.9|7634.9|0
1685311200000|2023-05-28 22:00:00|7662.8|7658.8|7652.5|7648.5|7664.7|7660.7|7648.9|7644.9|0
1685314800000|2023-05-28 23:00:00|7652.6|7648.6|7652|7648|7655.2|7651.2|7651.5|7647.5|0
1685318400000|2023-05-29 00:00:00|7651.9|7647.9|7647|7643|7660.1|7656.1|7644.8|7640.8|0
1685322000000|2023-05-29 01:00:00|7646.9|7642.9|7643.2|7639.2|7649.8|7645.8|7638.6|7634.6|0
1685325600000|2023-05-29 02:00:00|7643.1|7639.1|7643.2|7639.2|7645.2|7641.2|7641.4|7637.4|0
1685329200000|2023-05-29 03:00:00|7643.3|7639.3|7639.6|7635.6|7645.1|7641.1|7638.6|7634.6|0
1685332800000|2023-05-29 04:00:00|7639.7|7635.7|7641.9|7637.9|7642.2|7638.2|7638.2|7634.2|0
1685336400000|2023-05-29 05:00:00|7641.8|7637.8|7646|7642|7646|7642|7638.8|7634.8|0
1685340000000|2023-05-29 06:00:00|7645.9|7641.9|7658.6|7654.6|7660|7656|7642.2|7638.2|0
1685343600000|2023-05-29 07:00:00|7658.5|7654.5|7642.2|7638.2|7662.4|7658.4|7640.8|7636.8|0
1685347200000|2023-05-29 08:00:00|7642.3|7638.3|7640.8|7636.8|7650.8|7646.8|7640.8|7636.8|0
1685350800000|2023-05-29 09:00:00|7640.9|7636.9|7631.5|7627.5|7646|7642|7629.6|7625.6|0
1685354400000|2023-05-29 10:00:00|7631.6|7627.6|7626.2|7622.2|7635|7631|7624.6|7620.6|0
1685358000000|2023-05-29 11:00:00|7626.3|7622.3|7623.8|7619.8|7629|7625|7621.5|7617.5|0
1685361600000|2023-05-29 12:00:00|7623.7|7619.7|7616.7|7612.7|7626.7|7622.7|7613.1|7609.1|0
1685365200000|2023-05-29 13:00:00|7616.8|7612.8|7616|7612|7622.4|7618.4|7615|7611|0
1685368800000|2023-05-29 14:00:00|7616.1|7612.1|7622.5|7618.5|7624.3|7620.3|7614.9|7610.9|0
1685372400000|2023-05-29 15:00:00|7622.6|7618.6|7623.1|7619.1|7626.3|7622.3|7621.2|7617.2|0
1685376000000|2023-05-29 16:00:00|7623.2|7619.2|7620.7|7616.7|7623.6|7619.6|7619.5|7615.5|0
1685379600000|2023-05-29 17:00:00|7621.9|7617.9|7622.4|7618.4|7622.4|7618.4|7620.7|7616.7|0
1685383200000|2023-05-29 18:00:00|7623.5|7619.5|7623.9|7619.9|7623.9|7619.9|7623.5|7619.5|0
1685386800000|2023-05-29 19:00:00|7623.3|7619.3|7623.7|7619.7|7623.9|7619.9|7622.3|7618.3|0
1685390400000|2023-05-29 20:00:00|7623.2|7619.2|7623.1|7619.1|7623.2|7619.2|7623.1|7619.1|0
1685394000000|2023-05-29 21:00:00|7623.2|7619.2|7623.6|7619.6|7623.7|7619.7|7623.2|7619.2|0
1685397600000|2023-05-29 22:00:00|7622.7|7618.7|7627.1|7623.1|7633.1|7629.1|7619.6|7615.6|0
1685401200000|2023-05-29 23:00:00|7627|7623|7625.7|7621.7|7629.2|7625.2|7620.3|7616.3|0
1685404800000|2023-05-30 00:00:00|7625.6|7621.6|7636.6|7633.6|7641.6|7638.6|7624.6|7620.6|1671
1685408400000|2023-05-30 01:00:00|7636.9|7633.9|7634.6|7631.6|7638.6|7635.6|7634.1|7631.1|250
1685412000000|2023-05-30 02:00:00|7634.9|7631.9|7632.6|7629.6|7636.9|7633.9|7632.4|7629.4|151
1685415600000|2023-05-30 03:00:00|7632.9|7629.9|7629.6|7626.6|7633.4|7630.4|7627.1|7624.1|287
1685419200000|2023-05-30 04:00:00|7629.4|7626.4|7629.1|7626.1|7629.9|7626.9|7627.1|7624.1|236
1685422800000|2023-05-30 05:00:00|7629.4|7626.4|7623.1|7620.1|7630.9|7627.9|7622.9|7619.9|688
1685426400000|2023-05-30 06:00:00|7622.9|7619.9|7625.9|7623.9|7634.6|7632.6|7621.9|7619.6|2273
1685430000000|2023-05-30 07:00:00|7625.4|7624.4|7623.9|7622.9|7630.4|7629.4|7597.9|7596.9|13033
1685433600000|2023-05-30 08:00:00|7624.7|7623.7|7614.2|7613.2|7627.2|7626.2|7606.2|7605.2|5663
1685437200000|2023-05-30 09:00:00|7613.7|7612.7|7600.2|7599.2|7623.7|7622.7|7599.7|7598.7|5765
1685440800000|2023-05-30 10:00:00|7599.7|7598.7|7587.4|7586.4|7604.7|7603.7|7585.7|7584.7|4432
1685444400000|2023-05-30 11:00:00|7587.7|7586.7|7589.7|7588.7|7591.5|7590.5|7571.2|7570.2|6355
1685448000000|2023-05-30 12:00:00|7590|7589|7581.5|7580.5|7593.5|7592.5|7580|7579|4092
1685451600000|2023-05-30 13:00:00|7581.7|7580.7|7561.5|7560.5|7584.7|7583.7|7554|7553|8216
1685455200000|2023-05-30 14:00:00|7561.7|7560.7|7539|7538|7573|7572|7539|7538|11447
1685458800000|2023-05-30 15:00:00|7538.5|7537.5|7527.5|7525.5|7543|7542|7515.7|7514.7|23435
1685462400000|2023-05-30 16:00:00|7527.2|7525.2|7533.2|7531.2|7533.2|7531.2|7522.7|7520.7|2054
1685466000000|2023-05-30 17:00:00|7533.5|7531.5|7526.5|7524.5|7533.7|7531.7|7520.7|7518.7|1131
1685469600000|2023-05-30 18:00:00|7526.2|7524.2|7536.5|7534.5|7539|7537|7524.5|7522.5|1332
1685473200000|2023-05-30 19:00:00|7536.2|7534.2|7537.1|7533.1|7540.2|7538.2|7531.2|7529.2|2283
1685476800000|2023-05-30 20:00:00|7534.8|7530.8|7534.3|7530.3|7539.6|7535.6|7533.6|7529.6|0
1685480400000|2023-05-30 21:00:00|7534.4|7530.4|7531.9|7527.9|7536.3|7532.3|7531|7527|0
1685484000000|2023-05-30 22:00:00|7531.6|7527.6|7533.6|7529.6|7534.9|7530.9|7528.3|7524.3|0
1685487600000|2023-05-30 23:00:00|7533.7|7529.7|7536.5|7532.5|7540.9|7536.9|7533.7|7529.7|0
1685491200000|2023-05-31 00:00:00|7536.6|7532.6|7529.2|7526.2|7541|7538|7528.7|7525.7|530
1685494800000|2023-05-31 01:00:00|7529|7526|7520.2|7517.2|7529.2|7526.2|7518.7|7515.7|444
1685498400000|2023-05-31 02:00:00|7520.5|7517.5|7515.5|7512.5|7520.7|7517.7|7510|7507|317
1685502000000|2023-05-31 03:00:00|7515.7|7512.7|7508.5|7505.5|7515.7|7512.7|7507.2|7504.2|187
1685505600000|2023-05-31 04:00:00|7508.2|7505.2|7503.7|7500.7|7509|7506|7503.7|7500.7|424
1685509200000|2023-05-31 05:00:00|7503.5|7500.5|7496.2|7493.2|7504|7501|7492|7489|855
1685512800000|2023-05-31 06:00:00|7496|7493|7475.5|7473.5|7497|7495|7472.2|7470.2|3099
1685516400000|2023-05-31 07:00:00|7475|7474|7494.5|7493.5|7495|7494|7461.5|7460.5|15229
1685520000000|2023-05-31 08:00:00|7494|7493|7508.7|7507.7|7516.2|7515.2|7489.5|7488.5|8243
1685523600000|2023-05-31 09:00:00|7507.2|7506.2|7507|7506|7518.5|7517.5|7503.5|7502.5|6902
1685527200000|2023-05-31 10:00:00|7507.2|7506.2|7511|7510|7514.5|7513.5|7502.2|7501.2|6840
1685530800000|2023-05-31 11:00:00|7511.5|7510.5|7510.8|7509.8|7519.5|7518.5|7510.5|7509.5|5817
1685534400000|2023-05-31 12:00:00|7511.1|7510.1|7505.6|7504.6|7512.1|7511.1|7498.6|7497.6|5409
1685538000000|2023-05-31 13:00:00|7505.3|7504.3|7484.6|7483.6|7510.6|7509.6|7482.1|7481.1|11505
1685541600000|2023-05-31 14:00:00|7484.3|7483.3|7453.6|7452.6|7489.6|7488.6|7452.6|7451.6|15319
1685545200000|2023-05-31 15:00:00|7453.8|7452.8|7441.4|7439.4|7460.1|7459.1|7433.7|7431.7|51634
1685548800000|2023-05-31 16:00:00|7441.7|7439.7|7449.2|7447.2|7450.7|7448.7|7437.7|7435.7|3551
1685552400000|2023-05-31 17:00:00|7449.4|7447.4|7454.7|7452.7|7454.9|7452.9|7442.7|7440.7|2428
1685556000000|2023-05-31 18:00:00|7454.9|7452.9|7452.9|7450.9|7455.2|7453.2|7447.7|7445.7|1591
1685559600000|2023-05-31 19:00:00|7452.7|7450.7|7456.6|7452.6|7464.2|7462.2|7449.7|7447.7|4565
1685563200000|2023-05-31 20:00:00|7456.7|7452.7|7453.1|7449.1|7463.1|7459.1|7452.3|7448.3|0
1685566800000|2023-05-31 21:00:00|7453.3|7449.3|7454.4|7450.4|7455.4|7451.4|7453.3|7449.3|0
1685570400000|2023-05-31 22:00:00|7454.3|7450.3|7459.2|7455.2|7460.9|7456.9|7453.2|7449.2|0
1685574000000|2023-05-31 23:00:00|7459.4|7455.4|7462|7458|7467.8|7463.8|7457.1|7453.1|0
1685577600000|2023-06-01 00:00:00|7461.9|7457.9|7454.9|7451.9|7464.7|7461.7|7451.9|7448.9|592
1685581200000|2023-06-01 01:00:00|7455.2|7452.2|7466.4|7463.4|7474.7|7471.7|7455.2|7452.2|743
1685584800000|2023-06-01 02:00:00|7466.7|7463.7|7467.4|7464.4|7469.4|7466.4|7458.9|7455.9|375
1685588400000|2023-06-01 03:00:00|7467.7|7464.7|7467.7|7464.7|7468.9|7465.9|7463.9|7460.9|384
1685592000000|2023-06-01 04:00:00|7467.9|7464.9|7467.9|7464.9|7470.4|7467.4|7466.2|7463.2|162
1685595600000|2023-06-01 05:00:00|7467.7|7464.7|7463.9|7460.9|7469.4|7466.4|7462.9|7459.9|626
1685599200000|2023-06-01 06:00:00|7464.2|7461.2|7458.7|7456.7|7466.9|7464.9|7453.4|7451.4|2731
1685602800000|2023-06-01 07:00:00|7458.2|7457.2|7487|7486|7489.3|7488.3|7452.7|7451.7|16022
1685606400000|2023-06-01 08:00:00|7486.8|7485.8|7493.5|7492.5|7498.8|7497.8|7481.3|7480.3|6710
1685610000000|2023-06-01 09:00:00|7493.3|7492.3|7483.8|7482.8|7493.8|7492.8|7476.8|7475.8|5078
1685613600000|2023-06-01 10:00:00|7483.5|7482.5|7475.3|7474.3|7483.8|7482.8|7472.3|7471.3|5052
1685617200000|2023-06-01 11:00:00|7475.5|7474.5|7474|7473|7477.5|7476.5|7467.5|7466.5|4497
1685620800000|2023-06-01 12:00:00|7473.5|7472.5|7460.5|7459.5|7485.7|7484.7|7460.5|7459.5|7480
1685624400000|2023-06-01 13:00:00|7460.2|7459.2|7445.7|7444.7|7468.5|7467.5|7444.5|7443.5|11782
1685628000000|2023-06-01 14:00:00|7446.5|7445.5|7496.6|7495.6|7497.1|7496.1|7446.2|7445.2|12928
1685631600000|2023-06-01 15:00:00|7496.3|7495.3|7499.3|7497.3|7501.3|7499.6|7490.6|7489.6|24117
1685635200000|2023-06-01 16:00:00|7499.6|7497.6|7502.6|7500.6|7502.6|7500.6|7496.1|7494.1|2296
1685638800000|2023-06-01 17:00:00|7502.8|7500.8|7505.8|7503.8|7506.6|7504.6|7500.1|7498.1|1713
1685642400000|2023-06-01 18:00:00|7506.1|7504.1|7507.6|7505.6|7508.6|7506.6|7503.1|7501.1|1519
1685646000000|2023-06-01 19:00:00|7508.1|7506.1|7500.7|7496.7|7509.1|7507.1|7497.6|7495.6|3016
1685649600000|2023-06-01 20:00:00|7500.5|7496.5|7506.8|7502.8|7507.8|7503.8|7498|7494|0
1685653200000|2023-06-01 21:00:00|7506.7|7502.7|7508.3|7504.3|7511.7|7507.7|7506.2|7502.2|0
1685656800000|2023-06-01 22:00:00|7507.9|7503.9|7508.1|7504.1|7508.5|7504.5|7505.7|7501.7|0
1685660400000|2023-06-01 23:00:00|7508|7504|7503.6|7499.6|7508|7504|7502.8|7498.8|0
1685664000000|2023-06-02 00:00:00|7503.5|7499.5|7502.3|7499.3|7505.8|7502.8|7499.8|7496.8|474
1685667600000|2023-06-02 01:00:00|7501.8|7498.8|7504.3|7501.3|7504.8|7501.8|7500.8|7497.8|355
1685671200000|2023-06-02 02:00:00|7504.6|7501.6|7506.3|7503.3|7506.8|7503.8|7502.3|7499.3|140
1685674800000|2023-06-02 03:00:00|7506.6|7503.6|7513.8|7510.8|7514.6|7511.6|7505.3|7502.3|120
1685678400000|2023-06-02 04:00:00|7513.6|7510.6|7515.3|7512.3|7516.3|7513.3|7512.3|7509.3|111
1685682000000|2023-06-02 05:00:00|7515.6|7512.6|7521.1|7518.1|7522.3|7519.3|7515.3|7512.3|394
1685685600000|2023-06-02 06:00:00|7521.3|7518.3|7527.1|7525.1|7533.6|7531.6|7518.6|7516.6|2033
1685689200000|2023-06-02 07:00:00|7526.6|7525.6|7541|7540|7541.2|7540.2|7516.6|7515.6|13201
1685692800000|2023-06-02 08:00:00|7540.7|7539.7|7550|7549|7551.5|7550.5|7536|7535|5846
1685696400000|2023-06-02 09:00:00|7549.5|7548.5|7558|7557|7570.5|7569.5|7546|7545|7823
1685700000000|2023-06-02 10:00:00|7557.7|7556.7|7562.5|7561.5|7567|7566|7555|7554|5063
1685703600000|2023-06-02 11:00:00|7562.7|7561.7|7559.6|7558.6|7564.6|7563.6|7556|7555|5830
1685707200000|2023-06-02 12:00:00|7559.1|7558.1|7573.1|7572.1|7576.6|7575.6|7547.1|7546.1|7627
1685710800000|2023-06-02 13:00:00|7573.3|7572.3|7584.1|7583.1|7591.1|7590.1|7572.1|7571.1|10410
1685714400000|2023-06-02 14:00:00|7584.6|7583.6|7600.2|7599.2|7602.2|7601.2|7578.6|7577.6|11037
1685718000000|2023-06-02 15:00:00|7599.7|7598.7|7606.2|7604.2|7616.2|7615.2|7596.7|7594.7|24537
1685721600000|2023-06-02 16:00:00|7606.7|7604.7|7621.4|7619.4|7621.7|7619.7|7605.2|7603.2|2793
1685725200000|2023-06-02 17:00:00|7621.7|7619.7|7623.7|7621.7|7624.2|7622.2|7617.2|7615.2|1311
1685728800000|2023-06-02 18:00:00|7623.9|7621.9|7627.2|7625.2|7627.9|7625.9|7618.9|7616.9|1031
1685732400000|2023-06-02 19:00:00|7627.7|7625.7|7623|7619|7630.7|7628.7|7620.7|7618.4|2918
1685736000000|2023-06-02 20:00:00|7623.1|7619.1|7622.3|7618.3|7626|7622|7619.2|7615.2|0
1685916000000|2023-06-04 22:00:00|7618.5|7614.5|7631.2|7627.2|7632.5|7628.5|7617.4|7613.4|0
1685919600000|2023-06-04 23:00:00|7631.1|7627.1|7621.9|7617.9|7631.2|7627.2|7618.5|7614.5|0
1685923200000|2023-06-05 00:00:00|7621.8|7617.8|7625.4|7622.4|7627.7|7624.7|7616.4|7613.4|883
1685926800000|2023-06-05 01:00:00|7625.2|7622.2|7621.4|7618.4|7627.7|7624.7|7613.4|7610.4|433
1685930400000|2023-06-05 02:00:00|7621.2|7618.2|7625.4|7622.4|7626.4|7623.4|7618.9|7615.9|347
1685934000000|2023-06-05 03:00:00|7625.2|7622.2|7623.9|7620.9|7630.2|7627.2|7623.7|7620.7|244
1685937600000|2023-06-05 04:00:00|7623.7|7620.7|7622.4|7619.4|7625.2|7622.2|7619.2|7616.2|200
1685941200000|2023-06-05 05:00:00|7622.2|7619.2|7624.4|7621.4|7625.4|7622.4|7617.7|7614.7|522
1685944800000|2023-06-05 06:00:00|7624.2|7621.2|7645.2|7643.2|7645.7|7643.7|7622.4|7620.2|2417
1685948400000|2023-06-05 07:00:00|7644.7|7643.7|7641.9|7640.9|7656.2|7655.2|7626.2|7625.2|15248
1685952000000|2023-06-05 08:00:00|7642.6|7641.6|7650.4|7649.4|7652.9|7651.9|7638.4|7637.4|6234
1685955600000|2023-06-05 09:00:00|7650.9|7649.9|7644.9|7643.9|7652.4|7651.4|7641.1|7640.1|5576
1685959200000|2023-06-05 10:00:00|7644.6|7643.6|7647.4|7646.4|7650.4|7649.4|7643.4|7642.4|3675
1685962800000|2023-06-05 11:00:00|7647.6|7646.6|7645.6|7644.6|7650.4|7649.4|7642.6|7641.6|3334
1685966400000|2023-06-05 12:00:00|7645.3|7644.3|7645.6|7644.6|7649.8|7648.8|7643.6|7642.6|5509
1685970000000|2023-06-05 13:00:00|7645.1|7644.1|7627.1|7626.1|7648.6|7647.6|7627.1|7626.1|7334
1685973600000|2023-06-05 14:00:00|7629.1|7628.1|7605.6|7604.6|7632.3|7631.3|7592.6|7591.6|14896
1685977200000|2023-06-05 15:00:00|7606.1|7605.1|7601.4|7599.4|7608.1|7607.1|7595.4|7594.4|12213
1685980800000|2023-06-05 16:00:00|7601.6|7599.6|7607.9|7605.9|7609.1|7607.1|7598.9|7596.9|1853
1685984400000|2023-06-05 17:00:00|7607.6|7605.6|7599.1|7597.1|7608.4|7606.4|7593.6|7591.6|1661
1685988000000|2023-06-05 18:00:00|7599.4|7597.4|7593.4|7591.4|7601.9|7599.9|7583.9|7581.9|2349
1685991600000|2023-06-05 19:00:00|7593.1|7591.1|7590.7|7586.7|7595.1|7593.1|7587.1|7585.1|2215
1685995200000|2023-06-05 20:00:00|7590.9|7586.9|7589.6|7585.6|7595.1|7591.1|7588.5|7584.5|0
1685998800000|2023-06-05 21:00:00|7589.7|7585.7|7590|7586|7592.2|7588.2|7589.3|7585.3|0
1686002400000|2023-06-05 22:00:00|7589.3|7585.3|7583.8|7579.8|7589.3|7585.3|7583.4|7579.4|0
1686006000000|2023-06-05 23:00:00|7583.9|7579.9|7584.1|7580.1|7587.7|7583.7|7581.2|7577.2|0
1686009600000|2023-06-06 00:00:00|7584.2|7580.2|7587.1|7584.1|7587.9|7584.9|7579.4|7576.4|481
1686013200000|2023-06-06 01:00:00|7587.6|7584.6|7589.6|7586.6|7590.4|7587.4|7585.6|7582.6|292
1686016800000|2023-06-06 02:00:00|7589.9|7586.9|7594.9|7591.9|7595.6|7592.6|7586.9|7583.9|196
1686020400000|2023-06-06 03:00:00|7594.6|7591.6|7594.6|7591.6|7595.9|7592.9|7590.1|7587.1|190
1686024000000|2023-06-06 04:00:00|7594.4|7591.4|7595.6|7592.6|7602.1|7599.1|7593.4|7590.4|373
1686027600000|2023-06-06 05:00:00|7595.9|7592.9|7590.4|7587.4|7599.4|7596.4|7590.4|7587.4|225
1686031200000|2023-06-06 06:00:00|7591.1|7588.1|7580.9|7578.9|7594.4|7592.4|7575.9|7573.9|1805
1686034800000|2023-06-06 07:00:00|7580.4|7579.4|7594.5|7593.5|7603.6|7602.6|7578.4|7577.4|14152
1686038400000|2023-06-06 08:00:00|7594.8|7593.8|7556.3|7555.3|7595.3|7594.3|7555.5|7554.5|5733
1686042000000|2023-06-06 09:00:00|7556.8|7555.8|7583|7582|7585.5|7584.5|7556.8|7555.8|5141
1686045600000|2023-06-06 10:00:00|7583.3|7582.3|7575.8|7574.8|7584.3|7583.3|7575|7574|5132
1686049200000|2023-06-06 11:00:00|7576.3|7575.3|7582.9|7581.9|7584.3|7583.3|7571.8|7570.8|4871
1686052800000|2023-06-06 12:00:00|7582.6|7581.6|7598.4|7597.4|7600.9|7599.9|7582.4|7581.4|5993
1686056400000|2023-06-06 13:00:00|7597.9|7596.9|7609.4|7608.4|7617.9|7616.9|7596.9|7595.9|8662
1686060000000|2023-06-06 14:00:00|7609.6|7608.6|7626.3|7625.3|7629.3|7628.3|7608.1|7607.1|8854
1686063600000|2023-06-06 15:00:00|7626.8|7625.8|7640.8|7638.8|7641|7639|7625.8|7624.8|20574
1686067200000|2023-06-06 16:00:00|7640.5|7638.5|7631|7629|7643|7641|7629|7627|1983
1686070800000|2023-06-06 17:00:00|7631.3|7629.3|7630.3|7628.3|7637.8|7635.8|7628.3|7626.3|1308
1686074400000|2023-06-06 18:00:00|7630.5|7628.5|7635.3|7633.3|7637.3|7635.3|7627.8|7625.8|647
1686078000000|2023-06-06 19:00:00|7635.8|7633.8|7644.4|7640.4|7645.8|7643.8|7635.3|7633.3|2206
1686081600000|2023-06-06 20:00:00|7644.3|7640.3|7647.7|7643.7|7650.2|7646.2|7643.1|7639.1|0
1686085200000|2023-06-06 21:00:00|7647.6|7643.6|7649.1|7645.1|7650.6|7646.6|7646.5|7642.5|0
1686088800000|2023-06-06 22:00:00|7649|7645|7644.6|7640.6|7649|7645|7641.3|7637.3|0
1686092400000|2023-06-06 23:00:00|7644.5|7640.5|7649.2|7645.2|7650.1|7646.1|7644.2|7640.2|0
1686096000000|2023-06-07 00:00:00|7649.1|7645.1|7640.5|7637.5|7649.2|7645.2|7640|7637|575
1686099600000|2023-06-07 01:00:00|7640.8|7637.8|7635.8|7632.8|7641.3|7638.3|7629.5|7626.5|410
1686103200000|2023-06-07 02:00:00|7635.3|7632.3|7635|7632|7636|7633|7630.5|7627.5|172
1686106800000|2023-06-07 03:00:00|7635.3|7632.3|7639.8|7636.8|7640|7637|7632.8|7629.8|49
1686110400000|2023-06-07 04:00:00|7639.5|7636.5|7640.5|7637.5|7641.5|7638.5|7636|7633|237
1686114000000|2023-06-07 05:00:00|7640.3|7637.3|7631|7628|7641|7638|7630.8|7627.8|219
1686117600000|2023-06-07 06:00:00|7632|7629|7621.3|7619.3|7634.8|7632.8|7620.8|7618.8|1620
1686121200000|2023-06-07 07:00:00|7620.8|7619.8|7623.7|7622.7|7624.7|7623.7|7602|7601|10339
1686124800000|2023-06-07 08:00:00|7623.4|7622.4|7625.9|7624.9|7630.9|7629.9|7619.2|7618.2|5128
1686128400000|2023-06-07 09:00:00|7625.7|7624.7|7627.2|7626.2|7632.2|7631.2|7621.2|7620.2|3596
1686132000000|2023-06-07 10:00:00|7626.9|7625.9|7638.7|7637.7|7639.2|7638.2|7625.4|7624.4|4960
1686135600000|2023-06-07 11:00:00|7638.4|7637.4|7640.4|7639.4|7643.4|7642.4|7633.7|7632.7|3599
1686139200000|2023-06-07 12:00:00|7639.9|7638.9|7633.4|7632.4|7639.9|7638.9|7628.6|7627.6|5051
1686142800000|2023-06-07 13:00:00|7632.9|7631.9|7633.4|7632.4|7642.4|7641.4|7627.9|7626.9|9754
1686146400000|2023-06-07 14:00:00|7633.1|7632.1|7621.2|7620.2|7633.4|7632.4|7610.7|7609.7|11658
1686150000000|2023-06-07 15:00:00|7620.9|7619.9|7614.6|7612.6|7630.2|7629.2|7611.6|7609.6|19272
1686153600000|2023-06-07 16:00:00|7615.1|7613.1|7617.6|7615.6|7622.6|7620.6|7613.1|7611.1|2061
1686157200000|2023-06-07 17:00:00|7617.1|7615.1|7618.3|7616.3|7622.1|7620.1|7614.8|7612.8|1833
1686160800000|2023-06-07 18:00:00|7618.6|7616.6|7626.8|7624.8|7627.1|7625.1|7618.6|7616.6|1365
1686164400000|2023-06-07 19:00:00|7626.6|7624.6|7631.8|7627.8|7635.1|7633.1|7622.1|7620.1|4274
1686168000000|2023-06-07 20:00:00|7631.6|7627.6|7629.3|7625.3|7633.2|7629.2|7627.9|7623.9|0
1686171600000|2023-06-07 21:00:00|7629.2|7625.2|7629.6|7625.6|7630|7626|7626.2|7622.2|0
1686175200000|2023-06-07 22:00:00|7629.5|7625.5|7627.2|7623.2|7633.4|7629.4|7626.7|7622.7|0
1686178800000|2023-06-07 23:00:00|7627.1|7623.1|7633.8|7629.8|7633.8|7629.8|7624.5|7620.5|0
1686182400000|2023-06-08 00:00:00|7633.7|7629.7|7625.8|7622.8|7635.6|7632.6|7620.8|7617.8|532
1686186000000|2023-06-08 01:00:00|7625.6|7622.6|7626.1|7623.1|7628.3|7625.3|7618.8|7615.8|172
1686189600000|2023-06-08 02:00:00|7625.6|7622.6|7625.3|7622.3|7628.8|7625.8|7624.8|7621.8|125
1686193200000|2023-06-08 03:00:00|7625.1|7622.1|7618.3|7615.3|7626.8|7623.8|7616.6|7613.6|122
1686196800000|2023-06-08 04:00:00|7618.6|7615.6|7614.3|7611.3|7618.6|7615.6|7610.1|7607.1|269
1686200400000|2023-06-08 05:00:00|7613.8|7610.8|7622.3|7619.3|7623.1|7620.1|7610.8|7607.8|303
1686204000000|2023-06-08 06:00:00|7622.1|7619.1|7624.3|7622.3|7630.8|7628.8|7611.3|7609.3|2223
1686207600000|2023-06-08 07:00:00|7623.8|7622.8|7616.9|7615.9|7638.1|7637.1|7614.7|7613.7|15287
1686211200000|2023-06-08 08:00:00|7617.2|7616.2|7602.7|7601.7|7618.4|7617.4|7601.4|7600.4|6031
1686214800000|2023-06-08 09:00:00|7602.9|7601.9|7613.9|7612.9|7615.4|7614.4|7600.2|7599.2|4175
1686218400000|2023-06-08 10:00:00|7614.2|7613.2|7619.7|7618.7|7625.7|7624.7|7612.2|7611.2|4811
1686222000000|2023-06-08 11:00:00|7618.9|7617.9|7626.2|7625.2|7628.2|7627.2|7614.9|7613.9|4293
1686225600000|2023-06-08 12:00:00|7626.4|7625.4|7619.7|7618.7|7628.2|7627.2|7614.7|7613.7|3459
1686229200000|2023-06-08 13:00:00|7619.9|7618.9|7595.7|7594.7|7620.7|7619.7|7587.7|7586.7|7038
1686232800000|2023-06-08 14:00:00|7595.2|7594.2|7603.6|7602.6|7607.1|7606.1|7591.7|7590.7|6675
1686236400000|2023-06-08 15:00:00|7603.8|7602.8|7592.1|7590.1|7605.3|7604.3|7590.1|7588.1|15543
1686240000000|2023-06-08 16:00:00|7591.8|7589.8|7605.1|7603.1|7606.6|7604.6|7589.6|7587.6|3089
1686243600000|2023-06-08 17:00:00|7605.3|7603.3|7602.6|7600.6|7607.6|7605.6|7599.3|7597.3|2202
1686247200000|2023-06-08 18:00:00|7603.1|7601.1|7611.6|7609.6|7612.6|7610.6|7601.1|7599.1|951
1686250800000|2023-06-08 19:00:00|7612.1|7610.1|7618|7614|7621.6|7619.6|7607.1|7605.1|4455
1686254400000|2023-06-08 20:00:00|7617.9|7613.9|7617.9|7613.9|7621|7617|7613.5|7609.5|0
1686258000000|2023-06-08 21:00:00|7618|7614|7616.1|7612.1|7618.6|7614.6|7614.2|7610.2|0
1686261600000|2023-06-08 22:00:00|7616|7612|7613.4|7609.4|7616.3|7612.3|7611.5|7607.5|0
1686265200000|2023-06-08 23:00:00|7613.3|7609.3|7611.4|7607.4|7614.2|7610.2|7609.9|7605.9|0
1686268800000|2023-06-09 00:00:00|7611.5|7607.5|7609.8|7606.8|7616.8|7613.8|7608.1|7605.1|299
1686272400000|2023-06-09 01:00:00|7610.1|7607.1|7610.3|7607.3|7612.3|7609.3|7608.8|7605.8|115
1686276000000|2023-06-09 02:00:00|7610.6|7607.6|7612.3|7609.3|7612.8|7609.8|7608.3|7605.3|68
1686279600000|2023-06-09 03:00:00|7612.1|7609.1|7615.3|7612.3|7616.3|7613.3|7611.3|7608.3|94
1686283200000|2023-06-09 04:00:00|7615.1|7612.1|7612.8|7609.8|7616.1|7613.1|7612.1|7609.1|102
1686286800000|2023-06-09 05:00:00|7612.6|7609.6|7616.6|7613.6|7616.8|7613.8|7611.8|7608.8|282
1686290400000|2023-06-09 06:00:00|7616.1|7613.1|7616.1|7614.1|7617.1|7615.1|7606.3|7604.3|1780
1686294000000|2023-06-09 07:00:00|7615.6|7614.6|7605.8|7604.8|7619.6|7618.6|7585.1|7584.1|15309
1686297600000|2023-06-09 08:00:00|7605.6|7604.6|7603.6|7602.6|7605.8|7604.8|7588.8|7587.8|12765
1686301200000|2023-06-09 09:00:00|7603.3|7602.3|7579.6|7578.6|7608.8|7607.8|7571.8|7570.8|7491
1686304800000|2023-06-09 10:00:00|7579.8|7578.8|7568.3|7567.3|7584.3|7583.3|7566.6|7565.6|7471
1686308400000|2023-06-09 11:00:00|7568.6|7567.6|7556.4|7555.4|7574.3|7573.3|7551.2|7550.2|8335
1686312000000|2023-06-09 12:00:00|7555.9|7554.9|7562.9|7561.9|7564.7|7563.7|7545.9|7544.9|7226
1686315600000|2023-06-09 13:00:00|7563.2|7562.2|7563.4|7562.4|7565.2|7564.2|7546.2|7545.2|9174
1686319200000|2023-06-09 14:00:00|7563.2|7562.2|7576.7|7575.7|7578.7|7577.7|7561.7|7560.7|12308
1686322800000|2023-06-09 15:00:00|7577.2|7576.2|7565.7|7563.7|7577.4|7576.4|7554.2|7552.2|20046
1686326400000|2023-06-09 16:00:00|7565.9|7563.9|7566.7|7564.7|7570.2|7568.2|7559.7|7557.7|3236
1686330000000|2023-06-09 17:00:00|7566.9|7564.9|7574.7|7572.7|7574.7|7572.7|7563.7|7561.7|1372
1686333600000|2023-06-09 18:00:00|7574.9|7572.9|7573.7|7571.7|7577.4|7575.4|7568.9|7566.9|891
1686337200000|2023-06-09 19:00:00|7573.9|7571.9|7574.3|7570.3|7576.4|7574.4|7567.7|7565.7|2018
1686340800000|2023-06-09 20:00:00|7574.4|7570.4|7571.3|7567.3|7578.5|7574.5|7571.1|7567.1|0
1686520800000|2023-06-11 22:00:00|7573|7569|7577.9|7573.9|7581.3|7577.3|7572.9|7568.9|0
1686524400000|2023-06-11 23:00:00|7578|7574|7578.5|7574.5|7582.5|7578.5|7574.3|7570.3|0
1686528000000|2023-06-12 00:00:00|7578.7|7574.7|7594.4|7591.4|7594.7|7591.7|7577.4|7574.4|556
1686531600000|2023-06-12 01:00:00|7594.7|7591.7|7596.9|7593.9|7597.9|7594.9|7593.7|7590.7|285
1686535200000|2023-06-12 02:00:00|7597.2|7594.2|7595.4|7592.4|7598.2|7595.2|7592.9|7589.9|236
1686538800000|2023-06-12 03:00:00|7595.7|7592.7|7590.9|7587.9|7595.9|7592.9|7590.4|7587.4|89
1686542400000|2023-06-12 04:00:00|7591.2|7588.2|7592.4|7589.4|7593.4|7590.4|7589.4|7586.4|118
1686546000000|2023-06-12 05:00:00|7592.7|7589.7|7594.9|7591.9|7599.2|7596.2|7590.9|7587.9|1527
1686549600000|2023-06-12 06:00:00|7594.4|7592.4|7604.2|7602.2|7604.4|7602.4|7592.2|7590.2|1680
1686553200000|2023-06-12 07:00:00|7603.7|7602.7|7588.8|7587.8|7605.4|7604.4|7569.4|7568.4|32033
1686556800000|2023-06-12 08:00:00|7588.5|7587.5|7582.3|7581.3|7597.8|7596.8|7576.5|7575.5|15020
1686560400000|2023-06-12 09:00:00|7582.5|7581.5|7567.3|7566.3|7582.5|7581.5|7565.3|7564.3|13427
1686564000000|2023-06-12 10:00:00|7567|7566|7568|7567|7569.8|7568.8|7555.8|7554.8|12388
1686567600000|2023-06-12 11:00:00|7567.8|7566.8|7570.2|7569.2|7576.3|7575.3|7561.3|7560.3|20511
1686571200000|2023-06-12 12:00:00|7569.7|7568.7|7571.2|7570.2|7575.7|7574.7|7565.2|7564.2|17114
1686574800000|2023-06-12 13:00:00|7571.4|7570.4|7579.7|7578.7|7583.7|7582.7|7568.7|7567.7|40089
1686578400000|2023-06-12 14:00:00|7580.4|7579.4|7570.1|7569.1|7580.4|7579.4|7558.8|7557.8|24458
1686582000000|2023-06-12 15:00:00|7570.6|7569.6|7570.1|7568.1|7575.1|7574.1|7561.6|7560.6|38411
1686585600000|2023-06-12 16:00:00|7569.8|7567.8|7577.1|7575.1|7578.1|7576.1|7569.1|7567.1|6065
1686589200000|2023-06-12 17:00:00|7576.8|7574.8|7573.1|7571.1|7577.6|7575.6|7569.3|7567.3|1327
1686592800000|2023-06-12 18:00:00|7573.6|7571.6|7573.6|7571.6|7574.6|7572.6|7569.8|7567.8|873
1686596400000|2023-06-12 19:00:00|7573.3|7571.3|7583.5|7579.5|7583.5|7580.6|7572.6|7570.6|6689
1686600000000|2023-06-12 20:00:00|7583|7579|7583.6|7579.6|7584.4|7580.4|7576.4|7572.4|0
1686603600000|2023-06-12 21:00:00|7583.5|7579.5|7582.3|7578.3|7583.9|7579.9|7581.7|7577.7|0
1686607200000|2023-06-12 22:00:00|7582.2|7578.2|7585.5|7581.5|7586.8|7582.8|7579.2|7575.2|0
1686610800000|2023-06-12 23:00:00|7585.7|7581.7|7584.4|7580.4|7586.3|7582.3|7576.9|7572.9|0
1686614400000|2023-06-13 00:00:00|7584.5|7580.5|7578.8|7575.8|7593.6|7590.6|7575.6|7572.6|2025
1686618000000|2023-06-13 01:00:00|7578.6|7575.6|7587.8|7584.8|7588.1|7585.1|7577.3|7574.3|373
1686621600000|2023-06-13 02:00:00|7588.1|7585.1|7588.8|7585.8|7589.6|7586.6|7585.3|7582.3|401
1686625200000|2023-06-13 03:00:00|7588.6|7585.6|7595.6|7592.6|7596.1|7593.1|7588.6|7585.6|256
1686628800000|2023-06-13 04:00:00|7596.1|7593.1|7596.3|7593.3|7599.6|7596.6|7595.3|7592.3|1297
1686632400000|2023-06-13 05:00:00|7596.6|7593.6|7598.6|7595.6|7601.1|7598.1|7595.1|7592.1|724
1686636000000|2023-06-13 06:00:00|7599.1|7596.1|7595.8|7593.8|7608.8|7606.8|7590.8|7588.8|10734
1686639600000|2023-06-13 07:00:00|7595.3|7594.3|7583.2|7582.2|7596.5|7595.5|7574.8|7573.8|20917
1686643200000|2023-06-13 08:00:00|7582.7|7581.7|7587.2|7586.2|7589|7588|7574.5|7573.5|13933
1686646800000|2023-06-13 09:00:00|7587|7586|7569.7|7568.7|7596|7595|7569.7|7568.7|17428
1686650400000|2023-06-13 10:00:00|7570|7569|7565|7564|7575.2|7574.2|7561.2|7560.2|16891
1686654000000|2023-06-13 11:00:00|7564.5|7563.5|7565.8|7564.8|7568.2|7567.2|7556.3|7555.3|22925
1686657600000|2023-06-13 12:00:00|7565.3|7564.3|7591|7590|7591.3|7590.3|7554.8|7553.8|13947
1686661200000|2023-06-13 13:00:00|7591.3|7590.3|7604.3|7603.3|7611.8|7610.8|7584.8|7583.8|22320
1686664800000|2023-06-13 14:00:00|7604.8|7603.8|7598.4|7597.4|7611.3|7610.3|7594.7|7593.7|37150
1686668400000|2023-06-13 15:00:00|7598.2|7597.2|7588.2|7586.2|7600.9|7599.9|7588.2|7586.2|39137
1686672000000|2023-06-13 16:00:00|7588.7|7586.7|7592.9|7590.9|7595.7|7593.7|7585.7|7583.7|3319
1686675600000|2023-06-13 17:00:00|7592.7|7590.7|7599.2|7597.2|7601.2|7599.2|7590.2|7588.2|1207
1686679200000|2023-06-13 18:00:00|7599.4|7597.4|7592.2|7590.2|7601.4|7599.4|7588.7|7586.7|2106
1686682800000|2023-06-13 19:00:00|7592.7|7590.7|7596.3|7592.3|7596.5|7594.4|7588.7|7586.7|2943
1686686400000|2023-06-13 20:00:00|7595.5|7591.5|7595.7|7591.7|7600.7|7596.7|7591.4|7587.4|0
1686690000000|2023-06-13 21:00:00|7595.8|7591.8|7594.1|7590.1|7598.9|7594.9|7593.6|7589.6|0
1686693600000|2023-06-13 22:00:00|7593.7|7589.7|7595.6|7591.6|7596.4|7592.4|7589.1|7585.1|0
1686697200000|2023-06-13 23:00:00|7595.7|7591.7|7594.4|7590.4|7596.4|7592.4|7592|7588|0
1686700800000|2023-06-14 00:00:00|7594.3|7590.3|7584.2|7581.2|7594.3|7590.3|7583.2|7580.2|527
1686704400000|2023-06-14 01:00:00|7584.4|7581.4|7583.2|7580.2|7588.9|7585.9|7583.2|7580.2|211
1686708000000|2023-06-14 02:00:00|7582.7|7579.7|7583.4|7580.4|7584.2|7581.2|7579.9|7576.9|255
1686711600000|2023-06-14 03:00:00|7583.7|7580.7|7583.9|7580.9|7584.9|7581.9|7578.9|7575.9|317
1686715200000|2023-06-14 04:00:00|7584.2|7581.2|7587.9|7584.9|7588.2|7585.2|7581.9|7578.9|268
1686718800000|2023-06-14 05:00:00|7587.7|7584.7|7587.9|7584.9|7590.7|7587.7|7582.9|7579.9|481
1686722400000|2023-06-14 06:00:00|7587.2|7584.2|7589.7|7587.7|7591.7|7589.7|7576.4|7574.4|13517
1686726000000|2023-06-14 07:00:00|7589.2|7588.2|7604.8|7603.8|7612.7|7611.7|7574.7|7573.7|14088
1686729600000|2023-06-14 08:00:00|7604.5|7603.5|7611.3|7610.3|7611.8|7610.8|7594.5|7593.5|12101
1686733200000|2023-06-14 09:00:00|7611.5|7610.5|7616.8|7615.8|7626.3|7625.3|7608.3|7607.3|13289
1686736800000|2023-06-14 10:00:00|7617|7616|7637.8|7636.8|7638.8|7637.8|7613|7612|8815
1686740400000|2023-06-14 11:00:00|7637|7636|7633.1|7632.1|7640.8|7639.8|7632.1|7631.1|7007
1686744000000|2023-06-14 12:00:00|7632.6|7631.6|7612.1|7611.1|7636.3|7635.3|7609.1|7608.1|10479
1686747600000|2023-06-14 13:00:00|7612.6|7611.6|7617.8|7616.8|7628.6|7627.6|7611.1|7610.1|58536
1686751200000|2023-06-14 14:00:00|7618.1|7617.1|7607.8|7606.8|7620.3|7619.3|7603|7602|11189
1686754800000|2023-06-14 15:00:00|7607.5|7606.5|7598.2|7596.2|7614.3|7612.8|7596.7|7594.7|19684
1686758400000|2023-06-14 16:00:00|7597.7|7595.7|7605.4|7603.4|7605.9|7603.9|7593.7|7591.7|3166
1686762000000|2023-06-14 17:00:00|7605.2|7603.2|7602.2|7600.2|7605.2|7603.2|7596.7|7594.7|6676
1686765600000|2023-06-14 18:00:00|7601.9|7599.9|7592.4|7590.4|7604.7|7602.7|7578.2|7576.2|3574
1686769200000|2023-06-14 19:00:00|7592.9|7590.9|7593.2|7589.2|7604.2|7602.2|7581.9|7579.9|2268
1686772800000|2023-06-14 20:00:00|7594|7590|7599.5|7595.5|7602.8|7598.8|7590.6|7586.6|0
1686776400000|2023-06-14 21:00:00|7599.6|7595.6|7598.6|7594.6|7600.2|7596.2|7597.8|7593.8|0
1686780000000|2023-06-14 22:00:00|7598|7594|7596.8|7592.8|7600.4|7596.4|7594.7|7590.7|0
1686783600000|2023-06-14 23:00:00|7596.7|7592.7|7592|7588|7597.6|7593.6|7591.6|7587.6|0
1686787200000|2023-06-15 00:00:00|7592.1|7588.1|7594.2|7591.2|7596.9|7593.9|7586.9|7583.9|357
1686790800000|2023-06-15 01:00:00|7593.9|7590.9|7582.2|7579.2|7594.9|7591.9|7579.2|7576.2|253
1686794400000|2023-06-15 02:00:00|7581.9|7578.9|7589.2|7586.2|7589.2|7586.2|7579.4|7576.4|110
1686798000000|2023-06-15 03:00:00|7589.7|7586.7|7591.4|7588.4|7591.9|7588.9|7588.4|7585.4|70
1686801600000|2023-06-15 04:00:00|7591.7|7588.7|7592.9|7589.9|7593.9|7590.9|7590.9|7587.9|59
1686805200000|2023-06-15 05:00:00|7593.2|7590.2|7588.9|7585.9|7597.4|7594.4|7587.9|7584.9|270
1686808800000|2023-06-15 06:00:00|7589.4|7586.4|7591.2|7589.2|7592.2|7590.2|7579.9|7577.9|975
1686812400000|2023-06-15 07:00:00|7590.7|7589.7|7596.7|7595.7|7597.9|7596.9|7578.7|7577.7|6938
1686816000000|2023-06-15 08:00:00|7597.2|7596.2|7602.3|7601.3|7605.8|7604.8|7591.9|7590.9|7404
1686819600000|2023-06-15 09:00:00|7602.5|7601.5|7615.8|7614.8|7618.8|7617.8|7598|7597|4242
1686823200000|2023-06-15 10:00:00|7615.5|7614.5|7603.1|7602.1|7619|7618|7600.6|7599.6|8895
1686826800000|2023-06-15 11:00:00|7602.6|7601.6|7606.3|7605.3|7612.1|7611.1|7602.3|7601.3|6606
1686830400000|2023-06-15 12:00:00|7606.6|7605.6|7608.1|7607.1|7616.6|7615.6|7592.8|7591.8|8575
1686834000000|2023-06-15 13:00:00|7608.3|7607.3|7615.6|7614.6|7616.8|7615.8|7604.1|7603.1|10814
1686837600000|2023-06-15 14:00:00|7615.8|7614.8|7621.4|7620.4|7621.6|7620.6|7608.9|7607.9|9575
1686841200000|2023-06-15 15:00:00|7621.6|7620.6|7627.1|7625.1|7634.4|7633.4|7620.1|7619.1|17098
1686844800000|2023-06-15 16:00:00|7626.9|7624.9|7623.9|7621.9|7630.9|7628.9|7621.9|7619.9|2725
1686848400000|2023-06-15 17:00:00|7624.1|7622.1|7630.9|7628.9|7631.6|7629.6|7619.9|7617.9|1093
1686852000000|2023-06-15 18:00:00|7631.4|7629.4|7640.9|7638.9|7641.6|7639.6|7625.9|7623.9|1325
1686855600000|2023-06-15 19:00:00|7640.6|7638.6|7637.5|7633.5|7641.9|7639.9|7624.1|7622.1|2446
1686859200000|2023-06-15 20:00:00|7637.7|7633.7|7628.7|7624.7|7637.8|7633.8|7626.5|7622.5|0
1686862800000|2023-06-15 21:00:00|7628.9|7624.9|7632.2|7628.2|7633.9|7629.9|7628.7|7624.7|0
1686866400000|2023-06-15 22:00:00|7631.8|7627.8|7625.2|7621.2|7632.2|7628.2|7624.5|7620.5|0
1686870000000|2023-06-15 23:00:00|7625.5|7621.5|7630.2|7626.2|7630.2|7626.2|7624.6|7620.6|0
1686873600000|2023-06-16 00:00:00|7630.1|7626.1|7629.1|7626.1|7635.1|7632.1|7624.6|7621.6|527
1686877200000|2023-06-16 01:00:00|7629.6|7626.6|7625.6|7622.6|7635.1|7632.1|7623.1|7620.1|311
1686880800000|2023-06-16 02:00:00|7625.9|7622.9|7627.1|7624.1|7630.6|7627.6|7625.4|7622.4|124
1686884400000|2023-06-16 03:00:00|7626.9|7623.9|7633.6|7630.6|7633.6|7630.6|7624.4|7621.4|139
1686888000000|2023-06-16 04:00:00|7633.4|7630.4|7637.1|7634.1|7641.9|7638.9|7633.1|7630.1|365
1686891600000|2023-06-16 05:00:00|7636.9|7633.9|7642.4|7639.4|7645.4|7642.4|7635.4|7632.4|402
1686895200000|2023-06-16 06:00:00|7642.1|7639.1|7639.6|7637.6|7649.1|7647.1|7634.6|7632.6|2332
1686898800000|2023-06-16 07:00:00|7639.1|7638.1|7668.9|7667.9|7672.9|7671.9|7633.9|7632.9|15360
1686902400000|2023-06-16 08:00:00|7668.6|7667.6|7684.9|7683.9|7689.4|7688.4|7663.9|7662.9|8667
1686906000000|2023-06-16 09:00:00|7684.6|7683.6|7652.6|7651.6|7684.9|7683.9|7631.1|7630.1|32943
1686909600000|2023-06-16 10:00:00|7652.4|7651.4|7658.4|7657.4|7659.6|7658.6|7648.6|7647.6|5149
1686913200000|2023-06-16 11:00:00|7658.1|7657.1|7647.2|7646.2|7660.4|7659.4|7646.7|7645.7|4936
1686916800000|2023-06-16 12:00:00|7646.7|7645.7|7660.9|7659.9|7663.7|7662.7|7638.2|7637.2|5696
1686920400000|2023-06-16 13:00:00|7661.2|7660.2|7647.4|7646.4|7662.7|7661.7|7639.9|7638.9|10208
1686924000000|2023-06-16 14:00:00|7648.7|7647.7|7649.2|7648.2|7656.7|7655.7|7641.9|7640.9|8262
1686927600000|2023-06-16 15:00:00|7649.7|7648.7|7643.4|7641.4|7650.4|7649.4|7626.7|7624.7|27051
1686931200000|2023-06-16 16:00:00|7643.2|7641.2|7646.2|7644.2|7648.2|7646.2|7637.2|7635.2|2027
1686934800000|2023-06-16 17:00:00|7645.9|7643.9|7639.2|7637.2|7646.2|7644.2|7634.2|7632.2|1491
1686938400000|2023-06-16 18:00:00|7638.7|7636.7|7629.4|7627.4|7638.7|7636.7|7628.7|7626.7|686
1686942000000|2023-06-16 19:00:00|7629.2|7627.2|7621.6|7617.6|7632.2|7630.2|7613.4|7611.4|5700
1686945600000|2023-06-16 20:00:00|7624.5|7620.5|7620.1|7616.1|7631.4|7627.4|7616|7612|0
1686949200000|2023-06-16 21:00:00|7619.2|7615.2|7619.2|7615.2|7619.2|7615.2|7619.2|7615.2|0
1687125600000|2023-06-18 22:00:00|7623.6|7619.6|7625.4|7621.4|7627.1|7623.1|7622.2|7618.2|0
1687129200000|2023-06-18 23:00:00|7625.5|7621.5|7621|7617|7626.1|7622.1|7620.7|7616.7|0
1687132800000|2023-06-19 00:00:00|7620.9|7616.9|7613.4|7610.4|7625.2|7622.2|7608.9|7605.9|473
1687136400000|2023-06-19 01:00:00|7613.2|7610.2|7609.7|7606.7|7613.4|7610.4|7607.9|7604.9|134
1687140000000|2023-06-19 02:00:00|7610.7|7607.7|7612.2|7609.2|7614.9|7611.9|7609.9|7606.9|92
1687143600000|2023-06-19 03:00:00|7611.9|7608.9|7608.4|7605.4|7612.9|7609.9|7606.4|7603.4|99
1687147200000|2023-06-19 04:00:00|7608.2|7605.2|7605.9|7602.9|7608.9|7605.9|7604.9|7601.9|132
1687150800000|2023-06-19 05:00:00|7605.7|7602.7|7612.4|7609.4|7613.7|7610.7|7604.9|7601.9|275
1687154400000|2023-06-19 06:00:00|7612.2|7609.2|7609.9|7607.9|7616.7|7614.7|7603.4|7601.4|1807
1687158000000|2023-06-19 07:00:00|7609.4|7608.4|7613.4|7612.4|7622.2|7621.2|7601.2|7600.2|10211
1687161600000|2023-06-19 08:00:00|7613.7|7612.7|7609.8|7608.8|7619.3|7618.3|7605.6|7604.6|3216
1687165200000|2023-06-19 09:00:00|7610.1|7609.1|7620.3|7619.3|7627.3|7626.3|7608.8|7607.8|3053
1687168800000|2023-06-19 10:00:00|7620.1|7619.1|7606.1|7605.1|7620.6|7619.6|7605.1|7604.1|2400
1687172400000|2023-06-19 11:00:00|7605.6|7604.6|7609.4|7608.4|7609.9|7608.9|7601.9|7600.9|3278
1687176000000|2023-06-19 12:00:00|7609.6|7608.6|7606.1|7605.1|7611.4|7610.4|7602.9|7601.9|2321
1687179600000|2023-06-19 13:00:00|7605.9|7604.9|7598.4|7597.4|7606.4|7605.4|7594.9|7593.9|3419
1687183200000|2023-06-19 14:00:00|7598.6|7597.6|7588.2|7587.2|7599.4|7598.4|7587.5|7586.5|6310
1687186800000|2023-06-19 15:00:00|7588|7587|7593|7591|7593.7|7591.7|7581.5|7580.5|10973
1687190400000|2023-06-19 16:00:00|7592.5|7590.5|7595.7|7593.7|7598.7|7596.7|7591.2|7589.2|1048
1687194000000|2023-06-19 17:00:00|7596|7594|7596.5|7594.5|7598.7|7596.7|7593.2|7591.2|871
1687197600000|2023-06-19 18:00:00|7596.2|7594.2|7592.7|7590.7|7596.7|7594.7|7591|7589|213
1687201200000|2023-06-19 19:00:00|7593|7591|7594.5|7590.5|7594.5|7592|7592|7590|219
1687204800000|2023-06-19 20:00:00|7593.7|7589.7|7593|7589|7594.3|7590.3|7591.1|7587.1|0
1687208400000|2023-06-19 21:00:00|7593.1|7589.1|7593.1|7589.1|7593.1|7589.1|7593|7589|0
1687212000000|2023-06-19 22:00:00|7593.3|7589.3|7589.3|7585.3|7596.8|7592.8|7588.4|7584.4|0
1687215600000|2023-06-19 23:00:00|7589.4|7585.4|7591.2|7587.2|7593.1|7589.1|7587.9|7583.9|0
1687219200000|2023-06-20 00:00:00|7591.1|7587.1|7592.7|7589.7|7600|7597|7590.9|7586.9|672
1687222800000|2023-06-20 01:00:00|7593|7590|7586|7583|7594.2|7591.2|7583|7580|263
1687226400000|2023-06-20 02:00:00|7585.7|7582.7|7586.2|7583.2|7586.5|7583.5|7582.2|7579.2|78
1687230000000|2023-06-20 03:00:00|7586|7583|7586|7583|7588.2|7585.2|7585.2|7582.2|133
1687233600000|2023-06-20 04:00:00|7586.5|7583.5|7587.7|7584.7|7588.5|7585.5|7586.5|7583.5|122
1687237200000|2023-06-20 05:00:00|7587.2|7584.2|7583.7|7580.7|7589.5|7586.5|7578.5|7575.5|459
1687240800000|2023-06-20 06:00:00|7583.5|7580.5|7572|7570|7583.7|7581.2|7570|7568|1694
1687244400000|2023-06-20 07:00:00|7571.5|7570.5|7604.7|7603.7|7605.2|7604.2|7567.5|7566.5|9899
1687248000000|2023-06-20 08:00:00|7605.7|7604.7|7591.4|7590.4|7608.9|7607.9|7586.2|7585.2|4542
1687251600000|2023-06-20 09:00:00|7591.7|7590.7|7589.4|7588.4|7597.4|7596.4|7583.4|7582.4|3669
1687255200000|2023-06-20 10:00:00|7588.7|7587.7|7592.2|7591.2|7594.7|7593.7|7586.4|7585.4|3453
1687258800000|2023-06-20 11:00:00|7591.7|7590.7|7596.2|7595.2|7598.7|7597.7|7590.2|7589.2|5191
1687262400000|2023-06-20 12:00:00|7596.7|7595.7|7600.2|7599.2|7601.7|7600.7|7588.9|7587.9|6835
1687266000000|2023-06-20 13:00:00|7599.9|7598.9|7591.9|7590.9|7608.7|7607.7|7583.2|7582.2|8728
1687269600000|2023-06-20 14:00:00|7591.7|7590.7|7575.7|7574.7|7592.7|7591.7|7570.9|7569.9|7926
1687273200000|2023-06-20 15:00:00|7575.9|7574.9|7569.7|7567.7|7579.4|7578.4|7563.7|7561.7|14566
1687276800000|2023-06-20 16:00:00|7569.9|7567.9|7577.4|7575.4|7578.2|7576.2|7569.2|7567.2|2203
1687280400000|2023-06-20 17:00:00|7577.7|7575.7|7577.2|7575.2|7582.7|7580.7|7575.7|7573.7|1092
1687284000000|2023-06-20 18:00:00|7576.9|7574.9|7576.4|7574.4|7578.7|7576.7|7573.7|7571.7|634
1687287600000|2023-06-20 19:00:00|7576.7|7574.7|7565.2|7561.2|7577.4|7575.4|7563.4|7561.1|2362
1687291200000|2023-06-20 20:00:00|7564.6|7560.6|7561.6|7557.6|7565.5|7561.5|7557.5|7553.5|0
1687294800000|2023-06-20 21:00:00|7561.7|7557.7|7562.8|7558.8|7564.1|7560.1|7561.7|7557.7|0
1687298400000|2023-06-20 22:00:00|7562.5|7558.5|7564.8|7560.8|7568.5|7564.5|7562|7558|0
1687302000000|2023-06-20 23:00:00|7564.9|7560.9|7570.3|7566.3|7574.4|7570.4|7564.8|7560.8|0
1687305600000|2023-06-21 00:00:00|7570.2|7566.2|7572.9|7569.9|7577.9|7574.9|7569.2|7565.2|287
1687309200000|2023-06-21 01:00:00|7572.7|7569.7|7574.7|7571.7|7575.2|7572.2|7570.2|7567.2|205
1687312800000|2023-06-21 02:00:00|7574.2|7571.2|7571.7|7568.7|7575.7|7572.7|7571.2|7568.2|67
1687316400000|2023-06-21 03:00:00|7572.4|7569.4|7573.4|7570.4|7573.7|7570.7|7569.2|7566.2|103
1687320000000|2023-06-21 04:00:00|7573.2|7570.2|7575.7|7572.7|7575.7|7572.7|7572.4|7569.4|158
1687323600000|2023-06-21 05:00:00|7575.9|7572.9|7566.2|7563.2|7576.2|7573.2|7565.2|7562.2|520
1687327200000|2023-06-21 06:00:00|7565.7|7563.7|7530.4|7528.4|7565.7|7563.7|7529.2|7527.2|3109
1687330800000|2023-06-21 07:00:00|7529.9|7528.9|7550.9|7549.9|7553.7|7552.7|7517.9|7516.9|12710
1687334400000|2023-06-21 08:00:00|7552.2|7551.2|7561.9|7560.9|7566.7|7565.7|7547.2|7546.2|5703
1687338000000|2023-06-21 09:00:00|7562.2|7561.2|7576.2|7575.2|7579.2|7578.2|7560.7|7559.7|6139
1687341600000|2023-06-21 10:00:00|7576.4|7575.4|7563.2|7562.2|7578.2|7577.2|7562.7|7561.7|3533
1687345200000|2023-06-21 11:00:00|7562.4|7561.4|7553.7|7552.7|7563.2|7562.2|7553.1|7552.1|2952
1687348800000|2023-06-21 12:00:00|7553.9|7552.9|7535.2|7534.2|7554.2|7553.2|7534.7|7533.7|3567
1687352400000|2023-06-21 13:00:00|7535.7|7534.7|7549.9|7548.9|7554.2|7553.2|7532.4|7531.4|7579
1687356000000|2023-06-21 14:00:00|7549.7|7548.7|7567.2|7566.2|7567.4|7566.4|7546.2|7545.2|8409
1687359600000|2023-06-21 15:00:00|7567.4|7566.4|7555.6|7553.6|7568.7|7567.7|7552.9|7551.9|15064
1687363200000|2023-06-21 16:00:00|7555.3|7553.3|7554.3|7552.3|7560.6|7558.6|7553.1|7551.1|2353
1687366800000|2023-06-21 17:00:00|7554.6|7552.6|7552.8|7550.8|7554.6|7552.6|7545.6|7543.6|1143
1687370400000|2023-06-21 18:00:00|7553.1|7551.1|7555.8|7553.8|7557.1|7555.1|7551.8|7549.8|1390
1687374000000|2023-06-21 19:00:00|7555.6|7553.6|7542.4|7538.4|7556.1|7554.1|7540.6|7538|3028
1687377600000|2023-06-21 20:00:00|7542.6|7538.6|7545.1|7541.1|7548|7544|7540.8|7536.8|0
1687381200000|2023-06-21 21:00:00|7545|7541|7549|7545|7550|7546|7544.2|7540.2|0
1687384800000|2023-06-21 22:00:00|7549.2|7545.2|7547.4|7543.4|7552.5|7548.5|7545|7541|0
1687388400000|2023-06-21 23:00:00|7547.5|7543.5|7546.6|7542.6|7551.6|7547.6|7546.3|7542.3|0
1687392000000|2023-06-22 00:00:00|7546.5|7542.5|7539.1|7536.1|7547.1|7543.1|7536.6|7533.6|493
1687395600000|2023-06-22 01:00:00|7538.8|7535.8|7523.1|7520.1|7538.8|7535.8|7522.6|7519.6|602
1687399200000|2023-06-22 02:00:00|7522.8|7519.8|7515.3|7512.3|7523.1|7520.1|7512.1|7509.1|706
1687402800000|2023-06-22 03:00:00|7515.1|7512.1|7516.6|7513.6|7521.1|7518.1|7512.1|7509.1|472
1687406400000|2023-06-22 04:00:00|7516.1|7513.1|7508.6|7505.6|7516.1|7513.1|7507.8|7504.8|425
1687410000000|2023-06-22 05:00:00|7508.8|7505.8|7506.8|7503.8|7508.8|7505.8|7500.8|7497.8|771
1687413600000|2023-06-22 06:00:00|7507.3|7504.3|7498.1|7496.1|7510.6|7508.6|7486.3|7484.3|2849
1687417200000|2023-06-22 07:00:00|7497.6|7496.6|7469.4|7468.4|7499.1|7498.1|7456.7|7455.7|20270
1687420800000|2023-06-22 08:00:00|7470.2|7469.2|7494.9|7493.9|7502.4|7501.4|7467.4|7466.4|7218
1687424400000|2023-06-22 09:00:00|7495.2|7494.2|7492.2|7491.2|7503.7|7502.7|7491.7|7490.7|4886
1687428000000|2023-06-22 10:00:00|7492.9|7491.9|7488.9|7487.9|7501.2|7500.2|7487.7|7486.7|4106
1687431600000|2023-06-22 11:00:00|7488.4|7487.4|7478.3|7477.3|7488.4|7487.4|7465.3|7464.3|13223
1687435200000|2023-06-22 12:00:00|7478.8|7477.8|7493.3|7492.3|7495.8|7494.8|7473|7472|6229
1687438800000|2023-06-22 13:00:00|7492.8|7491.8|7485.8|7484.8|7502.3|7501.3|7485.1|7484.1|8145
1687442400000|2023-06-22 14:00:00|7486.3|7485.3|7494.3|7493.3|7498.8|7497.8|7486.1|7485.1|7278
1687446000000|2023-06-22 15:00:00|7494.8|7493.8|7511.3|7509.3|7512.3|7510.3|7485.5|7484.5|20834
1687449600000|2023-06-22 16:00:00|7511|7509|7516|7514|7516.8|7514.8|7507|7505|2442
1687453200000|2023-06-22 17:00:00|7516.3|7514.3|7517.3|7515.3|7517.3|7515.3|7510|7508|1051
1687456800000|2023-06-22 18:00:00|7517.8|7515.8|7518|7516|7521.5|7519.5|7514.3|7512.3|996
1687460400000|2023-06-22 19:00:00|7518.3|7516.3|7518.9|7514.9|7519.5|7517.5|7507.8|7505.8|1700
1687464000000|2023-06-22 20:00:00|7518.8|7514.8|7517.5|7513.5|7520.7|7516.7|7511.4|7507.4|4
1687467600000|2023-06-22 21:00:00|7517.6|7513.6|7518.6|7514.6|7519.9|7515.9|7517.2|7513.2|0
1687471200000|2023-06-22 22:00:00|7518.2|7514.2|7517.3|7513.3|7518.2|7514.2|7514.3|7510.3|0
1687474800000|2023-06-22 23:00:00|7517.5|7513.5|7514.2|7510.2|7518.1|7514.1|7513.8|7509.8|0
1687478400000|2023-06-23 00:00:00|7514.1|7510.1|7509.5|7506.5|7515.8|7512.8|7507.3|7504.3|338
1687482000000|2023-06-23 01:00:00|7509.3|7506.3|7496.5|7493.5|7509.5|7506.5|7491.5|7488.5|361
1687485600000|2023-06-23 02:00:00|7496.3|7493.3|7487.3|7484.3|7497|7494|7485.5|7482.5|338
1687489200000|2023-06-23 03:00:00|7487.5|7484.5|7483.3|7480.3|7488.8|7485.8|7481.3|7478.3|219
1687492800000|2023-06-23 04:00:00|7483.5|7480.5|7475.5|7472.5|7483.5|7480.5|7474.8|7471.8|273
1687496400000|2023-06-23 05:00:00|7475.3|7472.3|7481.8|7478.8|7482.8|7479.8|7470.8|7467.8|853
1687500000000|2023-06-23 06:00:00|7481.5|7478.5|7474|7472|7482.5|7480.5|7470.3|7468.3|1997
1687503600000|2023-06-23 07:00:00|7473.5|7472.5|7463.9|7462.9|7488.5|7487.5|7444.3|7443.3|14658
1687507200000|2023-06-23 08:00:00|7464.2|7463.2|7489.2|7488.2|7494.2|7493.2|7464.2|7463.2|5493
1687510800000|2023-06-23 09:00:00|7488.7|7487.7|7491.2|7490.2|7495.7|7494.7|7482.2|7481.2|3161
1687514400000|2023-06-23 10:00:00|7490.9|7489.9|7474.7|7473.7|7494.7|7493.7|7474.7|7473.7|3558
1687518000000|2023-06-23 11:00:00|7474.4|7473.4|7477.8|7476.8|7487.7|7486.7|7473.7|7472.7|3486
1687521600000|2023-06-23 12:00:00|7478.3|7477.3|7449.8|7448.8|7479|7478|7447|7446|6437
1687525200000|2023-06-23 13:00:00|7449.3|7448.3|7458.8|7457.8|7462.3|7461.3|7439.8|7438.8|9108
1687528800000|2023-06-23 14:00:00|7459|7458|7478.2|7477.2|7486.7|7485.7|7458.8|7457.8|8666
1687532400000|2023-06-23 15:00:00|7478.4|7477.4|7473.7|7471.7|7479.7|7478.7|7458.7|7457.7|12048
1687536000000|2023-06-23 16:00:00|7473.9|7471.9|7476.4|7474.4|7478.9|7476.9|7471.4|7469.4|2043
1687539600000|2023-06-23 17:00:00|7476.2|7474.2|7471.7|7469.7|7476.4|7474.4|7470.2|7468.2|1259
1687543200000|2023-06-23 18:00:00|7471.4|7469.4|7456.2|7454.2|7471.9|7469.9|7456.2|7454.2|748
1687546800000|2023-06-23 19:00:00|7455.9|7453.9|7458.1|7454.1|7460.9|7458.9|7452.9|7450.9|2529
1687550400000|2023-06-23 20:00:00|7460.1|7456.1|7458.8|7454.8|7462.7|7458.7|7449.9|7445.9|0
1687554000000|2023-06-23 21:00:00|7458.9|7454.9|7459.5|7455.5|7459.5|7455.5|7458.9|7454.9|0
1687730400000|2023-06-25 22:00:00|7460.5|7456.5|7470|7466|7470.4|7466.4|7458.5|7454.5|0
1687734000000|2023-06-25 23:00:00|7470.1|7466.1|7468.7|7464.7|7472.3|7468.3|7467.1|7463.1|0
1687737600000|2023-06-26 00:00:00|7468.6|7464.6|7470.4|7467.4|7474.7|7471.7|7464.9|7461.9|968
1687741200000|2023-06-26 01:00:00|7470.9|7467.9|7469.9|7466.9|7477.4|7474.4|7466.2|7463.2|252
1687744800000|2023-06-26 02:00:00|7469.7|7466.7|7469.4|7466.4|7471.9|7468.9|7468.7|7465.7|178
1687748400000|2023-06-26 03:00:00|7469.2|7466.2|7473.2|7470.2|7474.9|7471.9|7468.9|7465.9|258
1687752000000|2023-06-26 04:00:00|7472.9|7469.9|7469.2|7466.2|7473.7|7470.7|7467.9|7464.9|318
1687755600000|2023-06-26 05:00:00|7469.4|7466.4|7461.7|7458.7|7469.7|7466.7|7461.7|7458.7|419
1687759200000|2023-06-26 06:00:00|7461.2|7458.2|7474.4|7472.4|7478.7|7476.7|7457.2|7455.2|1334
1687762800000|2023-06-26 07:00:00|7473.9|7472.9|7438.4|7437.4|7475.7|7474.7|7414.7|7413.7|15025
1687766400000|2023-06-26 08:00:00|7438.2|7437.2|7410|7409|7440.9|7439.9|7401.3|7400.3|9160
1687770000000|2023-06-26 09:00:00|7409.8|7408.8|7443.8|7442.8|7444.3|7443.3|7409.8|7408.8|4991
1687773600000|2023-06-26 10:00:00|7443.3|7442.3|7452.3|7451.3|7452.8|7451.8|7435.5|7434.5|4160
1687777200000|2023-06-26 11:00:00|7451.8|7450.8|7462.5|7461.5|7468.3|7467.3|7450.3|7449.3|4048
1687780800000|2023-06-26 12:00:00|7462.3|7461.3|7454.3|7453.3|7465.8|7464.8|7452.3|7451.3|4576
1687784400000|2023-06-26 13:00:00|7454|7453|7460.3|7459.3|7470.3|7469.3|7448.3|7447.3|6677
1687788000000|2023-06-26 14:00:00|7459.8|7458.8|7460.1|7459.1|7465.1|7464.1|7448.6|7447.6|6511
1687791600000|2023-06-26 15:00:00|7460.6|7459.6|7461.1|7459.1|7462.1|7461.1|7449.1|7448.1|13234
1687795200000|2023-06-26 16:00:00|7460.6|7458.6|7464.1|7462.1|7464.6|7462.6|7455.6|7453.6|1918
1687798800000|2023-06-26 17:00:00|7463.8|7461.8|7466.8|7464.8|7468.3|7466.3|7462.6|7460.6|735
1687802400000|2023-06-26 18:00:00|7467.1|7465.1|7467.6|7465.6|7470.1|7468.1|7461.6|7459.6|586
1687806000000|2023-06-26 19:00:00|7467.3|7465.3|7466.1|7462.1|7470.1|7468.1|7460.1|7458.1|2104
1687809600000|2023-06-26 20:00:00|7466.5|7462.5|7468.5|7464.5|7472.7|7468.7|7465.5|7461.5|0
1687813200000|2023-06-26 21:00:00|7468.2|7464.2|7467.9|7463.9|7468.5|7464.5|7467.2|7463.2|0
1687816800000|2023-06-26 22:00:00|7468.5|7464.5|7473.2|7469.2|7473.2|7469.2|7468.2|7464.2|0
1687820400000|2023-06-26 23:00:00|7473|7469|7473.3|7469.3|7475|7471|7472.4|7468.4|0
1687824000000|2023-06-27 00:00:00|7473.1|7469.1|7466.6|7463.6|7474.1|7471.1|7465.6|7462.6|338
1687827600000|2023-06-27 01:00:00|7466.3|7463.3|7477.1|7474.1|7477.6|7474.6|7464.3|7461.3|264
1687831200000|2023-06-27 02:00:00|7477.3|7474.3|7474.3|7471.3|7478.1|7475.1|7473.1|7470.1|208
1687834800000|2023-06-27 03:00:00|7474.6|7471.6|7473.8|7470.8|7477.3|7474.3|7473.3|7470.3|97
1687838400000|2023-06-27 04:00:00|7473.6|7470.6|7476.1|7473.1|7476.6|7473.6|7472.8|7469.8|125
1687842000000|2023-06-27 05:00:00|7476.6|7473.6|7482.6|7479.6|7484.8|7481.8|7474.8|7471.8|352
1687845600000|2023-06-27 06:00:00|7483.3|7480.3|7485.3|7483.3|7498.6|7496.6|7481.8|7479.8|2091
1687849200000|2023-06-27 07:00:00|7485.1|7483.1|7461.3|7460.3|7496.8|7495.8|7456.1|7455.1|14237
1687852800000|2023-06-27 08:00:00|7461.6|7460.6|7457.3|7456.3|7469.6|7468.6|7453.3|7452.3|4092
1687856400000|2023-06-27 09:00:00|7457.6|7456.6|7448.3|7447.3|7457.6|7456.6|7447.3|7446.3|3918
1687860000000|2023-06-27 10:00:00|7448.6|7447.6|7453.6|7452.6|7458.3|7457.3|7447.6|7446.6|3247
1687863600000|2023-06-27 11:00:00|7453.8|7452.8|7433.7|7432.7|7453.8|7452.8|7428.7|7427.7|4811
1687867200000|2023-06-27 12:00:00|7433.9|7432.9|7440.2|7439.2|7444.4|7443.4|7431.4|7430.4|6311
1687870800000|2023-06-27 13:00:00|7440.4|7439.4|7439.9|7438.9|7452.7|7451.7|7438.4|7437.4|5733
1687874400000|2023-06-27 14:00:00|7439.7|7438.7|7463.2|7462.2|7465.2|7464.2|7436.2|7435.2|6113
1687878000000|2023-06-27 15:00:00|7463.4|7462.4|7468.7|7466.7|7471.2|7469.2|7458.7|7457.7|13302
1687881600000|2023-06-27 16:00:00|7468.4|7466.4|7471.7|7469.7|7473.7|7471.7|7463.7|7461.7|1513
1687885200000|2023-06-27 17:00:00|7471.9|7469.9|7484.4|7482.4|7484.7|7482.7|7470.7|7468.7|790
1687888800000|2023-06-27 18:00:00|7484.7|7482.7|7485.4|7483.4|7489.4|7487.4|7482.7|7480.7|1087
1687892400000|2023-06-27 19:00:00|7485.7|7483.7|7486|7482|7492.2|7490.2|7482.9|7480.9|1866
1687896000000|2023-06-27 20:00:00|7484.7|7480.7|7480.5|7476.5|7484.9|7480.9|7477.8|7473.8|0
1687899600000|2023-06-27 21:00:00|7480.4|7476.4|7479.9|7475.9|7481.8|7477.8|7479|7475|0
1687903200000|2023-06-27 22:00:00|7479.8|7475.8|7479.4|7475.4|7482.7|7478.7|7478|7474|0
1687906800000|2023-06-27 23:00:00|7479.2|7475.2|7477.5|7473.5|7480.8|7476.8|7476.5|7472.5|0
1687910400000|2023-06-28 00:00:00|7477.6|7473.6|7479.9|7476.9|7488.9|7485.9|7476.2|7473.2|412
1687914000000|2023-06-28 01:00:00|7479.7|7476.7|7477.7|7474.7|7483.2|7480.2|7474.4|7471.4|249
1687917600000|2023-06-28 02:00:00|7477.4|7474.4|7481.9|7478.9|7484.9|7481.9|7475.4|7472.4|188
1687921200000|2023-06-28 03:00:00|7481.7|7478.7|7485.9|7482.9|7486.2|7483.2|7480.7|7477.7|161
1687924800000|2023-06-28 04:00:00|7485.7|7482.7|7480.4|7477.4|7485.9|7482.9|7478.9|7475.9|141
1687928400000|2023-06-28 05:00:00|7480.7|7477.7|7490.9|7487.9|7491.2|7488.2|7480.2|7477.2|345
1687932000000|2023-06-28 06:00:00|7491.2|7488.2|7486.4|7484.4|7494.7|7492.7|7484.2|7482.2|1448
1687935600000|2023-06-28 07:00:00|7485.9|7484.9|7482.5|7481.5|7495|7494|7476.7|7475.7|9565
1687939200000|2023-06-28 08:00:00|7482.8|7481.8|7492.8|7491.8|7504.3|7503.3|7481.8|7480.8|3675
1687942800000|2023-06-28 09:00:00|7492.3|7491.3|7506|7505|7506.3|7505.3|7490.5|7489.5|2975
1687946400000|2023-06-28 10:00:00|7506.3|7505.3|7514.8|7513.8|7518.8|7517.8|7505.3|7504.3|3873
1687950000000|2023-06-28 11:00:00|7515|7514|7507.4|7506.4|7517.8|7516.8|7507.2|7506.2|4031
1687953600000|2023-06-28 12:00:00|7507.7|7506.7|7509.7|7508.7|7519.2|7518.2|7506.9|7505.9|4087
1687957200000|2023-06-28 13:00:00|7509.9|7508.9|7501.2|7500.2|7514.2|7513.2|7493.2|7492.2|5932
1687960800000|2023-06-28 14:00:00|7501.4|7500.4|7500.6|7499.6|7508.1|7507.1|7496.7|7495.7|6716
1687964400000|2023-06-28 15:00:00|7500.8|7499.8|7501.2|7499.2|7508.3|7507.3|7495.5|7493.5|19110
1687968000000|2023-06-28 16:00:00|7501|7499|7492.7|7490.7|7508.2|7506.2|7491.5|7489.5|3017
1687971600000|2023-06-28 17:00:00|7492.5|7490.5|7499.7|7497.7|7502|7500|7491.7|7489.7|1191
1687975200000|2023-06-28 18:00:00|7500|7498|7502.5|7500.5|7504.5|7502.5|7498.7|7496.7|780
1687978800000|2023-06-28 19:00:00|7502.7|7500.7|7503.5|7499.5|7504|7502|7496.5|7494.5|2300
1687982400000|2023-06-28 20:00:00|7505.9|7501.9|7505.4|7501.4|7510.7|7506.7|7503.6|7499.6|0
1687986000000|2023-06-28 21:00:00|7505.6|7501.6|7506.4|7502.4|7506.6|7502.6|7505.3|7501.3|0
1687989600000|2023-06-28 22:00:00|7506.6|7502.6|7511.3|7507.3|7513.2|7509.2|7505.8|7501.8|0
1687993200000|2023-06-28 23:00:00|7511.4|7507.4|7509.5|7505.5|7512.4|7508.4|7509.5|7505.5|0
1687996800000|2023-06-29 00:00:00|7509.6|7505.6|7513.7|7510.7|7517.5|7514.5|7506.5|7503.5|465
1688000400000|2023-06-29 01:00:00|7513.5|7510.5|7509.2|7506.2|7516.5|7513.5|7509.2|7506.2|287
1688004000000|2023-06-29 02:00:00|7509.5|7506.5|7504.2|7501.2|7511.5|7508.5|7503|7500|177
1688007600000|2023-06-29 03:00:00|7504|7501|7501.5|7498.5|7505|7502|7499.2|7496.2|138
1688011200000|2023-06-29 04:00:00|7501.7|7498.7|7499.7|7496.7|7505.2|7502.2|7499.7|7496.7|136
1688014800000|2023-06-29 05:00:00|7499.5|7496.5|7501.7|7498.7|7503|7500|7493.7|7490.7|476
1688018400000|2023-06-29 06:00:00|7501.2|7498.2|7496.7|7494.7|7502|7500|7492.7|7490.7|1467
1688022000000|2023-06-29 07:00:00|7496.2|7495.2|7485.8|7484.8|7502.7|7501.7|7477.5|7476.5|11659
1688025600000|2023-06-29 08:00:00|7486.3|7485.3|7493|7492|7499.3|7498.3|7484.3|7483.3|4337
1688029200000|2023-06-29 09:00:00|7493.3|7492.3|7483.5|7482.5|7493.8|7492.8|7478.8|7477.8|2843
1688032800000|2023-06-29 10:00:00|7483.3|7482.3|7488|7487|7489.8|7488.8|7480.8|7479.8|3070
1688036400000|2023-06-29 11:00:00|7487.8|7486.8|7477.4|7476.4|7489|7488|7476.2|7475.2|3229
1688040000000|2023-06-29 12:00:00|7477.2|7476.2|7470.9|7469.9|7480.7|7479.7|7464.9|7463.9|4463
1688043600000|2023-06-29 13:00:00|7470.7|7469.7|7473.9|7472.9|7477.2|7476.2|7459.2|7458.2|6539
1688047200000|2023-06-29 14:00:00|7474.2|7473.2|7475.4|7474.4|7485.2|7484.2|7466.7|7465.7|6788
1688050800000|2023-06-29 15:00:00|7475.2|7474.2|7475.2|7473.2|7479.2|7478.2|7470.9|7468.9|15708
1688054400000|2023-06-29 16:00:00|7475.4|7473.4|7476.2|7474.2|7481.9|7479.9|7473.7|7471.7|2329
1688058000000|2023-06-29 17:00:00|7475.9|7473.9|7481.2|7479.2|7483.7|7481.7|7473.2|7471.2|1535
1688061600000|2023-06-29 18:00:00|7481.4|7479.4|7486.2|7484.2|7486.2|7484.2|7477.7|7475.7|1127
1688065200000|2023-06-29 19:00:00|7486.7|7484.7|7490.7|7486.7|7490.7|7488.2|7484.2|7482.2|2122
1688068800000|2023-06-29 20:00:00|7491.9|7487.9|7488.1|7484.1|7493.2|7489.2|7487.5|7483.5|0
1688072400000|2023-06-29 21:00:00|7488.2|7484.2|7488.2|7484.2|7489.1|7485.1|7487.9|7483.9|0
1688076000000|2023-06-29 22:00:00|7487.7|7483.7|7487.2|7483.2|7488.4|7484.4|7485.7|7481.7|0
1688079600000|2023-06-29 23:00:00|7487.4|7483.4|7488.7|7484.7|7490.6|7486.6|7487.2|7483.2|0
1688083200000|2023-06-30 00:00:00|7488.8|7484.8|7480.7|7477.7|7494.9|7491.9|7478.4|7475.4|495
1688086800000|2023-06-30 01:00:00|7480.9|7477.9|7491.7|7488.7|7492.9|7489.9|7480.2|7477.2|226
1688090400000|2023-06-30 02:00:00|7491.2|7488.2|7492.9|7489.9|7496.7|7493.7|7490.7|7487.7|155
1688094000000|2023-06-30 03:00:00|7493.2|7490.2|7488.4|7485.4|7494.2|7491.2|7486.2|7483.2|255
1688097600000|2023-06-30 04:00:00|7488.7|7485.7|7489.7|7486.7|7490.7|7487.7|7487.7|7484.7|262
1688101200000|2023-06-30 05:00:00|7490.2|7487.2|7495.7|7492.7|7498.4|7495.4|7489.7|7486.7|451
1688104800000|2023-06-30 06:00:00|7495.9|7492.9|7493.2|7491.2|7500.9|7498.9|7493.2|7491.2|1250
1688108400000|2023-06-30 07:00:00|7492.7|7491.7|7502.1|7501.1|7503.1|7502.1|7481.2|7480.2|10244
1688112000000|2023-06-30 08:00:00|7502.6|7501.6|7510.3|7509.3|7513.6|7512.6|7501.3|7500.3|4920
1688115600000|2023-06-30 09:00:00|7510.6|7509.6|7524.3|7523.3|7530.1|7529.1|7509.6|7508.6|5162
1688119200000|2023-06-30 10:00:00|7524.1|7523.1|7528.6|7527.6|7530.1|7529.1|7522.1|7521.1|3916
1688122800000|2023-06-30 11:00:00|7528.1|7527.1|7525.8|7524.8|7529.1|7528.1|7522.3|7521.3|5150
1688126400000|2023-06-30 12:00:00|7525.5|7524.5|7536.3|7535.3|7540.5|7539.5|7524.3|7523.3|4855
1688130000000|2023-06-30 13:00:00|7536.8|7535.8|7544|7543|7547.8|7546.8|7536.8|7535.8|6701
1688133600000|2023-06-30 14:00:00|7544.3|7543.3|7540.2|7539.2|7552.9|7551.9|7533.7|7532.7|7546
1688137200000|2023-06-30 15:00:00|7540.4|7539.4|7539.7|7537.7|7544.7|7543.7|7524.4|7522.4|28897
1688140800000|2023-06-30 16:00:00|7540.2|7538.2|7541.7|7539.7|7544.2|7542.2|7535.2|7533.2|2967
1688144400000|2023-06-30 17:00:00|7541.4|7539.4|7542.9|7540.9|7543.2|7541.2|7539.2|7537.2|1370
1688148000000|2023-06-30 18:00:00|7543.2|7541.2|7549.7|7547.7|7551.2|7549.2|7541.9|7539.9|897
1688151600000|2023-06-30 19:00:00|7549.9|7547.9|7550.5|7546.5|7553.2|7551.2|7545.2|7543.2|1911
1688155200000|2023-06-30 20:00:00|7550.4|7546.4|7543.9|7539.9|7550.4|7546.4|7542.1|7538.1|0
1688335200000|2023-07-02 22:00:00|7550.4|7546.4|7550.6|7546.6|7557.1|7553.1|7547.8|7543.8|0
1688338800000|2023-07-02 23:00:00|7550.7|7546.7|7552.3|7548.3|7554|7550|7550.6|7546.6|0
1688342400000|2023-07-03 00:00:00|7552.4|7548.4|7551.9|7548.9|7558.7|7555.7|7549.7|7546.7|587
1688346000000|2023-07-03 01:00:00|7551.7|7548.7|7557.9|7554.9|7558.7|7555.7|7551.4|7548.4|234
1688349600000|2023-07-03 02:00:00|7557.7|7554.7|7560.4|7557.4|7560.7|7557.7|7553.9|7550.9|208
1688353200000|2023-07-03 03:00:00|7560.2|7557.2|7563.4|7560.4|7563.4|7560.4|7558.4|7555.4|195
1688356800000|2023-07-03 04:00:00|7563.2|7560.2|7563.4|7560.4|7563.7|7560.7|7560.4|7557.4|140
1688360400000|2023-07-03 05:00:00|7563.2|7560.2|7560.9|7557.9|7564.2|7561.2|7560.4|7557.4|200
1688364000000|2023-07-03 06:00:00|7561.2|7558.2|7535.4|7533.4|7561.2|7558.4|7516.9|7514.9|5750
1688367600000|2023-07-03 07:00:00|7534.9|7533.9|7550|7549|7561.2|7560.2|7531.2|7530.2|11060
1688371200000|2023-07-03 08:00:00|7550.3|7549.3|7555.8|7554.8|7557.3|7556.3|7539.3|7538.3|3956
1688374800000|2023-07-03 09:00:00|7555.5|7554.5|7551.8|7550.8|7556.8|7555.8|7545.3|7544.3|2443
1688378400000|2023-07-03 10:00:00|7551.3|7550.3|7557|7556|7561.8|7560.8|7550.3|7549.3|3138
1688382000000|2023-07-03 11:00:00|7556.8|7555.8|7556.2|7555.2|7562.7|7561.7|7554.3|7553.3|4001
1688385600000|2023-07-03 12:00:00|7556.4|7555.4|7533.2|7532.2|7558.2|7557.2|7532.2|7531.2|4998
1688389200000|2023-07-03 13:00:00|7532.9|7531.9|7517.9|7516.9|7537.2|7536.2|7514.7|7513.7|6514
1688392800000|2023-07-03 14:00:00|7517.4|7516.4|7534.3|7533.3|7534.5|7533.5|7514.2|7513.2|5490
1688396400000|2023-07-03 15:00:00|7534.5|7533.5|7535.3|7533.3|7537.8|7536.8|7524.3|7522.3|14119
1688400000000|2023-07-03 16:00:00|7535.5|7533.5|7527.8|7525.8|7537.8|7535.8|7527.5|7525.5|2067
1688403600000|2023-07-03 17:00:00|7527.5|7525.5|7531.3|7529.3|7532.3|7530.3|7527|7525|536
1688407200000|2023-07-03 18:00:00|7531|7529|7531.8|7529.8|7532|7530|7530.8|7528.8|109
1688410800000|2023-07-03 19:00:00|7531.5|7529.5|7534.8|7530.8|7534.8|7532.3|7531.3|7529.3|298
1688414400000|2023-07-03 20:00:00|7534.9|7530.9|7534.2|7530.2|7535|7531|7533.5|7529.5|0
1688418000000|2023-07-03 21:00:00|7534.1|7530.1|7534.1|7530.1|7534.1|7530.1|7533.5|7529.5|0
1688421600000|2023-07-03 22:00:00|7533.6|7529.6|7530.9|7526.9|7533.6|7529.6|7529.2|7525.2|0
1688425200000|2023-07-03 23:00:00|7530.8|7526.8|7529.5|7525.5|7532.1|7528.1|7528.5|7524.5|0
1688428800000|2023-07-04 00:00:00|7529.4|7525.4|7528.5|7525.5|7533.5|7530.5|7525.3|7522.3|344
1688432400000|2023-07-04 01:00:00|7528.8|7525.8|7528.8|7525.8|7530|7527|7523.8|7520.8|229
1688436000000|2023-07-04 02:00:00|7528|7525|7527|7524|7530|7527|7523.3|7520.3|178
1688439600000|2023-07-04 03:00:00|7526.8|7523.8|7529.3|7526.3|7531.8|7528.8|7526.8|7523.8|99
1688443200000|2023-07-04 04:00:00|7528.8|7525.8|7530.5|7527.5|7533|7530|7528.3|7525.3|162
1688446800000|2023-07-04 05:00:00|7530.3|7527.3|7522.5|7519.5|7530.5|7527.5|7519.3|7516.3|352
1688450400000|2023-07-04 06:00:00|7521.8|7518.8|7523.5|7521.5|7523.8|7521.8|7517.5|7515.5|1406
1688454000000|2023-07-04 07:00:00|7523|7522|7528.4|7527.4|7532.3|7531.3|7518.8|7517.8|6678
1688457600000|2023-07-04 08:00:00|7528.9|7527.9|7531.4|7530.4|7533.4|7532.4|7527.6|7526.6|3067
1688461200000|2023-07-04 09:00:00|7531.6|7530.6|7547.9|7546.9|7548.1|7547.1|7531.1|7530.1|2913
1688464800000|2023-07-04 10:00:00|7547.4|7546.4|7542.1|7541.1|7547.6|7546.6|7535.9|7534.9|2842
1688468400000|2023-07-04 11:00:00|7542.4|7541.4|7537.8|7536.8|7545.1|7544.1|7536|7535|1942
1688472000000|2023-07-04 12:00:00|7537.3|7536.3|7530.8|7529.8|7538.5|7537.5|7528.8|7527.8|2523
1688475600000|2023-07-04 13:00:00|7530.5|7529.5|7524.3|7523.3|7531.8|7530.8|7520.8|7519.8|3040
1688479200000|2023-07-04 14:00:00|7524.8|7523.8|7520.4|7519.4|7526.8|7525.8|7519.4|7518.4|2515
1688482800000|2023-07-04 15:00:00|7520.9|7519.9|7521.9|7519.9|7523.6|7522.4|7517.4|7515.4|7078
1688486400000|2023-07-04 16:00:00|7521.4|7519.4|7521.6|7519.6|7523.4|7521.4|7520.4|7518.4|683
1688490000000|2023-07-04 17:00:00|7521.4|7519.4|7521.9|7519.9|7522.6|7520.6|7521.4|7519.4|59
1688493600000|2023-07-04 18:00:00|7521.4|7519.4|7520.9|7518.9|7521.9|7519.9|7520.4|7518.4|101
1688497200000|2023-07-04 19:00:00|7520.6|7518.6|7522.1|7518.1|7522.1|7520.1|7518.6|7516.6|320
1688500800000|2023-07-04 20:00:00|7522.2|7518.2|7522.4|7518.4|7522.4|7518.4|7521.5|7517.5|0
1688504400000|2023-07-04 21:00:00|7523.2|7519.2|7523|7519|7523.2|7519.2|7523|7519|0
1688508000000|2023-07-04 22:00:00|7523.4|7519.4|7523.5|7519.5|7525.6|7521.6|7522.6|7518.6|0
1688511600000|2023-07-04 23:00:00|7523.4|7519.4|7522|7518|7524.8|7520.8|7521.8|7517.8|0
1688515200000|2023-07-05 00:00:00|7522.1|7518.1|7520.2|7517.2|7525.4|7522.4|7515.9|7512.9|337
1688518800000|2023-07-05 01:00:00|7519.7|7516.7|7518.4|7515.4|7522.7|7519.7|7518.4|7515.4|193
1688522400000|2023-07-05 02:00:00|7518.2|7515.2|7515.9|7512.9|7519.7|7516.7|7514.9|7511.9|155
1688526000000|2023-07-05 03:00:00|7515.7|7512.7|7516.4|7513.4|7516.9|7513.9|7513.7|7510.7|84
1688529600000|2023-07-05 04:00:00|7516.7|7513.7|7515.9|7512.9|7517.2|7514.2|7514.9|7511.9|99
1688533200000|2023-07-05 05:00:00|7515.4|7512.4|7514.4|7511.4|7517.4|7514.4|7513.2|7510.2|190
1688536800000|2023-07-05 06:00:00|7514.7|7511.7|7490.4|7488.4|7514.7|7511.9|7488.7|7486.7|1562
1688540400000|2023-07-05 07:00:00|7489.9|7488.9|7481|7480|7505.2|7504.2|7479.7|7478.7|9633
1688544000000|2023-07-05 08:00:00|7480.5|7479.5|7481.5|7480.5|7488|7487|7472|7471|5101
1688547600000|2023-07-05 09:00:00|7481.2|7480.2|7477.5|7476.5|7485|7484|7468.7|7467.7|6161
1688551200000|2023-07-05 10:00:00|7477|7476|7479|7478|7484.5|7483.5|7474|7473|3501
1688554800000|2023-07-05 11:00:00|7479.7|7478.7|7473.1|7472.1|7483.3|7482.3|7473.1|7472.1|5008
1688558400000|2023-07-05 12:00:00|7472.8|7471.8|7464.1|7463.1|7479.6|7478.6|7459.1|7458.1|5471
1688562000000|2023-07-05 13:00:00|7463.8|7462.8|7451.3|7450.3|7471.1|7470.1|7449.1|7448.1|9847
1688565600000|2023-07-05 14:00:00|7451.6|7450.6|7439.4|7438.4|7457.1|7456.1|7433.9|7432.9|12563
1688569200000|2023-07-05 15:00:00|7439.6|7438.6|7446.9|7444.9|7454.2|7452.2|7435.4|7434.4|26442
1688572800000|2023-07-05 16:00:00|7446.7|7444.7|7444.2|7442.2|7449.7|7447.7|7442.7|7440.7|2968
1688576400000|2023-07-05 17:00:00|7444.7|7442.7|7445.7|7443.7|7446.7|7444.7|7442.2|7440.2|996
1688580000000|2023-07-05 18:00:00|7445.4|7443.4|7444.9|7442.9|7447.4|7445.4|7438.2|7436.2|1272
1688583600000|2023-07-05 19:00:00|7444.7|7442.7|7442.3|7438.3|7445.7|7443.7|7439.4|7437.4|1378
1688587200000|2023-07-05 20:00:00|7442.7|7438.7|7441.8|7437.8|7443.4|7439.4|7441|7437|0
1688590800000|2023-07-05 21:00:00|7441.7|7437.7|7442.9|7438.9|7443.9|7439.9|7441.7|7437.7|0
1688594400000|2023-07-05 22:00:00|7442.8|7438.8|7448.7|7444.7|7450.9|7446.9|7442.5|7438.5|0
1688598000000|2023-07-05 23:00:00|7448.6|7444.6|7441.7|7437.7|7449.5|7445.5|7441.7|7437.7|0
1688601600000|2023-07-06 00:00:00|7441.8|7437.8|7435.6|7432.6|7442|7438|7427.3|7424.3|703
1688605200000|2023-07-06 01:00:00|7435.1|7432.1|7436.6|7433.6|7436.6|7433.6|7432.8|7429.8|172
1688608800000|2023-07-06 02:00:00|7436.3|7433.3|7429.3|7426.3|7438.1|7435.1|7428.8|7425.8|292
1688612400000|2023-07-06 03:00:00|7429.6|7426.6|7416.3|7413.3|7431.3|7428.3|7415.8|7412.8|405
1688616000000|2023-07-06 04:00:00|7416.6|7413.6|7415.8|7412.8|7417.8|7414.8|7413.3|7410.3|303
1688619600000|2023-07-06 05:00:00|7416.1|7413.1|7404.3|7401.3|7416.6|7413.6|7400.8|7397.8|1033
1688623200000|2023-07-06 06:00:00|7403.8|7400.8|7402.1|7400.1|7410.1|7408.1|7398.6|7396.6|2813
1688626800000|2023-07-06 07:00:00|7401.6|7400.6|7361|7360|7402.6|7401.6|7357|7356|19110
1688630400000|2023-07-06 08:00:00|7360.5|7359.5|7360|7359|7367|7366|7347.5|7346.5|8827
1688634000000|2023-07-06 09:00:00|7360.5|7359.5|7347.5|7346.5|7360.5|7359.5|7346.5|7345.5|5268
1688637600000|2023-07-06 10:00:00|7347.2|7346.2|7340.7|7339.7|7347.5|7346.5|7337.5|7336.5|5076
1688641200000|2023-07-06 11:00:00|7341|7340|7344.8|7343.8|7352.5|7351.5|7341|7340|4402
1688644800000|2023-07-06 12:00:00|7345.3|7344.3|7315.3|7314.3|7346.8|7345.8|7312.5|7311.5|9259
1688648400000|2023-07-06 13:00:00|7315.5|7314.5|7306.5|7305.5|7318.3|7317.3|7299.5|7298.5|13155
1688652000000|2023-07-06 14:00:00|7308.5|7307.5|7274.2|7273.2|7310.8|7309.8|7271.7|7270.7|16529
1688655600000|2023-07-06 15:00:00|7274.7|7273.7|7287.7|7285.7|7291.7|7289.7|7266.2|7265.2|28579
1688659200000|2023-07-06 16:00:00|7288.2|7286.2|7291.9|7289.9|7294.7|7292.7|7283.2|7281.2|3174
1688662800000|2023-07-06 17:00:00|7291.7|7289.7|7291.7|7289.7|7295.2|7293.2|7288.9|7286.9|1307
1688666400000|2023-07-06 18:00:00|7291.9|7289.9|7290.7|7288.7|7292.7|7290.7|7284.7|7282.7|1147
1688670000000|2023-07-06 19:00:00|7290.4|7288.4|7286.7|7282.7|7294.4|7292.4|7281.7|7279.7|3485
1688673600000|2023-07-06 20:00:00|7286.6|7282.6|7286|7282|7290.5|7286.5|7284.5|7280.5|0
1688677200000|2023-07-06 21:00:00|7285.9|7281.9|7286.7|7282.7|7287.5|7283.5|7285.1|7281.1|0
1688680800000|2023-07-06 22:00:00|7286|7282|7287|7283|7288.5|7284.5|7284.2|7280.2|0
1688684400000|2023-07-06 23:00:00|7286.9|7282.9|7285.1|7281.1|7289.4|7285.4|7284.1|7280.1|0
1688688000000|2023-07-07 00:00:00|7285.2|7281.2|7286.4|7283.4|7288.2|7285.2|7272.4|7269.4|937
1688691600000|2023-07-07 01:00:00|7286.9|7283.9|7283.4|7280.4|7288.9|7285.9|7277.2|7274.2|287
1688695200000|2023-07-07 02:00:00|7283.7|7280.7|7285.9|7282.9|7285.9|7282.9|7280.9|7277.9|203
1688698800000|2023-07-07 03:00:00|7286.2|7283.2|7286.9|7283.9|7290.9|7287.9|7285.4|7282.4|268
1688702400000|2023-07-07 04:00:00|7286.7|7283.7|7280.4|7277.4|7286.7|7283.7|7279.7|7276.7|219
1688706000000|2023-07-07 05:00:00|7280.7|7277.7|7273.7|7270.7|7288.2|7285.2|7273.2|7270.2|497
1688709600000|2023-07-07 06:00:00|7272.2|7269.2|7255.4|7253.4|7278.7|7276.7|7253.2|7251.2|3148
1688713200000|2023-07-07 07:00:00|7254.9|7253.9|7246.1|7245.1|7264.3|7263.3|7227.8|7226.8|17431
1688716800000|2023-07-07 08:00:00|7246.3|7245.3|7255.6|7254.6|7255.6|7254.6|7231.1|7230.1|7877
1688720400000|2023-07-07 09:00:00|7255.1|7254.1|7257.8|7256.8|7277.1|7276.1|7254.6|7253.6|8090
1688724000000|2023-07-07 10:00:00|7258.1|7257.1|7259.1|7258.1|7264.3|7263.3|7252.8|7251.8|4564
1688727600000|2023-07-07 11:00:00|7259.3|7258.3|7256|7255|7268.1|7267.1|7254|7253|5834
1688731200000|2023-07-07 12:00:00|7255.8|7254.8|7265.3|7264.3|7275.3|7274.3|7251|7250|10129
1688734800000|2023-07-07 13:00:00|7266|7265|7263.8|7262.8|7267|7266|7245|7244|10029
1688738400000|2023-07-07 14:00:00|7264|7263|7264.7|7263.7|7274.2|7273.2|7261.2|7260.2|8168
1688742000000|2023-07-07 15:00:00|7264.9|7263.9|7260.7|7258.7|7267.4|7266.4|7253.2|7251.7|15271
1688745600000|2023-07-07 16:00:00|7260.9|7258.9|7282.4|7280.4|7283.4|7281.4|7260.7|7258.7|2379
1688749200000|2023-07-07 17:00:00|7282.7|7280.7|7283.9|7281.9|7287.7|7285.7|7280.7|7278.7|1630
1688752800000|2023-07-07 18:00:00|7283.7|7281.7|7280.7|7278.7|7283.9|7281.9|7276.7|7274.7|997
1688756400000|2023-07-07 19:00:00|7280.4|7278.4|7270.2|7266.2|7281.4|7279.4|7264.7|7262.7|3909
1688760000000|2023-07-07 20:00:00|7269.8|7265.8|7271.4|7267.4|7276.1|7272.1|7269.2|7265.2|0
1688940000000|2023-07-09 22:00:00|7268.2|7264.2|7275.3|7271.3|7275.9|7271.9|7261.4|7257.4|0
1688943600000|2023-07-09 23:00:00|7275.4|7271.4|7273.7|7269.7|7276.3|7272.3|7272.5|7268.5|0
1688947200000|2023-07-10 00:00:00|7273.6|7269.6|7265.6|7262.6|7279.3|7276.3|7262.1|7259.1|906
1688950800000|2023-07-10 01:00:00|7265.8|7262.8|7259.6|7256.6|7275.1|7272.1|7254.8|7251.8|481
1688954400000|2023-07-10 02:00:00|7259.8|7256.8|7260.8|7257.8|7266.3|7263.3|7259.8|7256.8|206
1688958000000|2023-07-10 03:00:00|7261.1|7258.1|7249.3|7246.3|7263.6|7260.6|7247.3|7244.3|279
1688961600000|2023-07-10 04:00:00|7249.6|7246.6|7255.3|7252.3|7258.3|7255.3|7247.3|7244.3|113
1688965200000|2023-07-10 05:00:00|7255.1|7252.1|7238.8|7235.8|7256.8|7253.8|7237.8|7234.8|430
1688968800000|2023-07-10 06:00:00|7238.6|7235.6|7241.1|7239.1|7245.1|7243.1|7230.8|7228.8|2421
1688972400000|2023-07-10 07:00:00|7240.6|7239.6|7261.3|7260.3|7266.6|7265.6|7238.1|7237.1|17493
1688976000000|2023-07-10 08:00:00|7261.8|7260.8|7263.6|7262.6|7273.1|7272.1|7261.6|7260.6|5213
1688979600000|2023-07-10 09:00:00|7264.1|7263.1|7271.6|7270.6|7273.1|7272.1|7263.1|7262.1|4159
1688983200000|2023-07-10 10:00:00|7271.1|7270.1|7272.3|7271.3|7274.3|7273.3|7264.1|7263.1|3627
1688986800000|2023-07-10 11:00:00|7272.1|7271.1|7290.4|7289.4|7290.9|7289.9|7271.1|7270.1|5395
1688990400000|2023-07-10 12:00:00|7289.9|7288.9|7289.9|7288.9|7295.4|7294.4|7287.4|7286.4|5238
1688994000000|2023-07-10 13:00:00|7289.6|7288.6|7301.6|7300.6|7304.1|7303.1|7274.6|7273.6|9078
1688997600000|2023-07-10 14:00:00|7301.4|7300.4|7282.7|7281.7|7307.4|7306.4|7281.2|7280.2|7315
1689001200000|2023-07-10 15:00:00|7282.2|7281.2|7270.7|7268.7|7286.4|7285.4|7269.9|7267.9|15624
1689004800000|2023-07-10 16:00:00|7271.2|7269.2|7269.2|7267.2|7273.7|7271.7|7263.2|7261.2|2144
1689008400000|2023-07-10 17:00:00|7269.7|7267.7|7271.2|7269.2|7273.2|7271.2|7267.7|7265.7|782
1689012000000|2023-07-10 18:00:00|7271.4|7269.4|7267.9|7265.9|7272.2|7270.2|7265.2|7263.2|865
1689015600000|2023-07-10 19:00:00|7268.2|7266.2|7267.4|7263.4|7268.7|7266.7|7256.7|7254.7|2104
1689019200000|2023-07-10 20:00:00|7267.6|7263.6|7264.9|7260.9|7271.2|7267.2|7264.6|7260.6|0
1689022800000|2023-07-10 21:00:00|7265|7261|7266|7262|7266.2|7262.2|7264.7|7260.7|0
1689026400000|2023-07-10 22:00:00|7266.2|7262.2|7267.2|7263.2|7268|7264|7262.9|7258.9|0
1689030000000|2023-07-10 23:00:00|7267.1|7263.1|7269.9|7265.9|7271.9|7267.9|7264.9|7260.9|0
1689033600000|2023-07-11 00:00:00|7270.1|7266.1|7274.9|7271.9|7276.9|7273.9|7263.2|7260.2|461
1689037200000|2023-07-11 01:00:00|7275.2|7272.2|7268.9|7265.9|7275.7|7272.7|7266.4|7263.4|178
1689040800000|2023-07-11 02:00:00|7268.7|7265.7|7274.4|7271.4|7275.4|7272.4|7266.9|7263.9|122
1689044400000|2023-07-11 03:00:00|7274.2|7271.2|7272.9|7269.9|7275.7|7272.7|7272.7|7269.7|78
1689048000000|2023-07-11 04:00:00|7272.7|7269.7|7274.4|7271.4|7274.7|7271.7|7269.9|7266.9|206
1689051600000|2023-07-11 05:00:00|7274.2|7271.2|7280.2|7277.2|7282.2|7279.2|7268.4|7265.4|672
1689055200000|2023-07-11 06:00:00|7279.9|7276.9|7281.2|7279.2|7287.9|7285.9|7277.2|7275.2|2657
1689058800000|2023-07-11 07:00:00|7280.7|7279.7|7266.4|7265.4|7283.7|7282.7|7264.7|7263.7|11902
1689062400000|2023-07-11 08:00:00|7266.7|7265.7|7247.7|7246.7|7273.7|7272.7|7246.2|7245.2|6084
1689066000000|2023-07-11 09:00:00|7248.7|7247.7|7262.2|7261.2|7263.7|7262.7|7238.9|7237.9|6261
1689069600000|2023-07-11 10:00:00|7262.4|7261.4|7261.7|7260.7|7268.2|7267.2|7257.2|7256.2|4587
1689073200000|2023-07-11 11:00:00|7262.2|7261.2|7255.1|7254.1|7268.9|7267.9|7253.6|7252.6|3366
1689076800000|2023-07-11 12:00:00|7255.6|7254.6|7272.1|7271.1|7274.6|7273.6|7252.6|7251.6|6174
1689080400000|2023-07-11 13:00:00|7272.3|7271.3|7273.1|7272.1|7275.3|7274.3|7261.6|7260.6|7511
1689084000000|2023-07-11 14:00:00|7272.8|7271.8|7272.8|7271.8|7274|7273|7262.6|7261.6|6782
1689087600000|2023-07-11 15:00:00|7273.8|7272.8|7289.3|7287.3|7289.3|7287.3|7273.3|7272.3|13887
1689091200000|2023-07-11 16:00:00|7289|7287|7287.8|7285.8|7292.3|7290.3|7287.8|7285.8|2093
1689094800000|2023-07-11 17:00:00|7287.3|7285.3|7288.3|7286.3|7288.5|7286.5|7283|7281|1138
1689098400000|2023-07-11 18:00:00|7288|7286|7289.5|7287.5|7289.8|7287.8|7283.8|7281.8|653
1689102000000|2023-07-11 19:00:00|7289.3|7287.3|7297.7|7293.7|7298.3|7296.3|7287.8|7285.8|1673
1689105600000|2023-07-11 20:00:00|7296.7|7292.7|7294.8|7290.8|7296.7|7292.7|7293.4|7289.4|1
1689109200000|2023-07-11 21:00:00|7294.7|7290.7|7295.6|7291.6|7296.5|7292.5|7294.7|7290.7|0
1689112800000|2023-07-11 22:00:00|7295.2|7291.2|7298.6|7294.6|7298.9|7294.9|7293.4|7289.4|0
1689116400000|2023-07-11 23:00:00|7298.7|7294.7|7296|7292|7301.7|7297.7|7294.7|7290.7|0
1689120000000|2023-07-12 00:00:00|7295.9|7291.9|7296.5|7293.5|7299.3|7296.3|7294.3|7291.1|483
1689123600000|2023-07-12 01:00:00|7296.3|7293.3|7295|7292|7298|7295|7294.3|7291.3|204
1689127200000|2023-07-12 02:00:00|7294.8|7291.8|7300.5|7297.5|7300.5|7297.5|7294.3|7291.3|172
1689130800000|2023-07-12 03:00:00|7300.3|7297.3|7299.3|7296.3|7302.3|7299.3|7299|7296|115
1689134400000|2023-07-12 04:00:00|7299|7296|7302.3|7299.3|7302.8|7299.8|7299|7296|210
1689138000000|2023-07-12 05:00:00|7302|7299|7299.8|7296.8|7304.3|7301.3|7298.8|7295.8|291
1689141600000|2023-07-12 06:00:00|7299.3|7296.3|7306|7304|7306|7304|7295.8|7293.8|1566
1689145200000|2023-07-12 07:00:00|7305.5|7304.5|7329.6|7328.6|7329.6|7328.6|7294.8|7293.8|10390
1689148800000|2023-07-12 08:00:00|7329.1|7328.1|7353.3|7352.3|7354.1|7353.1|7327.8|7326.8|8270
1689152400000|2023-07-12 09:00:00|7353.6|7352.6|7361.6|7360.6|7365.1|7364.1|7352.6|7351.6|5549
1689156000000|2023-07-12 10:00:00|7361.3|7360.3|7369.1|7368.1|7370.6|7369.6|7358.1|7357.1|4384
1689159600000|2023-07-12 11:00:00|7368.6|7367.6|7387.8|7386.8|7388.1|7387.1|7364.1|7363.1|5292
1689163200000|2023-07-12 12:00:00|7387.6|7386.6|7397.1|7396.1|7407.6|7406.6|7382.1|7381.1|10617
1689166800000|2023-07-12 13:00:00|7396.1|7395.1|7396.9|7395.9|7406.1|7405.1|7388.9|7387.9|10339
1689170400000|2023-07-12 14:00:00|7397.1|7396.1|7415.4|7414.4|7419.9|7418.9|7392.6|7391.6|11293
1689174000000|2023-07-12 15:00:00|7415.9|7414.9|7403.2|7401.2|7427.9|7426.9|7400.7|7398.7|21265
1689177600000|2023-07-12 16:00:00|7402.9|7400.9|7407.2|7405.2|7409.2|7407.2|7398.9|7396.9|2224
1689181200000|2023-07-12 17:00:00|7406.9|7404.9|7414.2|7412.2|7414.7|7412.7|7405.7|7403.7|1291
1689184800000|2023-07-12 18:00:00|7413.9|7411.9|7410.2|7408.2|7415.9|7413.9|7409.4|7407.4|666
1689188400000|2023-07-12 19:00:00|7409.7|7407.7|7409.9|7405.9|7410.2|7408.2|7400.2|7398.2|1830
1689192000000|2023-07-12 20:00:00|7411.4|7407.4|7408.9|7404.9|7415.3|7411.3|7408.3|7404.3|0
1689195600000|2023-07-12 21:00:00|7409|7405|7409.8|7405.8|7411.1|7407.1|7408.4|7404.4|0
1689199200000|2023-07-12 22:00:00|7409.9|7405.9|7413.7|7409.7|7416.3|7412.3|7409.3|7405.3|0
1689202800000|2023-07-12 23:00:00|7413.8|7409.8|7413.1|7409.1|7414.8|7410.8|7412.7|7408.7|0
1689206400000|2023-07-13 00:00:00|7413.2|7409.2|7420.6|7417.6|7422.6|7419.6|7408.6|7405.6|799
1689210000000|2023-07-13 01:00:00|7419.8|7416.8|7414.8|7411.8|7419.8|7416.8|7410.8|7407.8|431
1689213600000|2023-07-13 02:00:00|7414.6|7411.6|7418.6|7415.6|7419.1|7416.1|7413.1|7410.1|301
1689217200000|2023-07-13 03:00:00|7418.3|7415.3|7422.6|7419.6|7423.3|7420.3|7418.3|7415.3|185
1689220800000|2023-07-13 04:00:00|7422.8|7419.8|7419.8|7416.8|7426.3|7423.3|7419.8|7416.8|205
1689224400000|2023-07-13 05:00:00|7420.1|7417.1|7420.3|7417.3|7426.6|7423.6|7417.6|7414.6|343
1689228000000|2023-07-13 06:00:00|7419.8|7416.8|7417.6|7415.6|7426.6|7424.6|7413.6|7411.6|2034
1689231600000|2023-07-13 07:00:00|7417.1|7416.1|7440.5|7439.5|7441|7440|7408.1|7407.1|10985
1689235200000|2023-07-13 08:00:00|7440|7439|7429.5|7428.5|7440|7439|7424.7|7423.7|5000
1689238800000|2023-07-13 09:00:00|7429.2|7428.2|7432.5|7431.5|7442|7441|7429|7428|4683
1689242400000|2023-07-13 10:00:00|7433|7432|7445.2|7444.2|7446.2|7445.2|7429.5|7428.5|2936
1689246000000|2023-07-13 11:00:00|7444.7|7443.7|7441.7|7440.7|7453|7452|7441|7440|4332
1689249600000|2023-07-13 12:00:00|7442|7441|7446.2|7445.2|7453.2|7452.2|7438.5|7437.5|4178
1689253200000|2023-07-13 13:00:00|7446|7445|7458|7457|7458.2|7457.2|7439|7438|6621
1689256800000|2023-07-13 14:00:00|7458.2|7457.2|7444.2|7443.2|7460|7459|7442.5|7441.5|7622
1689260400000|2023-07-13 15:00:00|7444.5|7443.5|7448|7446|7448.5|7446.5|7439.5|7438.5|12405
1689264000000|2023-07-13 16:00:00|7448.5|7446.5|7445|7443|7450.5|7448.5|7444|7442|2183
1689267600000|2023-07-13 17:00:00|7445.2|7443.2|7442|7440|7446.5|7444.5|7441|7439|1550
1689271200000|2023-07-13 18:00:00|7442.5|7440.5|7445|7443|7447.2|7445.2|7440.5|7438.5|1110
1689274800000|2023-07-13 19:00:00|7445.5|7443.5|7440.6|7436.6|7448.5|7446.5|7435|7433|2815
1689278400000|2023-07-13 20:00:00|7440.4|7436.4|7426.5|7422.5|7441|7437|7420.3|7416.3|0
1689282000000|2023-07-13 21:00:00|7426.7|7422.7|7435.1|7431.1|7435.1|7431.1|7425.8|7421.8|0
1689285600000|2023-07-13 22:00:00|7434.7|7430.7|7439|7435|7440.1|7436.1|7433.8|7429.8|0
1689289200000|2023-07-13 23:00:00|7438.9|7434.9|7442.4|7438.4|7443.4|7439.4|7438.4|7434.4|0
1689292800000|2023-07-14 00:00:00|7442.2|7438.2|7427.5|7424.5|7442.2|7438.2|7426.7|7423.7|469
1689296400000|2023-07-14 01:00:00|7427.7|7424.7|7426.5|7423.5|7429.5|7426.5|7423.7|7420.7|473
1689300000000|2023-07-14 02:00:00|7426.7|7423.7|7428.7|7425.7|7429.7|7426.7|7426.5|7423.5|259
1689303600000|2023-07-14 03:00:00|7429|7426|7429|7426|7434.5|7431.5|7427.5|7424.5|587
1689307200000|2023-07-14 04:00:00|7428.7|7425.7|7431|7428|7431.5|7428.5|7427.5|7424.5|160
1689310800000|2023-07-14 05:00:00|7431.5|7428.5|7432.7|7429.7|7433|7430|7426.7|7423.7|323
1689314400000|2023-07-14 06:00:00|7433|7430|7426|7424|7441.7|7439.7|7425.5|7423.5|1703
1689318000000|2023-07-14 07:00:00|7425.5|7424.5|7446.9|7445.9|7451.2|7450.2|7423|7422|7813
1689321600000|2023-07-14 08:00:00|7447.2|7446.2|7448.7|7447.7|7454.9|7453.9|7444.7|7443.7|2332
1689325200000|2023-07-14 09:00:00|7448.4|7447.4|7443.7|7442.7|7451.9|7450.9|7442.2|7441.2|3533
1689328800000|2023-07-14 10:00:00|7443.4|7442.4|7453.4|7452.4|7458.2|7457.2|7443.4|7442.4|2930
1689332400000|2023-07-14 11:00:00|7454.2|7453.2|7459.4|7458.4|7459.6|7458.6|7447.2|7446.2|2279
1689336000000|2023-07-14 12:00:00|7459.1|7458.1|7481.9|7480.9|7482.4|7481.4|7457.9|7456.9|5003
1689339600000|2023-07-14 13:00:00|7481.6|7480.6|7461.1|7460.1|7481.9|7480.9|7459.1|7458.1|9879
1689343200000|2023-07-14 14:00:00|7458.1|7457.1|7441.9|7440.9|7459.6|7458.6|7435.9|7434.9|8502
1689346800000|2023-07-14 15:00:00|7442.1|7441.1|7429.4|7427.4|7445.1|7444.1|7428.1|7426.1|13857
1689350400000|2023-07-14 16:00:00|7429.6|7427.6|7422.9|7420.9|7431.4|7429.4|7422.9|7420.9|1908
1689354000000|2023-07-14 17:00:00|7423.1|7421.1|7426.9|7424.9|7428.4|7426.4|7419.9|7417.9|1289
1689357600000|2023-07-14 18:00:00|7427.1|7425.1|7425.4|7423.4|7428.9|7426.9|7423.6|7421.6|690
1689361200000|2023-07-14 19:00:00|7424.9|7422.9|7422.8|7418.8|7428.4|7426.4|7417.9|7415.9|2317
1689364800000|2023-07-14 20:00:00|7422.6|7418.6|7418.2|7414.2|7424.1|7420.1|7417.3|7413.3|0
1689544800000|2023-07-16 22:00:00|7417.3|7413.3|7414.4|7410.4|7417.6|7413.6|7413.9|7409.9|0
1689548400000|2023-07-16 23:00:00|7414.5|7410.5|7413.7|7409.7|7416.2|7412.2|7413.3|7409.3|0
1689552000000|2023-07-17 00:00:00|7413.5|7409.5|7409.4|7406.4|7413.5|7409.9|7401.6|7398.6|795
1689555600000|2023-07-17 01:00:00|7409.6|7406.6|7407.6|7404.6|7413.4|7410.4|7407.4|7404.4|150
1689559200000|2023-07-17 02:00:00|7406.4|7403.4|7407.6|7404.6|7412.6|7409.6|7406.1|7403.1|125
1689562800000|2023-07-17 03:00:00|7407.9|7404.9|7409.6|7406.6|7409.6|7406.6|7406.4|7403.4|118
1689566400000|2023-07-17 04:00:00|7409.9|7406.9|7411.1|7408.1|7411.6|7408.6|7409.1|7406.1|84
1689570000000|2023-07-17 05:00:00|7411.4|7408.4|7407.6|7404.6|7411.4|7408.4|7407.4|7404.4|174
1689573600000|2023-07-17 06:00:00|7407.4|7404.4|7400.9|7398.9|7407.6|7404.6|7396.9|7394.9|2076
1689577200000|2023-07-17 07:00:00|7400.4|7399.4|7431.2|7430.2|7438.5|7437.5|7399.9|7398.9|11078
1689580800000|2023-07-17 08:00:00|7431|7430|7408.5|7407.5|7431.5|7430.5|7408.5|7407.5|3469
1689584400000|2023-07-17 09:00:00|7408.2|7407.2|7401|7400|7426.5|7425.5|7393.7|7392.7|6352
1689588000000|2023-07-17 10:00:00|7401.2|7400.2|7413.2|7412.2|7417.2|7416.2|7400.7|7399.7|4318
1689591600000|2023-07-17 11:00:00|7413.4|7412.4|7413.7|7412.7|7421.9|7420.9|7410.2|7409.2|3493
1689595200000|2023-07-17 12:00:00|7413.9|7412.9|7416.2|7415.2|7423.2|7422.2|7408.7|7407.7|3534
1689598800000|2023-07-17 13:00:00|7415.9|7414.9|7421.2|7420.2|7425.7|7424.7|7409.9|7408.9|6101
1689602400000|2023-07-17 14:00:00|7420.2|7419.2|7417.5|7416.5|7425.2|7424.2|7407.8|7406.8|4822
1689606000000|2023-07-17 15:00:00|7417.8|7416.8|7413.3|7411.3|7420.3|7419.3|7405.8|7403.8|14188
1689609600000|2023-07-17 16:00:00|7412.8|7410.8|7419.3|7417.3|7420.3|7418.3|7412.8|7410.8|1553
1689613200000|2023-07-17 17:00:00|7418.8|7416.8|7418.3|7416.3|7420.3|7418.3|7417.5|7415.5|824
1689616800000|2023-07-17 18:00:00|7418|7416|7419.3|7417.3|7420.3|7418.3|7415.8|7413.8|724
1689620400000|2023-07-17 19:00:00|7419.5|7417.5|7421.4|7417.4|7426|7424|7417.3|7415.3|1670
1689624000000|2023-07-17 20:00:00|7422.2|7418.2|7418|7414|7422.2|7418.2|7416.6|7412.6|0
1689627600000|2023-07-17 21:00:00|7418.1|7414.1|7419|7415|7419.1|7415.1|7417.9|7413.9|0
1689631200000|2023-07-17 22:00:00|7418.9|7414.9|7417.3|7413.3|7420.2|7416.2|7416.5|7412.5|0
1689634800000|2023-07-17 23:00:00|7417.4|7413.4|7415.2|7411.2|7419|7415|7415.2|7411.2|0
1689638400000|2023-07-18 00:00:00|7415.3|7411.3|7421|7418|7422.3|7419.3|7409.5|7406.5|376
1689642000000|2023-07-18 01:00:00|7420.5|7417.5|7412.5|7409.5|7422.3|7419.3|7406.8|7403.8|259
1689645600000|2023-07-18 02:00:00|7412.8|7409.8|7413|7410|7414|7411|7409.5|7406.5|139
1689649200000|2023-07-18 03:00:00|7412.8|7409.8|7411|7408|7414|7411|7411|7408|41
1689652800000|2023-07-18 04:00:00|7411.5|7408.5|7413.5|7410.5|7413.8|7410.8|7409.3|7406.3|162
1689656400000|2023-07-18 05:00:00|7413.3|7410.3|7415.5|7412.5|7415.8|7412.8|7412.3|7409.3|370
1689660000000|2023-07-18 06:00:00|7415.3|7412.3|7405.3|7403.3|7415.8|7413.8|7405.3|7403.3|1693
1689663600000|2023-07-18 07:00:00|7405|7403|7419.1|7418.1|7421.4|7420.4|7397.3|7396.3|8257
1689667200000|2023-07-18 08:00:00|7419.4|7418.4|7419.6|7418.6|7425.9|7424.9|7414.4|7413.4|3844
1689670800000|2023-07-18 09:00:00|7419.4|7418.4|7422.4|7421.4|7426.6|7425.6|7414.6|7413.6|2951
1689674400000|2023-07-18 10:00:00|7422.1|7421.1|7411|7410|7422.4|7421.4|7407|7406|2862
1689678000000|2023-07-18 11:00:00|7410.2|7409.2|7409.8|7408.8|7416|7415|7408.7|7407.7|3797
1689681600000|2023-07-18 12:00:00|7410.3|7409.3|7409.3|7408.3|7410.3|7409.3|7400.3|7399.3|3657
1689685200000|2023-07-18 13:00:00|7409.8|7408.8|7435|7434|7438.3|7437.3|7402.3|7401.3|8001
1689688800000|2023-07-18 14:00:00|7434.8|7433.8|7450.4|7449.4|7451.4|7450.4|7431.6|7430.6|6643
1689692400000|2023-07-18 15:00:00|7449.9|7448.9|7459.4|7457.4|7460.4|7459.4|7449.9|7448.9|14296
1689696000000|2023-07-18 16:00:00|7459.9|7457.9|7453.9|7451.9|7459.9|7457.9|7452.9|7450.9|2195
1689699600000|2023-07-18 17:00:00|7453.6|7451.6|7453.4|7451.4|7455.4|7453.4|7451.9|7449.9|1213
1689703200000|2023-07-18 18:00:00|7453.1|7451.1|7457.9|7455.9|7458.4|7456.4|7452.9|7450.9|1718
1689706800000|2023-07-18 19:00:00|7457.4|7455.4|7462.4|7458.4|7464.9|7462.9|7456.4|7454.4|2175
1689710400000|2023-07-18 20:00:00|7462.2|7458.2|7458.7|7454.7|7462.2|7458.2|7457.1|7453.1|0
1689714000000|2023-07-18 21:00:00|7458.8|7454.8|7459.1|7455.1|7459.5|7455.5|7458.6|7454.6|0
1689717600000|2023-07-18 22:00:00|7459|7455|7461.3|7457.3|7462.8|7458.8|7458.4|7454.4|0
1689721200000|2023-07-18 23:00:00|7461.4|7457.4|7462.3|7458.3|7463.9|7459.9|7461.2|7457.2|0
1689724800000|2023-07-19 00:00:00|7462.2|7458.2|7466.1|7463.1|7467.1|7464.1|7458.9|7455.9|351
1689728400000|2023-07-19 01:00:00|7465.9|7462.9|7461.6|7458.6|7466.4|7463.4|7461.1|7458.1|171
1689732000000|2023-07-19 02:00:00|7461.9|7458.9|7457.4|7454.4|7462.1|7459.1|7456.1|7453.1|57
1689735600000|2023-07-19 03:00:00|7457.1|7454.1|7456.1|7453.1|7459.1|7456.1|7454.4|7451.4|62
1689739200000|2023-07-19 04:00:00|7455.9|7452.9|7454.4|7451.4|7457.6|7454.6|7454.4|7451.4|148
1689742800000|2023-07-19 05:00:00|7454.6|7451.6|7461.4|7458.4|7462.1|7459.1|7454.4|7451.4|601
1689746400000|2023-07-19 06:00:00|7464.9|7461.9|7515.4|7513.4|7525.9|7523.9|7461.6|7459.6|6070
1689750000000|2023-07-19 07:00:00|7514.9|7512.9|7538.4|7537.4|7565.3|7564.3|7502.1|7501.1|21893
1689753600000|2023-07-19 08:00:00|7537.7|7536.7|7570.7|7569.7|7570.9|7569.9|7528.2|7527.2|11239
1689757200000|2023-07-19 09:00:00|7570.9|7569.9|7560.7|7559.7|7578.7|7577.7|7557.2|7556.2|9408
1689760800000|2023-07-19 10:00:00|7560.4|7559.4|7579.9|7578.9|7579.9|7578.9|7558.2|7557.2|6688
1689764400000|2023-07-19 11:00:00|7579.7|7578.7|7574.6|7573.6|7592.7|7591.7|7552.9|7551.9|8796
1689768000000|2023-07-19 12:00:00|7574.9|7573.9|7579.4|7578.4|7584.6|7583.6|7565.9|7564.9|4912
1689771600000|2023-07-19 13:00:00|7579.1|7578.1|7612.4|7611.4|7614.4|7613.4|7578.1|7577.1|8624
1689775200000|2023-07-19 14:00:00|7612.1|7611.1|7591.9|7590.9|7628.1|7627.1|7587.9|7586.9|15822
1689778800000|2023-07-19 15:00:00|7592.1|7591.1|7591.9|7589.9|7601.4|7600.4|7587.4|7585.4|19287
1689782400000|2023-07-19 16:00:00|7592.4|7590.4|7588.6|7586.6|7593.9|7591.9|7581.4|7579.4|2967
1689786000000|2023-07-19 17:00:00|7588.4|7586.4|7585.9|7583.9|7590.9|7588.9|7584.6|7582.6|937
1689789600000|2023-07-19 18:00:00|7586.4|7584.4|7588.4|7586.4|7590.9|7588.9|7580.4|7578.4|1009
1689793200000|2023-07-19 19:00:00|7588.1|7586.1|7586.8|7582.8|7592.4|7590.4|7584.4|7581.9|2275
1689796800000|2023-07-19 20:00:00|7586.6|7582.6|7585.3|7581.3|7587.6|7583.6|7581.1|7577.1|0
1689800400000|2023-07-19 21:00:00|7585.4|7581.4|7585.7|7581.7|7588.7|7584.7|7584.5|7580.5|0
1689804000000|2023-07-19 22:00:00|7585.1|7581.1|7576.7|7572.7|7586.1|7582.1|7575.4|7571.4|0
1689807600000|2023-07-19 23:00:00|7576.8|7572.8|7580.2|7576.2|7581.9|7577.9|7574.9|7570.9|0
1689811200000|2023-07-20 00:00:00|7580.3|7576.3|7592.9|7589.9|7595.4|7592.4|7578.9|7575.9|792
1689814800000|2023-07-20 01:00:00|7592.6|7589.6|7589.9|7586.9|7596.1|7593.1|7589.6|7586.6|273
1689818400000|2023-07-20 02:00:00|7589.6|7586.6|7590.6|7587.6|7591.9|7588.9|7587.6|7584.6|246
1689822000000|2023-07-20 03:00:00|7590.4|7587.4|7592.1|7589.1|7592.6|7589.6|7588.1|7585.1|199
1689825600000|2023-07-20 04:00:00|7592.4|7589.4|7590.1|7587.1|7595.6|7592.6|7589.1|7586.1|176
1689829200000|2023-07-20 05:00:00|7590.4|7587.4|7592.1|7589.1|7593.4|7590.4|7587.9|7584.9|361
1689832800000|2023-07-20 06:00:00|7592.4|7589.4|7589.6|7587.6|7602.4|7600.4|7583.9|7581.9|2086
1689836400000|2023-07-20 07:00:00|7589.1|7588.1|7637.2|7636.2|7641.2|7640.2|7587.9|7586.9|16266
1689840000000|2023-07-20 08:00:00|7636.9|7635.9|7639.7|7638.7|7647.7|7646.7|7635.2|7634.2|7652
1689843600000|2023-07-20 09:00:00|7639.4|7638.4|7642.7|7641.7|7645.2|7644.2|7626.2|7625.2|6749
1689847200000|2023-07-20 10:00:00|7642.2|7641.2|7642.2|7641.2|7647.2|7646.2|7637.2|7636.2|5362
1689850800000|2023-07-20 11:00:00|7641.7|7640.7|7647.3|7646.3|7653.8|7652.8|7634.7|7633.7|5234
1689854400000|2023-07-20 12:00:00|7646.8|7645.8|7637.8|7636.8|7646.8|7645.8|7634.8|7633.8|6156
1689858000000|2023-07-20 13:00:00|7638|7637|7661.5|7660.5|7662.8|7661.8|7634.5|7633.5|8120
1689861600000|2023-07-20 14:00:00|7661.3|7660.3|7646.8|7645.8|7662.3|7661.3|7637.3|7636.3|10430
1689865200000|2023-07-20 15:00:00|7647|7646|7650.5|7648.5|7653.3|7652.3|7644.3|7642.3|19061
1689868800000|2023-07-20 16:00:00|7650.8|7648.8|7650.8|7648.8|7654.8|7652.8|7646|7644|2723
1689872400000|2023-07-20 17:00:00|7650.5|7648.5|7649.8|7647.8|7654.3|7652.3|7647.8|7645.8|1672
1689876000000|2023-07-20 18:00:00|7649.3|7647.3|7648.3|7646.3|7650.8|7648.8|7642.5|7640.5|1639
1689879600000|2023-07-20 19:00:00|7648.5|7646.5|7650.6|7646.6|7651.5|7649.5|7638.8|7636.8|3055
1689883200000|2023-07-20 20:00:00|7650.9|7646.9|7648|7644|7653.8|7649.8|7647|7643|0
1689886800000|2023-07-20 21:00:00|7647.9|7643.9|7649.1|7645.1|7649.9|7645.9|7647.5|7643.5|0
1689890400000|2023-07-20 22:00:00|7648.9|7644.9|7648.7|7644.7|7653|7649|7647.3|7643.3|0
1689894000000|2023-07-20 23:00:00|7648.8|7644.8|7650|7646|7651.3|7647.3|7647.1|7643.1|0
1689897600000|2023-07-21 00:00:00|7649.9|7645.9|7644.5|7641.5|7650.3|7647.3|7638.5|7635.5|277
1689901200000|2023-07-21 01:00:00|7644.3|7641.3|7647|7644|7650|7647|7641|7638|267
1689904800000|2023-07-21 02:00:00|7646.8|7643.8|7652.3|7649.3|7653.5|7650.5|7646.8|7643.8|150
1689908400000|2023-07-21 03:00:00|7652.5|7649.5|7651.8|7648.8|7654|7651|7649.5|7646.5|209
1689912000000|2023-07-21 04:00:00|7651|7648|7652.5|7649.5|7652.5|7649.5|7648.5|7645.5|169
1689915600000|2023-07-21 05:00:00|7652.3|7649.3|7648.5|7645.5|7653|7650|7644.5|7641.5|326
1689919200000|2023-07-21 06:00:00|7648.3|7645.3|7654.8|7652.8|7658.3|7656.3|7642.5|7640.5|1603
1689922800000|2023-07-21 07:00:00|7654.3|7653.3|7645.4|7644.4|7663.8|7662.8|7637.3|7636.3|13091
1689926400000|2023-07-21 08:00:00|7645.1|7644.1|7659.4|7658.4|7659.9|7658.9|7639.4|7638.4|6242
1689930000000|2023-07-21 09:00:00|7658.9|7657.9|7645.6|7644.6|7663.4|7662.4|7645.4|7644.4|11785
1689933600000|2023-07-21 10:00:00|7645.9|7644.9|7655.6|7654.6|7656.4|7655.4|7644.1|7643.1|4219
1689937200000|2023-07-21 11:00:00|7654.6|7653.6|7659.6|7658.6|7659.6|7658.6|7651.6|7650.6|2493
1689940800000|2023-07-21 12:00:00|7659.8|7658.8|7674.1|7673.1|7675.6|7674.6|7657.1|7656.1|4956
1689944400000|2023-07-21 13:00:00|7674.3|7673.3|7655.1|7654.1|7676.1|7675.1|7646.1|7645.1|7379
1689948000000|2023-07-21 14:00:00|7655.6|7654.6|7658.5|7657.5|7668|7667|7651.6|7650.6|7867
1689951600000|2023-07-21 15:00:00|7659|7658|7668.5|7666.5|7671.5|7669.5|7654|7653|12338
1689955200000|2023-07-21 16:00:00|7668.2|7666.2|7668.7|7666.7|7669|7667|7663|7661|1686
1689958800000|2023-07-21 17:00:00|7668.5|7666.5|7672.7|7670.7|7673.5|7671.5|7668.5|7666.5|502
1689962400000|2023-07-21 18:00:00|7672.5|7670.5|7670|7668|7673.5|7671.5|7667|7665|467
1689966000000|2023-07-21 19:00:00|7670.5|7668.5|7673.4|7669.4|7675.5|7673.5|7664|7662|1825
1689969600000|2023-07-21 20:00:00|7673.3|7669.3|7673.3|7669.3|7674.3|7670.3|7670.6|7666.6|0
1690149600000|2023-07-23 22:00:00|7675.3|7671.3|7666.3|7662.3|7675.9|7671.9|7665.9|7661.9|0
1690153200000|2023-07-23 23:00:00|7666.2|7662.2|7664.2|7660.2|7666.9|7662.9|7663.9|7659.9|0
1690156800000|2023-07-24 00:00:00|7664.1|7660.1|7667|7664|7671.7|7668.7|7660.7|7657.7|494
1690160400000|2023-07-24 01:00:00|7667.2|7664.2|7662.2|7659.2|7670.2|7667.2|7657.2|7654.2|364
1690164000000|2023-07-24 02:00:00|7662|7659|7665.6|7662.6|7668.6|7665.6|7658|7655|246
1690167600000|2023-07-24 03:00:00|7666.1|7663.1|7662.1|7659.1|7667.3|7664.3|7661.6|7658.6|141
1690171200000|2023-07-24 04:00:00|7662.6|7659.6|7657.1|7654.1|7663.1|7660.1|7655.8|7652.8|393
1690174800000|2023-07-24 05:00:00|7657.3|7654.3|7646.1|7643.1|7657.6|7654.6|7644.8|7641.8|433
1690178400000|2023-07-24 06:00:00|7646.6|7643.6|7631.6|7629.6|7646.6|7643.6|7623.1|7621.1|3704
1690182000000|2023-07-24 07:00:00|7631.3|7629.3|7655|7654|7660.1|7659.1|7630.8|7629.3|14230
1690185600000|2023-07-24 08:00:00|7654.8|7653.8|7665.3|7664.3|7671.8|7670.8|7641.8|7640.8|5818
1690189200000|2023-07-24 09:00:00|7665.8|7664.8|7671.5|7670.5|7675.3|7674.3|7657.8|7656.8|3923
1690192800000|2023-07-24 10:00:00|7671.3|7670.3|7658.3|7657.3|7671.5|7670.5|7654.3|7653.3|2880
1690196400000|2023-07-24 11:00:00|7657.3|7656.3|7646.3|7645.3|7657.3|7656.3|7644|7643|3668
1690200000000|2023-07-24 12:00:00|7646.8|7645.8|7652.3|7651.3|7655|7654|7640.3|7639.3|3259
1690203600000|2023-07-24 13:00:00|7652.5|7651.5|7663.3|7662.3|7664.8|7663.8|7646.8|7645.8|5725
1690207200000|2023-07-24 14:00:00|7663.5|7662.5|7678.6|7677.6|7679.6|7678.6|7659.6|7658.6|6093
1690210800000|2023-07-24 15:00:00|7678.8|7677.8|7683.3|7681.3|7687.3|7685.3|7676.6|7675.6|15636
1690214400000|2023-07-24 16:00:00|7683.1|7681.1|7687.1|7685.1|7690.1|7688.1|7679.6|7677.6|1839
1690218000000|2023-07-24 17:00:00|7686.8|7684.8|7684.8|7682.8|7688.1|7686.1|7682.3|7680.3|920
1690221600000|2023-07-24 18:00:00|7685.1|7683.1|7683.3|7681.3|7687.3|7685.3|7682.6|7680.6|645
1690225200000|2023-07-24 19:00:00|7683.6|7681.6|7683|7679|7684.3|7682.3|7678.3|7676.3|938
1690228800000|2023-07-24 20:00:00|7683.4|7679.4|7684.9|7680.9|7686.7|7682.7|7681.6|7677.6|0
1690232400000|2023-07-24 21:00:00|7685|7681|7685.1|7681.1|7685.5|7681.5|7684.8|7680.8|0
1690236000000|2023-07-24 22:00:00|7684.8|7680.8|7683.6|7679.6|7685|7681|7682.8|7678.8|0
1690239600000|2023-07-24 23:00:00|7683.5|7679.5|7685.9|7681.9|7685.9|7681.9|7682.8|7678.8|0
1690243200000|2023-07-25 00:00:00|7685.8|7681.8|7678|7675|7686.2|7682.2|7673.8|7670.8|291
1690246800000|2023-07-25 01:00:00|7677.8|7674.8|7675.5|7672.5|7679.8|7676.8|7673.3|7670.3|220
1690250400000|2023-07-25 02:00:00|7676|7673|7677.8|7674.8|7680.8|7677.8|7673.5|7670.5|149
1690254000000|2023-07-25 03:00:00|7677.3|7674.3|7675|7672|7677.8|7674.8|7674|7671|264
1690257600000|2023-07-25 04:00:00|7675.3|7672.3|7672.5|7669.5|7676|7673|7672.5|7669.5|119
1690261200000|2023-07-25 05:00:00|7672.3|7669.3|7680.8|7677.8|7680.8|7677.8|7671.5|7668.5|493
1690264800000|2023-07-25 06:00:00|7680.5|7677.5|7691.5|7689.5|7694.3|7692.3|7671.5|7669.5|2457
1690268400000|2023-07-25 07:00:00|7691|7690|7686.4|7685.4|7702.8|7701.8|7676.2|7675.2|12935
1690272000000|2023-07-25 08:00:00|7686.7|7685.7|7692.7|7691.7|7699.9|7698.9|7681.7|7680.7|4499
1690275600000|2023-07-25 09:00:00|7692.2|7691.2|7689.7|7688.7|7696.7|7695.7|7689.2|7688.2|2895
1690279200000|2023-07-25 10:00:00|7689.9|7688.9|7689.2|7688.2|7691.2|7690.2|7683.2|7682.2|2505
1690282800000|2023-07-25 11:00:00|7688.4|7687.4|7696.7|7695.7|7698.9|7697.9|7685.4|7684.4|2787
1690286400000|2023-07-25 12:00:00|7696.4|7695.4|7689.4|7688.4|7701.7|7700.7|7689.2|7688.2|3164
1690290000000|2023-07-25 13:00:00|7690.2|7689.2|7693.7|7692.7|7696.4|7695.4|7678.7|7677.7|6602
1690293600000|2023-07-25 14:00:00|7693.4|7692.4|7694.6|7693.6|7699.1|7698.1|7687.6|7686.6|5725
1690297200000|2023-07-25 15:00:00|7694.1|7693.1|7690.8|7688.8|7696.8|7695.1|7688.8|7686.8|13769
1690300800000|2023-07-25 16:00:00|7691.1|7689.1|7688.1|7686.1|7693.6|7691.6|7684.1|7682.1|2448
1690304400000|2023-07-25 17:00:00|7688.3|7686.3|7685.6|7683.6|7688.6|7686.6|7684.1|7682.1|811
1690308000000|2023-07-25 18:00:00|7686.1|7684.1|7681.1|7679.1|7689.6|7687.6|7680.1|7678.1|870
1690311600000|2023-07-25 19:00:00|7681.3|7679.3|7679.5|7675.5|7685.3|7683.3|7677.3|7675.3|1586
1690315200000|2023-07-25 20:00:00|7678.8|7674.8|7685.2|7681.2|7688|7684|7673.6|7669.6|0
1690318800000|2023-07-25 21:00:00|7685.3|7681.3|7682.5|7678.5|7685.9|7681.9|7681|7677|0
1690322400000|2023-07-25 22:00:00|7682.7|7678.7|7677.2|7673.2|7687|7683|7673.9|7669.9|0
1690326000000|2023-07-25 23:00:00|7677|7673|7681.6|7677.6|7682.6|7678.6|7676|7672|0
1690329600000|2023-07-26 00:00:00|7681.7|7677.7|7675.4|7672.4|7686.4|7683.4|7672.6|7669.6|235
1690333200000|2023-07-26 01:00:00|7675.9|7672.9|7681.6|7678.6|7682.1|7679.1|7675.9|7672.9|389
1690336800000|2023-07-26 02:00:00|7681.1|7678.1|7682.4|7679.4|7683.9|7680.9|7676.9|7673.9|418
1690340400000|2023-07-26 03:00:00|7682.6|7679.6|7683.6|7680.6|7686.6|7683.6|7682.4|7679.4|62
1690344000000|2023-07-26 04:00:00|7683.4|7680.4|7676.6|7673.6|7685.9|7682.9|7675.9|7672.9|151
1690347600000|2023-07-26 05:00:00|7676.9|7673.9|7672.1|7669.1|7682.1|7679.1|7671.6|7668.6|385
1690351200000|2023-07-26 06:00:00|7673.1|7670.1|7677.4|7675.4|7690.9|7688.9|7668.1|7666.1|2209
1690354800000|2023-07-26 07:00:00|7676.9|7675.9|7683.9|7682.9|7704.5|7703.5|7669.9|7668.9|12983
1690358400000|2023-07-26 08:00:00|7684.1|7683.1|7673.1|7672.1|7684.4|7683.4|7668.4|7667.4|4119
1690362000000|2023-07-26 09:00:00|7673.4|7672.4|7659.4|7658.4|7675.6|7674.6|7656.1|7655.1|3634
1690365600000|2023-07-26 10:00:00|7659.9|7658.9|7644.4|7643.4|7661.1|7660.1|7644.4|7643.4|4527
1690369200000|2023-07-26 11:00:00|7644.9|7643.9|7644.7|7643.7|7650.4|7649.4|7636.6|7635.6|4447
1690372800000|2023-07-26 12:00:00|7644.9|7643.9|7638.2|7637.2|7651.2|7650.2|7636.7|7635.7|4095
1690376400000|2023-07-26 13:00:00|7638.7|7637.7|7651.4|7650.4|7653.7|7652.7|7629.7|7628.7|9604
1690380000000|2023-07-26 14:00:00|7651.2|7650.2|7664.2|7663.2|7667.7|7666.7|7648.2|7647.2|7204
1690383600000|2023-07-26 15:00:00|7663.7|7662.7|7685.3|7683.3|7687.3|7685.3|7662.9|7661.9|15887
1690387200000|2023-07-26 16:00:00|7685|7683|7687.5|7685.5|7689|7687|7684.3|7682.3|2895
1690390800000|2023-07-26 17:00:00|7687.3|7685.3|7683.3|7681.3|7687.3|7685.3|7681.8|7679.8|1988
1690394400000|2023-07-26 18:00:00|7683|7681|7686.8|7684.8|7694.5|7692.5|7680.8|7678.8|2488
1690398000000|2023-07-26 19:00:00|7687|7685|7680.3|7676.3|7687.8|7685.8|7670.8|7668.8|2992
1690401600000|2023-07-26 20:00:00|7679.5|7675.5|7674.3|7670.3|7691|7687|7673.2|7669.2|0
1690405200000|2023-07-26 21:00:00|7674.2|7670.2|7678.5|7674.5|7678.6|7674.6|7674.2|7670.2|0
1690408800000|2023-07-26 22:00:00|7678.9|7674.9|7679.2|7675.2|7681.1|7677.1|7676.4|7672.4|0
1690412400000|2023-07-26 23:00:00|7679.3|7675.3|7681.2|7677.2|7682|7678|7679.2|7675.2|0
1690416000000|2023-07-27 00:00:00|7681.1|7677.1|7691|7688|7691|7688|7676|7673|352
1690419600000|2023-07-27 01:00:00|7690.8|7687.8|7690.5|7687.5|7692|7689|7687.5|7684.5|204
1690423200000|2023-07-27 02:00:00|7690.3|7687.3|7692.8|7689.8|7696.8|7693.8|7689.5|7686.5|185
1690426800000|2023-07-27 03:00:00|7693|7690|7696.5|7693.5|7696.8|7693.8|7692.8|7689.8|54
1690430400000|2023-07-27 04:00:00|7696.3|7693.3|7699|7696|7703|7700|7696.3|7693.3|216
1690434000000|2023-07-27 05:00:00|7698.8|7695.8|7690.5|7687.5|7700.8|7697.8|7689.3|7686.3|373
1690437600000|2023-07-27 06:00:00|7690.8|7687.8|7683.3|7681.3|7699|7697|7683.3|7681.3|1811
1690441200000|2023-07-27 07:00:00|7682.8|7681.8|7689.3|7688.3|7698.9|7697.9|7660|7659|14805
1690444800000|2023-07-27 08:00:00|7689.5|7688.5|7702.8|7701.8|7706.3|7705.3|7688|7687|4643
1690448400000|2023-07-27 09:00:00|7702.5|7701.5|7693.5|7692.5|7703.3|7702.3|7693.3|7692.3|3698
1690452000000|2023-07-27 10:00:00|7693.3|7692.3|7696.8|7695.8|7705.5|7704.5|7688.5|7687.5|4377
1690455600000|2023-07-27 11:00:00|7697|7696|7698.5|7697.5|7707.3|7706.3|7693.3|7692.3|5166
1690459200000|2023-07-27 12:00:00|7698.8|7697.8|7710|7709|7710.8|7709.8|7692.8|7691.8|8242
1690462800000|2023-07-27 13:00:00|7710.3|7709.3|7707.6|7706.6|7710.3|7709.3|7695.6|7694.6|7934
1690466400000|2023-07-27 14:00:00|7707.8|7706.8|7698.6|7697.6|7710.4|7709.4|7697.9|7696.9|9696
1690470000000|2023-07-27 15:00:00|7698.9|7697.9|7693.4|7691.4|7705.4|7704.4|7691.4|7689.4|16977
1690473600000|2023-07-27 16:00:00|7693.1|7691.1|7701.4|7699.4|7704.4|7702.4|7690.4|7688.4|2469
1690477200000|2023-07-27 17:00:00|7701.1|7699.1|7687.4|7685.4|7703.4|7701.4|7685.4|7683.4|1904
1690480800000|2023-07-27 18:00:00|7687.9|7685.9|7664.4|7662.4|7688.4|7686.4|7662.1|7660.1|2525
1690484400000|2023-07-27 19:00:00|7663.9|7661.9|7664.7|7660.7|7672.1|7670.1|7655.9|7653.9|2043
1690488000000|2023-07-27 20:00:00|7663.9|7659.9|7667.6|7663.6|7670.4|7666.4|7663|7659|1
1690491600000|2023-07-27 21:00:00|7667.7|7663.7|7667.3|7663.3|7668.2|7664.2|7666.3|7662.3|0
1690495200000|2023-07-27 22:00:00|7667.7|7663.7|7668|7664|7668.6|7664.6|7664.9|7660.9|0
1690498800000|2023-07-27 23:00:00|7667.9|7663.9|7666.1|7662.1|7669|7665|7664.4|7660.4|0
1690502400000|2023-07-28 00:00:00|7666.2|7662.2|7664.6|7661.6|7668.6|7665.6|7660.1|7657.1|519
1690506000000|2023-07-28 01:00:00|7664.9|7661.9|7664.9|7661.9|7667.9|7664.9|7661.2|7658.2|317
1690509600000|2023-07-28 02:00:00|7665.2|7662.2|7665.4|7662.4|7667.4|7664.4|7662.4|7659.4|256
1690513200000|2023-07-28 03:00:00|7665.7|7662.7|7658.7|7655.7|7681.9|7678.9|7653.9|7650.9|1209
1690516800000|2023-07-28 04:00:00|7658.9|7655.9|7665.4|7662.4|7670.7|7667.7|7647.7|7644.7|725
1690520400000|2023-07-28 05:00:00|7665.2|7662.2|7683.4|7680.4|7684.9|7681.9|7665.2|7662.2|535
1690524000000|2023-07-28 06:00:00|7682.9|7679.9|7684.2|7682.2|7690.2|7688.2|7678.4|7676.4|2741
1690527600000|2023-07-28 07:00:00|7683.7|7682.7|7712.8|7711.8|7716.3|7715.3|7679.2|7678.2|12449
1690531200000|2023-07-28 08:00:00|7712|7711|7713.8|7712.8|7718.3|7717.3|7700.8|7699.8|5410
1690534800000|2023-07-28 09:00:00|7713.5|7712.5|7707.5|7706.5|7716.5|7715.5|7704|7703|4856
1690538400000|2023-07-28 10:00:00|7707.3|7706.3|7695.8|7694.8|7710.8|7709.8|7695.5|7694.5|3666
1690542000000|2023-07-28 11:00:00|7696.3|7695.3|7690.9|7689.9|7703.5|7702.5|7688.6|7687.6|3984
1690545600000|2023-07-28 12:00:00|7691.1|7690.1|7708.4|7707.4|7709.4|7708.4|7689.9|7688.9|4455
1690549200000|2023-07-28 13:00:00|7708.1|7707.1|7700.6|7699.6|7710.4|7709.4|7682.6|7681.6|6939
1690552800000|2023-07-28 14:00:00|7700.9|7699.9|7698|7697|7701.6|7700.6|7682.2|7681.2|7546
1690556400000|2023-07-28 15:00:00|7698.2|7697.2|7692.5|7690.5|7706.2|7705.2|7691|7689|15670
1690560000000|2023-07-28 16:00:00|7691.7|7689.7|7680.5|7678.5|7691.7|7689.7|7680.5|7678.5|2401
1690563600000|2023-07-28 17:00:00|7680|7678|7674.7|7672.7|7681.5|7679.5|7670|7668|1814
1690567200000|2023-07-28 18:00:00|7675|7673|7671|7669|7675.5|7673.5|7667|7665|2544
1690570800000|2023-07-28 19:00:00|7671.2|7669.2|7677.3|7673.3|7679.5|7677.5|7670|7668|3180
1690574400000|2023-07-28 20:00:00|7678.5|7674.5|7676.4|7672.4|7679.3|7675.3|7675.2|7671.2|0
1690754400000|2023-07-30 22:00:00|7681.1|7677.1|7687.1|7683.1|7692.2|7688.2|7678.9|7674.9|0
1690758000000|2023-07-30 23:00:00|7687.2|7683.2|7682.9|7678.9|7687.5|7683.5|7682.5|7678.5|0
1690761600000|2023-07-31 00:00:00|7682.7|7678.7|7674.5|7671.5|7682.7|7678.7|7671.5|7668.5|671
1690765200000|2023-07-31 01:00:00|7674.7|7671.7|7669.2|7666.2|7681.7|7678.7|7669|7666|381
1690768800000|2023-07-31 02:00:00|7669|7666|7665.5|7662.5|7672|7669|7664|7661|405
1690772400000|2023-07-31 03:00:00|7665.7|7662.7|7660.5|7657.5|7666|7663|7658.7|7655.7|236
1690776000000|2023-07-31 04:00:00|7660.2|7657.2|7662|7659|7663.2|7660.2|7656.2|7653.2|370
1690779600000|2023-07-31 05:00:00|7662.2|7659.2|7672|7669|7675.5|7672.5|7660.7|7657.7|1064
1690783200000|2023-07-31 06:00:00|7672.5|7669.5|7681.5|7679.5|7683.5|7681.5|7669.5|7667.5|1461
1690786800000|2023-07-31 07:00:00|7681|7680|7674.2|7673.2|7698|7697|7665.5|7664.5|12965
1690790400000|2023-07-31 08:00:00|7674.5|7673.5|7690|7689|7691.5|7690.5|7674|7673|3183
1690794000000|2023-07-31 09:00:00|7689.5|7688.5|7688.5|7687.5|7702.5|7701.5|7687|7686|4588
1690797600000|2023-07-31 10:00:00|7688.7|7687.7|7695.7|7694.7|7696|7695|7685.2|7684.2|2582
1690801200000|2023-07-31 11:00:00|7694|7693|7697.2|7696.2|7699.7|7698.7|7691.5|7690.5|2611
1690804800000|2023-07-31 12:00:00|7697.5|7696.5|7705|7704|7712|7711|7695|7694|4170
1690808400000|2023-07-31 13:00:00|7704.5|7703.5|7720|7719|7720|7719|7703.2|7702.2|7042
1690812000000|2023-07-31 14:00:00|7720.5|7719.5|7712.1|7711.1|7724.2|7723.2|7708.1|7707.1|7116
1690815600000|2023-07-31 15:00:00|7711.9|7710.9|7700.4|7698.4|7715.9|7714.9|7689.1|7687.1|28389
1690819200000|2023-07-31 16:00:00|7699.9|7697.9|7696.1|7694.1|7701.9|7699.9|7694.4|7692.4|1626
1690822800000|2023-07-31 17:00:00|7695.9|7693.9|7695.4|7693.4|7696.9|7694.9|7691.4|7689.4|824
1690826400000|2023-07-31 18:00:00|7695.6|7693.6|7701.4|7699.4|7701.9|7699.9|7695.4|7693.4|583
1690830000000|2023-07-31 19:00:00|7701.9|7699.9|7702.3|7698.3|7702.3|7699.9|7695.4|7693.4|2175
1690833600000|2023-07-31 20:00:00|7702.2|7698.2|7704.4|7700.4|7705.7|7701.7|7701.4|7697.4|0
1690837200000|2023-07-31 21:00:00|7703.6|7699.6|7703.9|7699.9|7704|7700|7702.9|7698.9|0
1690840800000|2023-07-31 22:00:00|7703.8|7699.8|7701.4|7697.4|7705.5|7701.5|7701.2|7697.2|0
1690844400000|2023-07-31 23:00:00|7701.5|7697.5|7702.7|7698.7|7702.7|7698.7|7700.5|7696.5|0
1690848000000|2023-08-01 00:00:00|7702.6|7698.6|7704.4|7701.4|7710.4|7707.4|7701.1|7698.1|445
1690851600000|2023-08-01 01:00:00|7704.1|7701.1|7702.4|7699.4|7704.1|7701.1|7699.6|7696.6|338
1690855200000|2023-08-01 02:00:00|7702.6|7699.6|7695.9|7692.9|7703.6|7700.6|7694.4|7691.4|268
1690858800000|2023-08-01 03:00:00|7696.1|7693.1|7697.4|7694.4|7698.1|7695.1|7695.4|7692.4|77
1690862400000|2023-08-01 04:00:00|7697.6|7694.6|7702.9|7699.9|7703.4|7700.4|7697.6|7694.6|551
1690866000000|2023-08-01 05:00:00|7702.6|7699.6|7704.9|7701.9|7706.1|7703.1|7700.1|7697.1|592
1690869600000|2023-08-01 06:00:00|7704.6|7701.6|7694.4|7692.4|7705.4|7703.4|7691.1|7689.1|1784
1690873200000|2023-08-01 07:00:00|7693.9|7692.9|7697.9|7696.9|7713.4|7712.4|7684.4|7683.4|11366
1690876800000|2023-08-01 08:00:00|7698.1|7697.1|7692.1|7691.1|7703.3|7702.3|7685.6|7684.6|6335
1690880400000|2023-08-01 09:00:00|7691.6|7690.6|7664.1|7663.1|7693.1|7692.1|7650.6|7649.6|5593
1690884000000|2023-08-01 10:00:00|7664.6|7663.6|7693.1|7692.1|7693.1|7692.1|7658.6|7657.6|4500
1690887600000|2023-08-01 11:00:00|7692.8|7691.8|7683.8|7682.8|7696.8|7695.8|7680.8|7679.8|3887
1690891200000|2023-08-01 12:00:00|7683.3|7682.3|7675.5|7674.5|7687.8|7686.8|7673.3|7672.3|4155
1690894800000|2023-08-01 13:00:00|7675.3|7674.3|7690.5|7689.5|7691.3|7690.3|7666.8|7665.8|6363
1690898400000|2023-08-01 14:00:00|7688|7687|7670.9|7669.9|7697.8|7696.8|7668.9|7667.9|9838
1690902000000|2023-08-01 15:00:00|7671.1|7670.1|7666.4|7664.4|7673.4|7672.4|7660.9|7658.9|15120
1690905600000|2023-08-01 16:00:00|7666.9|7664.9|7661.9|7659.9|7666.9|7664.9|7658.4|7656.4|2262
1690909200000|2023-08-01 17:00:00|7661.4|7659.4|7666.9|7664.9|7667.9|7665.9|7660.4|7658.4|1195
1690912800000|2023-08-01 18:00:00|7666.6|7664.6|7660.4|7658.4|7666.9|7664.9|7659.9|7657.9|1347
1690916400000|2023-08-01 19:00:00|7660.9|7658.9|7663.4|7659.4|7664.9|7662.9|7658.9|7656.9|1736
1690920000000|2023-08-01 20:00:00|7663.8|7659.8|7665.4|7661.4|7668.1|7664.1|7659.4|7655.4|0
1690923600000|2023-08-01 21:00:00|7665.6|7661.6|7657|7653|7665.8|7661.8|7653.5|7649.5|0
1690927200000|2023-08-01 22:00:00|7653.7|7649.7|7652.4|7648.4|7657.5|7653.5|7636.7|7632.7|0
1690930800000|2023-08-01 23:00:00|7652.5|7648.5|7652.1|7648.1|7653.7|7649.7|7648.6|7644.6|0
1690934400000|2023-08-02 00:00:00|7652|7648|7652.1|7649.1|7655.4|7652.4|7643.6|7640.6|674
1690938000000|2023-08-02 01:00:00|7651.9|7648.9|7658.1|7655.1|7661.4|7658.4|7651.1|7648.1|485
1690941600000|2023-08-02 02:00:00|7657.6|7654.6|7645.9|7642.9|7658.1|7655.1|7644.9|7641.9|547
1690945200000|2023-08-02 03:00:00|7644.9|7641.9|7639.1|7636.1|7646.9|7643.9|7637.6|7634.6|451
1690948800000|2023-08-02 04:00:00|7638.9|7635.9|7629.1|7626.1|7640.1|7637.1|7628.1|7625.1|406
1690952400000|2023-08-02 05:00:00|7628.9|7625.9|7627.6|7624.6|7634.9|7631.9|7624.4|7621.4|681
1690956000000|2023-08-02 06:00:00|7627.4|7624.4|7601.6|7599.6|7627.4|7625.4|7593.4|7591.4|4148
1690959600000|2023-08-02 07:00:00|7601.1|7600.1|7557.1|7556.1|7608.4|7607.4|7555.1|7554.1|17783
1690963200000|2023-08-02 08:00:00|7557.4|7556.4|7541.2|7540.2|7558.9|7557.9|7518.4|7517.4|15691
1690966800000|2023-08-02 09:00:00|7540.9|7539.9|7554.7|7553.7|7567.7|7566.7|7531.9|7530.9|10623
1690970400000|2023-08-02 10:00:00|7554.2|7553.2|7594.2|7593.2|7594.2|7593.2|7552.7|7551.7|7289
1690974000000|2023-08-02 11:00:00|7593.2|7592.2|7589.5|7588.5|7598.7|7597.7|7586.2|7585.2|4814
1690977600000|2023-08-02 12:00:00|7589.3|7588.3|7581.8|7580.8|7598.5|7597.5|7579.8|7578.8|5914
1690981200000|2023-08-02 13:00:00|7582|7581|7592.3|7591.3|7598.3|7597.3|7580.5|7579.5|8956
1690984800000|2023-08-02 14:00:00|7592.5|7591.5|7543.8|7542.8|7593.3|7592.3|7542.3|7541.3|10555
1690988400000|2023-08-02 15:00:00|7543.5|7542.5|7543.1|7541.1|7555.6|7554.5|7538.1|7536.1|27706
1690992000000|2023-08-02 16:00:00|7543.3|7541.3|7547.1|7545.1|7549.1|7547.1|7535.8|7533.8|3262
1690995600000|2023-08-02 17:00:00|7547.6|7545.6|7542.3|7540.3|7549.6|7547.6|7542.1|7540.1|1571
1690999200000|2023-08-02 18:00:00|7542.6|7540.6|7542.6|7540.6|7545.1|7543.1|7538.6|7536.6|1609
1691002800000|2023-08-02 19:00:00|7542.8|7540.8|7541.8|7537.8|7545.3|7543.3|7531.1|7529.1|2961
1691006400000|2023-08-02 20:00:00|7541.6|7537.6|7536.8|7532.8|7545|7541|7534.4|7530.4|0
1691010000000|2023-08-02 21:00:00|7536.7|7532.7|7537.5|7533.5|7538.2|7534.2|7536.2|7532.2|0
1691013600000|2023-08-02 22:00:00|7537.6|7533.6|7552.4|7548.4|7552.4|7548.4|7537.2|7533.2|0
1691017200000|2023-08-02 23:00:00|7552.5|7548.5|7551.4|7547.4|7553.5|7549.5|7549.6|7545.6|0
1691020800000|2023-08-03 00:00:00|7551.1|7547.1|7539.8|7536.8|7553.1|7550.1|7535.1|7532.1|930
1691024400000|2023-08-03 01:00:00|7539.6|7536.6|7557.3|7554.3|7563.8|7560.8|7536.6|7533.6|435
1691028000000|2023-08-03 02:00:00|7556.8|7553.8|7555.8|7552.8|7561.3|7558.3|7552.3|7549.3|359
1691031600000|2023-08-03 03:00:00|7555.6|7552.6|7555.3|7552.3|7556.8|7553.8|7551.1|7548.1|201
1691035200000|2023-08-03 04:00:00|7555.1|7552.1|7546.1|7543.1|7558.3|7555.3|7543.1|7540.1|205
1691038800000|2023-08-03 05:00:00|7545.8|7542.8|7549.8|7546.8|7557.8|7554.8|7544.3|7541.3|439
1691042400000|2023-08-03 06:00:00|7549.6|7546.6|7518.1|7516.1|7553.8|7551.8|7517.1|7515.1|2266
1691046000000|2023-08-03 07:00:00|7517.6|7516.6|7444.5|7443.5|7517.6|7516.6|7442.3|7441.3|20667
1691049600000|2023-08-03 08:00:00|7444.8|7443.8|7447.7|7446.7|7477.7|7476.7|7437.7|7436.7|11862
1691053200000|2023-08-03 09:00:00|7447.2|7446.2|7486.4|7485.4|7486.4|7485.4|7447.2|7446.2|8224
1691056800000|2023-08-03 10:00:00|7488.7|7487.7|7505.4|7504.4|7512.7|7511.7|7487.2|7486.2|6857
1691060400000|2023-08-03 11:00:00|7505.9|7504.9|7504.7|7503.7|7524.2|7523.2|7502.9|7501.9|7312
1691064000000|2023-08-03 12:00:00|7505.2|7504.2|7513.7|7512.7|7518.2|7517.2|7486.7|7485.7|5890
1691067600000|2023-08-03 13:00:00|7513.4|7512.4|7517.2|7516.2|7524.4|7523.4|7497.7|7496.7|8068
1691071200000|2023-08-03 14:00:00|7516.9|7515.9|7515.4|7514.4|7522.6|7521.6|7503.9|7502.9|8011
1691074800000|2023-08-03 15:00:00|7515.6|7514.6|7535.6|7533.6|7540.9|7538.9|7512.4|7511.4|17952
1691078400000|2023-08-03 16:00:00|7535.4|7533.4|7541.9|7539.9|7544.4|7542.4|7531.9|7529.9|2792
1691082000000|2023-08-03 17:00:00|7542.1|7540.1|7538.9|7536.9|7544.9|7542.9|7537.6|7535.6|1289
1691085600000|2023-08-03 18:00:00|7538.6|7536.6|7543.9|7541.9|7543.9|7541.9|7536.4|7534.4|945
1691089200000|2023-08-03 19:00:00|7544.1|7542.1|7539.1|7535.1|7544.4|7542.4|7533.4|7531.4|1934
1691092800000|2023-08-03 20:00:00|7539.2|7535.2|7539.8|7535.8|7556.7|7552.7|7534.7|7530.7|0
1691096400000|2023-08-03 21:00:00|7539.7|7535.7|7538.3|7534.3|7540.7|7536.7|7535.7|7531.7|0
1691100000000|2023-08-03 22:00:00|7538.1|7534.1|7551.3|7547.3|7552.5|7548.5|7536.6|7532.6|0
1691103600000|2023-08-03 23:00:00|7551.4|7547.4|7541.1|7537.1|7558|7554|7540.8|7536.8|0
1691107200000|2023-08-04 00:00:00|7541.2|7537.2|7547.4|7544.4|7549.1|7546.1|7535.1|7532.1|587
1691110800000|2023-08-04 01:00:00|7547.9|7544.9|7542.9|7539.9|7551.1|7548.1|7540.1|7537.1|292
1691114400000|2023-08-04 02:00:00|7543.6|7540.6|7535.1|7532.1|7546.1|7543.1|7531.6|7528.6|226
1691118000000|2023-08-04 03:00:00|7534.9|7531.9|7535.4|7532.4|7541.1|7538.1|7533.6|7530.6|121
1691121600000|2023-08-04 04:00:00|7535.1|7532.1|7537.6|7534.6|7538.1|7535.1|7534.6|7531.6|126
1691125200000|2023-08-04 05:00:00|7537.4|7534.4|7551.1|7548.1|7553.4|7550.4|7535.1|7532.1|456
1691128800000|2023-08-04 06:00:00|7550.9|7547.9|7542.6|7540.6|7557.9|7555.9|7538.9|7536.9|1920
1691132400000|2023-08-04 07:00:00|7542.1|7541.1|7541.4|7540.4|7543.4|7542.4|7511.4|7510.4|10870
1691136000000|2023-08-04 08:00:00|7541.6|7540.6|7532.9|7531.9|7558.9|7557.9|7526.4|7525.4|5069
1691139600000|2023-08-04 09:00:00|7533.4|7532.4|7533.1|7532.1|7545.4|7544.4|7528.4|7527.4|3325
1691143200000|2023-08-04 10:00:00|7533.4|7532.4|7507.1|7506.1|7534.1|7533.1|7503.9|7502.9|3921
1691146800000|2023-08-04 11:00:00|7505.9|7504.9|7493.4|7492.4|7508.4|7507.4|7486.9|7485.9|4445
1691150400000|2023-08-04 12:00:00|7493.1|7492.1|7503.4|7502.4|7512.6|7511.6|7485.4|7484.4|8459
1691154000000|2023-08-04 13:00:00|7503.1|7502.1|7527.3|7526.3|7539.6|7538.6|7499.9|7498.9|6286
1691157600000|2023-08-04 14:00:00|7527.5|7526.5|7563.9|7562.9|7565.6|7564.6|7520.8|7519.8|7220
1691161200000|2023-08-04 15:00:00|7564.1|7563.1|7567.9|7565.9|7571.9|7570.9|7556.4|7555.4|12800
1691164800000|2023-08-04 16:00:00|7567.4|7565.4|7568.1|7566.1|7572.9|7570.9|7561.9|7559.9|1418
1691168400000|2023-08-04 17:00:00|7567.9|7565.9|7556.4|7554.4|7568.9|7566.9|7555.9|7553.9|1252
1691172000000|2023-08-04 18:00:00|7556.1|7554.1|7525.6|7523.6|7556.4|7554.4|7523.4|7521.4|1933
1691175600000|2023-08-04 19:00:00|7525.4|7523.4|7518.9|7514.9|7528.9|7526.9|7510.9|7508.9|2975
1691179200000|2023-08-04 20:00:00|7519.5|7515.5|7523.3|7519.3|7524.9|7520.9|7518.9|7514.9|0
1691182800000|2023-08-04 21:00:00|7523.4|7519.4|7523.4|7519.4|7523.4|7519.4|7523.4|7519.4|0
1691359200000|2023-08-06 22:00:00|7534.5|7530.5|7534.5|7530.5|7536.5|7532.5|7532.1|7528.1|0
1691362800000|2023-08-06 23:00:00|7535.2|7531.2|7535.7|7531.7|7535.7|7531.7|7530.8|7526.8|0
1691366400000|2023-08-07 00:00:00|7535.8|7531.8|7529.2|7526.2|7535.9|7531.9|7524.9|7521.9|787
1691370000000|2023-08-07 01:00:00|7529.4|7526.4|7534.4|7531.4|7535.4|7532.4|7525.2|7522.2|266
1691373600000|2023-08-07 02:00:00|7534.7|7531.7|7534.9|7531.9|7536.7|7533.7|7530.2|7527.2|145
1691377200000|2023-08-07 03:00:00|7535.2|7532.2|7533.9|7530.9|7536.2|7533.2|7531.7|7528.7|74
1691380800000|2023-08-07 04:00:00|7534.2|7531.2|7532.9|7529.9|7534.4|7531.4|7530.4|7527.4|149
1691384400000|2023-08-07 05:00:00|7533.4|7530.4|7545.7|7542.7|7548.2|7545.2|7530.9|7527.9|799
1691388000000|2023-08-07 06:00:00|7545.4|7542.4|7548.2|7546.2|7553.7|7551.7|7538.4|7536.4|1671
1691391600000|2023-08-07 07:00:00|7547.7|7546.7|7548.3|7547.3|7555.7|7554.7|7536.4|7535.4|9375
1691395200000|2023-08-07 08:00:00|7548|7547|7522|7521|7554.8|7553.8|7518.8|7517.8|5220
1691398800000|2023-08-07 09:00:00|7521.8|7520.8|7528.8|7527.8|7531.3|7530.3|7509.8|7508.8|5160
1691402400000|2023-08-07 10:00:00|7528.5|7527.5|7515.3|7514.3|7531.8|7530.8|7504.8|7503.8|4671
1691406000000|2023-08-07 11:00:00|7515.5|7514.5|7530.1|7529.1|7534.1|7533.1|7515.5|7514.5|4035
1691409600000|2023-08-07 12:00:00|7529.9|7528.9|7545.4|7544.4|7545.4|7544.4|7520.4|7519.4|3265
1691413200000|2023-08-07 13:00:00|7544.9|7543.9|7525.9|7524.9|7550.6|7549.6|7525.4|7524.4|6244
1691416800000|2023-08-07 14:00:00|7525.6|7524.6|7550.3|7549.3|7552.5|7551.5|7521.9|7520.9|5401
1691420400000|2023-08-07 15:00:00|7549.8|7548.8|7564|7562|7565.8|7563.8|7547.3|7546.3|12930
1691424000000|2023-08-07 16:00:00|7564.3|7562.3|7566.5|7564.5|7567.3|7565.3|7559.3|7557.3|1394
1691427600000|2023-08-07 17:00:00|7566.3|7564.3|7567.8|7565.8|7568.8|7566.8|7563|7561|723
1691431200000|2023-08-07 18:00:00|7567.3|7565.3|7567.8|7565.8|7569.3|7567.3|7561.3|7559.3|989
1691434800000|2023-08-07 19:00:00|7568.3|7566.3|7568.7|7564.7|7569.8|7567.8|7560.8|7558.8|2014
1691438400000|2023-08-07 20:00:00|7568.5|7564.5|7570.6|7566.6|7572.4|7568.4|7566.8|7562.8|0
1691442000000|2023-08-07 21:00:00|7570.5|7566.5|7570.8|7566.8|7571.1|7567.1|7569.9|7565.9|0
1691445600000|2023-08-07 22:00:00|7570.6|7566.6|7567.5|7563.5|7571|7567|7567|7563|0
1691449200000|2023-08-07 23:00:00|7567.6|7563.6|7568.9|7564.9|7569.3|7565.3|7566.6|7562.6|0
1691452800000|2023-08-08 00:00:00|7569|7565|7566.8|7563.8|7570.6|7567.6|7563.8|7560.8|501
1691456400000|2023-08-08 01:00:00|7567.3|7564.3|7548.1|7545.1|7567.3|7564.3|7548.1|7545.1|314
1691460000000|2023-08-08 02:00:00|7547.8|7544.8|7555.6|7552.6|7557.8|7554.8|7545.6|7542.6|170
1691463600000|2023-08-08 03:00:00|7555.3|7552.3|7548.8|7545.8|7558.3|7555.3|7548.1|7545.1|127
1691467200000|2023-08-08 04:00:00|7548.6|7545.6|7549.1|7546.1|7550.8|7547.8|7546.6|7543.6|117
1691470800000|2023-08-08 05:00:00|7549.3|7546.3|7534.1|7531.1|7550.3|7547.3|7531.8|7528.8|351
1691474400000|2023-08-08 06:00:00|7534.3|7531.3|7518.1|7516.1|7535.6|7533.1|7514.8|7512.8|1585
1691478000000|2023-08-08 07:00:00|7517.6|7516.6|7551.4|7550.4|7552.9|7551.9|7509.3|7508.3|9924
1691481600000|2023-08-08 08:00:00|7551.9|7550.9|7540.9|7539.9|7554.4|7553.4|7523.9|7522.9|4054
1691485200000|2023-08-08 09:00:00|7540.6|7539.6|7520.4|7519.4|7542.6|7541.6|7504.6|7503.6|5357
1691488800000|2023-08-08 10:00:00|7520.6|7519.6|7506.4|7505.4|7524.4|7523.4|7500.1|7499.1|4711
1691492400000|2023-08-08 11:00:00|7506.6|7505.6|7506.1|7505.1|7509.4|7508.4|7486.6|7485.6|5783
1691496000000|2023-08-08 12:00:00|7506.8|7505.8|7507.8|7506.8|7513.6|7512.6|7489.6|7488.6|5194
1691499600000|2023-08-08 13:00:00|7507.1|7506.1|7522.1|7521.1|7523.6|7522.6|7498.6|7497.6|6975
1691503200000|2023-08-08 14:00:00|7520.8|7519.8|7520|7519|7528.3|7527.3|7508.2|7507.2|5937
1691506800000|2023-08-08 15:00:00|7519.7|7518.7|7525.5|7523.5|7531.2|7529.2|7516|7515|13273
1691510400000|2023-08-08 16:00:00|7525.2|7523.2|7531.7|7529.7|7532|7530|7524.5|7522.5|1538
1691514000000|2023-08-08 17:00:00|7532|7530|7538.2|7536.2|7539.7|7537.7|7530|7528|1167
1691517600000|2023-08-08 18:00:00|7538|7536|7547|7545|7548.5|7546.5|7535.5|7533.5|730
1691521200000|2023-08-08 19:00:00|7546.7|7544.7|7555.1|7551.1|7556.7|7554.7|7546|7544|1858
1691524800000|2023-08-08 20:00:00|7554.2|7550.2|7546.5|7542.5|7554.9|7550.9|7545.3|7541.3|0
1691528400000|2023-08-08 21:00:00|7546.4|7542.4|7546.2|7542.2|7547.1|7543.1|7545.7|7541.7|0
1691532000000|2023-08-08 22:00:00|7546.1|7542.1|7542.7|7538.7|7547.7|7543.7|7537.8|7533.8|0
1691535600000|2023-08-08 23:00:00|7542.5|7538.5|7548.1|7544.1|7548.1|7544.1|7542.1|7538.1|0
1691539200000|2023-08-09 00:00:00|7548|7544|7553.4|7550.4|7557.7|7554.7|7546.7|7543.7|594
1691542800000|2023-08-09 01:00:00|7553.2|7550.2|7557.9|7554.9|7562.4|7559.4|7552.4|7549.4|334
1691546400000|2023-08-09 02:00:00|7558.2|7555.2|7562.9|7559.9|7562.9|7559.9|7556.4|7553.4|203
1691550000000|2023-08-09 03:00:00|7562.7|7559.7|7561.4|7558.4|7563.7|7560.7|7559.9|7556.9|94
1691553600000|2023-08-09 04:00:00|7561.7|7558.7|7563.7|7560.7|7564.2|7561.2|7561.4|7558.4|94
1691557200000|2023-08-09 05:00:00|7563.2|7560.2|7561.7|7558.7|7565.7|7562.7|7560.4|7557.4|453
1691560800000|2023-08-09 06:00:00|7562.7|7559.7|7572.2|7570.2|7575.2|7573.2|7561.2|7559.2|2262
1691564400000|2023-08-09 07:00:00|7571.7|7570.7|7584.1|7583.1|7593.4|7592.4|7558.4|7557.4|10952
1691568000000|2023-08-09 08:00:00|7584.4|7583.4|7590.4|7589.4|7595.4|7594.4|7574.4|7573.4|4294
1691571600000|2023-08-09 09:00:00|7590.6|7589.6|7599.4|7598.4|7599.4|7598.4|7585.6|7584.6|4455
1691575200000|2023-08-09 10:00:00|7598.9|7597.9|7589.4|7588.4|7602.4|7601.4|7587.9|7586.9|3152
1691578800000|2023-08-09 11:00:00|7589.1|7588.1|7585.2|7584.2|7591.9|7590.9|7581.7|7580.7|3276
1691582400000|2023-08-09 12:00:00|7585.4|7584.4|7563.7|7562.7|7589.4|7588.4|7561.2|7560.2|5462
1691586000000|2023-08-09 13:00:00|7564.2|7563.2|7594.2|7593.2|7594.9|7593.9|7560.9|7559.9|8273
1691589600000|2023-08-09 14:00:00|7593.9|7592.9|7588.7|7587.7|7601.7|7600.7|7585.2|7584.2|7869
1691593200000|2023-08-09 15:00:00|7588.9|7587.9|7549.7|7547.7|7591.4|7590.4|7545.4|7543.4|24049
1691596800000|2023-08-09 16:00:00|7549.2|7547.2|7551.9|7549.9|7554.9|7552.9|7545.2|7543.2|1966
1691600400000|2023-08-09 17:00:00|7551.7|7549.7|7563.2|7561.2|7566.2|7564.2|7551.2|7549.2|1093
1691604000000|2023-08-09 18:00:00|7562.9|7560.9|7570.2|7568.2|7574.4|7572.4|7562.7|7560.7|1543
1691607600000|2023-08-09 19:00:00|7570.7|7568.7|7561.1|7557.1|7571.7|7569.7|7554.7|7552.7|1819
1691611200000|2023-08-09 20:00:00|7562.1|7558.1|7569.4|7565.4|7570.7|7566.7|7562.1|7558.1|0
1691614800000|2023-08-09 21:00:00|7569.3|7565.3|7566.2|7562.2|7569.8|7565.8|7565|7561|0
1691618400000|2023-08-09 22:00:00|7566.3|7562.3|7572.4|7568.4|7572.9|7568.9|7566.3|7562.3|0
1691622000000|2023-08-09 23:00:00|7572.3|7568.3|7570|7566|7577.3|7573.3|7569.3|7565.3|0
1691625600000|2023-08-10 00:00:00|7570.1|7566.1|7568.8|7565.8|7570.9|7567.8|7563.1|7560.1|484
1691629200000|2023-08-10 01:00:00|7568.6|7565.6|7569.8|7566.8|7575.3|7572.3|7567.3|7564.3|247
1691632800000|2023-08-10 02:00:00|7569.6|7566.6|7575.8|7572.8|7578.8|7575.8|7569.3|7566.3|237
1691636400000|2023-08-10 03:00:00|7575.6|7572.6|7579.1|7576.1|7580.3|7577.3|7575.3|7572.3|73
1691640000000|2023-08-10 04:00:00|7578.8|7575.8|7578.8|7575.8|7581.8|7578.8|7578.6|7575.6|97
1691643600000|2023-08-10 05:00:00|7579.1|7576.1|7581.8|7578.8|7582.3|7579.3|7569.1|7566.1|353
1691647200000|2023-08-10 06:00:00|7582.1|7579.1|7585.3|7583.3|7596.1|7594.1|7580.6|7577.8|1559
1691650800000|2023-08-10 07:00:00|7584.8|7583.8|7591.4|7590.4|7602.6|7601.6|7574.6|7573.6|13289
1691654400000|2023-08-10 08:00:00|7591.2|7590.2|7592.7|7591.7|7600.7|7599.7|7581.9|7580.9|4613
1691658000000|2023-08-10 09:00:00|7592.4|7591.4|7586.2|7585.2|7595.2|7594.2|7577.2|7576.2|3501
1691661600000|2023-08-10 10:00:00|7587.4|7586.4|7582.7|7581.7|7588.7|7587.7|7580.7|7579.7|3291
1691665200000|2023-08-10 11:00:00|7583.2|7582.2|7586.9|7585.9|7594.7|7593.7|7580.6|7579.6|3482
1691668800000|2023-08-10 12:00:00|7587.1|7586.1|7599.4|7598.4|7607.4|7606.4|7575.1|7574.1|8477
1691672400000|2023-08-10 13:00:00|7599.1|7598.1|7614.9|7613.9|7615.1|7614.1|7593.9|7592.9|10713
1691676000000|2023-08-10 14:00:00|7614.6|7613.6|7611.7|7610.7|7625.1|7624.1|7598.2|7597.2|12118
1691679600000|2023-08-10 15:00:00|7611.4|7610.4|7614.2|7612.2|7624.7|7622.7|7607.4|7606.4|18617
1691683200000|2023-08-10 16:00:00|7613.7|7611.7|7602.2|7600.2|7618.7|7616.7|7599.2|7597.2|4007
1691686800000|2023-08-10 17:00:00|7602.4|7600.4|7588.4|7586.4|7604.2|7602.2|7586.4|7584.4|2171
1691690400000|2023-08-10 18:00:00|7588.2|7586.2|7599.4|7597.4|7600.2|7598.2|7586.2|7584.2|1422
1691694000000|2023-08-10 19:00:00|7599.7|7597.7|7590.6|7586.6|7600.2|7598.2|7583.4|7581.4|2299
1691697600000|2023-08-10 20:00:00|7590.7|7586.7|7593.3|7589.3|7595.4|7591.4|7588|7584|0
1691701200000|2023-08-10 21:00:00|7593.4|7589.4|7593.1|7589.1|7593.9|7589.9|7592|7588|0
1691704800000|2023-08-10 22:00:00|7593.2|7589.2|7596.8|7592.8|7598|7594|7593.1|7589.1|0
1691708400000|2023-08-10 23:00:00|7596.9|7592.9|7600.2|7596.2|7600.2|7596.2|7594.4|7590.4|0
1691712000000|2023-08-11 00:00:00|7600.1|7596.1|7600.2|7597.2|7600.8|7597.7|7592|7589|466
1691715600000|2023-08-11 01:00:00|7600.5|7597.5|7592.2|7589.2|7601.5|7598.5|7591.7|7588.7|344
1691719200000|2023-08-11 02:00:00|7592|7589|7586.5|7583.5|7594.2|7591.2|7584.2|7581.2|247
1691722800000|2023-08-11 03:00:00|7586.2|7583.2|7580.7|7577.7|7587.7|7584.7|7579.2|7576.2|260
1691726400000|2023-08-11 04:00:00|7580.5|7577.5|7574.5|7571.5|7580.5|7577.5|7573.5|7570.5|236
1691730000000|2023-08-11 05:00:00|7574|7571|7584.5|7581.5|7585.5|7582.5|7572.2|7569.2|511
1691733600000|2023-08-11 06:00:00|7584.2|7581.2|7582.5|7580.5|7586.2|7584.2|7572.5|7570.5|2824
1691737200000|2023-08-11 07:00:00|7582|7581|7564.5|7563.5|7583.2|7582.2|7563.5|7562.5|10146
1691740800000|2023-08-11 08:00:00|7564|7563|7544|7543|7564|7563|7538.2|7537.2|9265
1691744400000|2023-08-11 09:00:00|7543.8|7542.8|7536.5|7535.5|7553|7552|7530.3|7529.3|5810
1691748000000|2023-08-11 10:00:00|7536.8|7535.8|7535|7534|7551.5|7550.5|7532.3|7531.3|3988
1691751600000|2023-08-11 11:00:00|7534.8|7533.8|7536.9|7535.9|7541.8|7540.8|7530.8|7529.8|4101
1691755200000|2023-08-11 12:00:00|7536.6|7535.6|7510.9|7509.9|7539.4|7538.4|7507.4|7506.4|7802
1691758800000|2023-08-11 13:00:00|7510.6|7509.6|7521.4|7520.4|7534.6|7533.6|7508.6|7507.6|8949
1691762400000|2023-08-11 14:00:00|7523.6|7522.6|7531.3|7530.3|7542.3|7541.3|7515.8|7514.8|11757
1691766000000|2023-08-11 15:00:00|7531.5|7530.5|7529|7527|7536.3|7535.3|7520.3|7518.3|17344
1691769600000|2023-08-11 16:00:00|7529.3|7527.3|7526.8|7524.8|7533.8|7531.8|7522.3|7520.3|2316
1691773200000|2023-08-11 17:00:00|7527.3|7525.3|7527|7525|7530.8|7528.8|7521.3|7519.3|869
1691776800000|2023-08-11 18:00:00|7527.3|7525.3|7534.8|7532.8|7535.8|7533.8|7526.8|7524.8|696
1691780400000|2023-08-11 19:00:00|7535|7533|7538.2|7534.2|7539.5|7537.5|7529|7527|2194
1691784000000|2023-08-11 20:00:00|7539.3|7535.3|7531.8|7527.8|7541.7|7537.7|7530.9|7526.9|0
1691964000000|2023-08-13 22:00:00|7534.3|7530.3|7540.1|7536.1|7541.8|7537.8|7533.1|7529.1|0
1691967600000|2023-08-13 23:00:00|7540|7536|7536.5|7532.5|7540.8|7536.8|7535.5|7531.5|0
1691971200000|2023-08-14 00:00:00|7536.6|7532.6|7541.8|7538.8|7553.3|7550.3|7536.3|7532.3|649
1691974800000|2023-08-14 01:00:00|7541.5|7538.5|7534.5|7531.5|7543|7540|7530.5|7527.5|299
1691978400000|2023-08-14 02:00:00|7534.8|7531.8|7518|7515|7535.3|7532.3|7517.5|7514.5|386
1691982000000|2023-08-14 03:00:00|7518.3|7515.3|7515|7512|7519|7516|7505.5|7502.5|317
1691985600000|2023-08-14 04:00:00|7514.8|7511.8|7507.3|7504.3|7515|7512|7506.3|7503.3|326
1691989200000|2023-08-14 05:00:00|7507|7504|7509|7506|7514.8|7511.8|7506|7503|577
1691992800000|2023-08-14 06:00:00|7509.5|7506.5|7518.8|7516.8|7520.8|7518.8|7505.3|7503.3|1434
1691996400000|2023-08-14 07:00:00|7518.3|7517.3|7529.3|7528.3|7532.8|7531.8|7493.3|7492.3|13178
1692000000000|2023-08-14 08:00:00|7529.8|7528.8|7508.6|7507.6|7534.3|7533.3|7507.3|7506.3|6390
1692003600000|2023-08-14 09:00:00|7508.8|7507.8|7506.6|7505.6|7516.6|7515.6|7498.1|7497.1|3982
1692007200000|2023-08-14 10:00:00|7507.1|7506.1|7504.3|7503.3|7514.1|7513.1|7502.8|7501.8|3201
1692010800000|2023-08-14 11:00:00|7503.8|7502.8|7496.5|7495.5|7505.1|7504.1|7490.7|7489.7|3429
1692014400000|2023-08-14 12:00:00|7496|7495|7491.5|7490.5|7497|7496|7476.5|7475.5|5718
1692018000000|2023-08-14 13:00:00|7491.7|7490.7|7491.5|7490.5|7501.5|7500.5|7478.5|7477.5|7491
1692021600000|2023-08-14 14:00:00|7491|7490|7506.5|7505.5|7511.2|7510.2|7485.5|7484.5|7145
1692025200000|2023-08-14 15:00:00|7507|7506|7508|7506|7512.7|7510.7|7492.7|7491.7|13341
1692028800000|2023-08-14 16:00:00|7508.5|7506.5|7505.2|7503.2|7510|7508|7499|7497|1325
1692032400000|2023-08-14 17:00:00|7505.5|7503.5|7504.5|7502.5|7508|7506|7501.5|7499.5|932
1692036000000|2023-08-14 18:00:00|7504.2|7502.2|7505|7503|7505.5|7503.5|7498.5|7496.5|676
1692039600000|2023-08-14 19:00:00|7505.2|7503.2|7520.7|7516.7|7520.7|7518|7504.5|7502.5|2062
1692043200000|2023-08-14 20:00:00|7521.2|7517.2|7514.8|7510.8|7522.1|7518.1|7514.3|7510.3|0
1692046800000|2023-08-14 21:00:00|7514.7|7510.7|7515|7511|7516.8|7512.8|7514.6|7510.6|0
1692050400000|2023-08-14 22:00:00|7514.6|7510.6|7525.1|7521.1|7526.9|7522.9|7512.6|7508.6|0
1692054000000|2023-08-14 23:00:00|7525.2|7521.2|7521.6|7517.6|7526.5|7522.5|7519.7|7515.7|0
1692057600000|2023-08-15 00:00:00|7521.7|7517.7|7520.8|7517.8|7525.3|7522.3|7516.8|7513.8|391
1692061200000|2023-08-15 01:00:00|7521.5|7518.5|7525.5|7522.5|7528|7525|7515.8|7512.8|325
1692064800000|2023-08-15 02:00:00|7525.8|7522.8|7519|7516|7525.8|7522.8|7519|7516|253
1692068400000|2023-08-15 03:00:00|7519.5|7516.5|7523|7520|7524|7521|7519.5|7516.5|167
1692072000000|2023-08-15 04:00:00|7523.3|7520.3|7523.5|7520.5|7525|7522|7522.5|7519.5|100
1692075600000|2023-08-15 05:00:00|7523.8|7520.8|7519.5|7516.5|7524|7521|7513|7510|409
1692079200000|2023-08-15 06:00:00|7519.8|7516.8|7502|7500|7525.5|7523.5|7497.5|7495.5|2002
1692082800000|2023-08-15 07:00:00|7502.3|7500.3|7425.8|7424.8|7503.3|7502.3|7423.2|7422.2|19146
1692086400000|2023-08-15 08:00:00|7425.5|7424.5|7426|7425|7431.8|7430.8|7405.5|7404.5|10494
1692090000000|2023-08-15 09:00:00|7426.3|7425.3|7407.3|7406.3|7428.8|7427.8|7405.8|7404.8|5584
1692093600000|2023-08-15 10:00:00|7407.5|7406.5|7395.8|7394.8|7411.3|7410.3|7380.5|7379.5|10174
1692097200000|2023-08-15 11:00:00|7395.3|7394.3|7405.2|7404.2|7414.3|7413.3|7383.3|7382.3|5532
1692100800000|2023-08-15 12:00:00|7405.4|7404.4|7411.7|7410.7|7423.7|7422.7|7402.4|7401.4|5729
1692104400000|2023-08-15 13:00:00|7410.9|7409.9|7407.2|7406.2|7425.2|7424.2|7400.2|7399.2|7660
1692108000000|2023-08-15 14:00:00|7408.2|7407.2|7374.5|7373.5|7408.4|7407.4|7368.7|7367.7|13833
1692111600000|2023-08-15 15:00:00|7374.3|7373.3|7390.3|7388.3|7393.8|7391.8|7373.8|7372.8|20598
1692115200000|2023-08-15 16:00:00|7390|7388|7382.8|7380.8|7391.5|7389.5|7377.8|7375.8|1647
1692118800000|2023-08-15 17:00:00|7383|7381|7385.3|7383.3|7388.5|7386.5|7381.3|7379.3|1145
1692122400000|2023-08-15 18:00:00|7385.8|7383.8|7390.3|7388.3|7392.5|7390.5|7384|7382|1000
1692126000000|2023-08-15 19:00:00|7389.8|7387.8|7388.6|7384.6|7391.8|7389.8|7378.8|7376.8|3100
1692129600000|2023-08-15 20:00:00|7389.6|7385.6|7388.2|7384.2|7391.9|7387.9|7386.2|7382.2|0
1692133200000|2023-08-15 21:00:00|7388.3|7384.3|7388.7|7384.7|7389.5|7385.5|7387.4|7383.4|0
1692136800000|2023-08-15 22:00:00|7388.5|7384.5|7390.3|7386.3|7391.3|7387.3|7387.2|7383.2|0
1692140400000|2023-08-15 23:00:00|7390.4|7386.4|7390.4|7386.4|7393.1|7389.1|7389.9|7385.9|0
1692144000000|2023-08-16 00:00:00|7390.5|7386.5|7377.4|7374.4|7394.4|7391.4|7373.9|7370.9|843
1692147600000|2023-08-16 01:00:00|7377.7|7374.7|7379.4|7376.4|7387.4|7384.4|7374.4|7371.4|421
1692151200000|2023-08-16 02:00:00|7379.7|7376.7|7373.9|7370.9|7382.7|7379.7|7373.7|7370.7|464
1692154800000|2023-08-16 03:00:00|7374.2|7371.2|7377.4|7374.4|7380.4|7377.4|7374.2|7371.2|297
1692158400000|2023-08-16 04:00:00|7377.2|7374.2|7373.9|7370.9|7377.9|7374.9|7372.2|7369.2|261
1692162000000|2023-08-16 05:00:00|7373.7|7370.7|7372.2|7369.2|7379.9|7376.9|7370.4|7367.4|647
1692165600000|2023-08-16 06:00:00|7371.9|7368.9|7375.4|7373.4|7376.4|7374.4|7354.7|7352.7|2999
1692169200000|2023-08-16 07:00:00|7374.9|7373.9|7379.1|7378.1|7399.2|7398.2|7362.4|7361.4|13999
1692172800000|2023-08-16 08:00:00|7379.6|7378.6|7381.1|7380.1|7393.6|7392.6|7376.1|7375.1|7068
1692176400000|2023-08-16 09:00:00|7380.6|7379.6|7366.3|7365.3|7388.3|7387.3|7362.6|7361.6|5538
1692180000000|2023-08-16 10:00:00|7366.8|7365.8|7359.8|7358.8|7373.8|7372.8|7359.3|7358.3|3778
1692183600000|2023-08-16 11:00:00|7360.1|7359.1|7358.3|7357.3|7367.8|7366.8|7353.1|7352.1|4576
1692187200000|2023-08-16 12:00:00|7358|7357|7346.3|7345.3|7359.8|7358.8|7343|7342|5780
1692190800000|2023-08-16 13:00:00|7346|7345|7352|7351|7365|7364|7337.8|7336.8|8432
1692194400000|2023-08-16 14:00:00|7351.8|7350.8|7360.9|7359.9|7362.2|7361.2|7343.7|7342.7|7973
1692198000000|2023-08-16 15:00:00|7361.2|7360.2|7346.5|7344.5|7362.7|7361.7|7342.5|7340.5|16773
1692201600000|2023-08-16 16:00:00|7345.7|7343.7|7344.5|7342.5|7351.2|7349.2|7342.5|7340.5|2435
1692205200000|2023-08-16 17:00:00|7344.7|7342.7|7345.7|7343.7|7348.2|7346.2|7333|7331|1641
1692208800000|2023-08-16 18:00:00|7345.5|7343.5|7343.2|7341.2|7349.5|7347.5|7336.5|7334.5|1113
1692212400000|2023-08-16 19:00:00|7343|7341|7330.9|7326.9|7343.2|7341.2|7329|7326.8|2344
1692216000000|2023-08-16 20:00:00|7330.7|7326.7|7326.7|7322.7|7331.5|7327.5|7318.6|7314.6|0
1692219600000|2023-08-16 21:00:00|7326.8|7322.8|7329.1|7325.1|7329.3|7325.3|7326.6|7322.6|0
1692223200000|2023-08-16 22:00:00|7329.6|7325.6|7331.6|7327.6|7335|7331|7329.6|7325.6|0
1692226800000|2023-08-16 23:00:00|7331.7|7327.7|7331.9|7327.9|7334.1|7330.1|7330.2|7326.2|0
1692230400000|2023-08-17 00:00:00|7331.8|7327.8|7304.9|7301.9|7331.9|7327.9|7302.4|7299.4|825
1692234000000|2023-08-17 01:00:00|7305.2|7302.2|7307.9|7304.9|7307.9|7304.9|7296.2|7293.2|408
1692237600000|2023-08-17 02:00:00|7307.7|7304.7|7315.9|7312.9|7318.9|7315.9|7306.9|7303.9|360
1692241200000|2023-08-17 03:00:00|7315.7|7312.7|7323.4|7320.4|7323.4|7320.4|7313.7|7310.7|232
1692244800000|2023-08-17 04:00:00|7323.2|7320.2|7321.4|7318.4|7326.9|7323.9|7321.4|7318.4|160
1692248400000|2023-08-17 05:00:00|7321.7|7318.7|7309.4|7306.4|7322.4|7319.4|7302.4|7299.4|691
1692252000000|2023-08-17 06:00:00|7309.2|7306.2|7328.9|7326.9|7332.2|7330.2|7307.2|7305.2|2067
1692255600000|2023-08-17 07:00:00|7328.4|7327.4|7328.5|7327.5|7331|7330|7314.2|7313.2|11662
1692259200000|2023-08-17 08:00:00|7328|7327|7333.2|7332.2|7340.5|7339.5|7324.7|7323.7|5013
1692262800000|2023-08-17 09:00:00|7333|7332|7342.5|7341.5|7345.5|7344.5|7325|7324|6079
1692266400000|2023-08-17 10:00:00|7342.2|7341.2|7348.2|7347.2|7354|7353|7341.5|7340.5|5342
1692270000000|2023-08-17 11:00:00|7347.5|7346.5|7343.8|7342.8|7350.2|7349.2|7338|7337|3342
1692273600000|2023-08-17 12:00:00|7343.5|7342.5|7337.3|7336.3|7344.5|7343.5|7330.8|7329.8|3933
1692277200000|2023-08-17 13:00:00|7337|7336|7318.5|7317.5|7339|7338|7315.3|7314.3|6459
1692280800000|2023-08-17 14:00:00|7317.8|7316.8|7317.7|7316.7|7339.9|7338.9|7310.9|7309.9|9519
1692284400000|2023-08-17 15:00:00|7317.9|7316.9|7310.2|7308.2|7318.7|7317.7|7305.2|7303.4|15085
1692288000000|2023-08-17 16:00:00|7309.7|7307.7|7317.4|7315.4|7317.4|7315.4|7303.7|7301.7|1625
1692291600000|2023-08-17 17:00:00|7317.7|7315.7|7304.2|7302.2|7318.2|7316.2|7301.7|7299.7|1215
1692295200000|2023-08-17 18:00:00|7303.7|7301.7|7291.2|7289.2|7303.9|7301.9|7289.4|7287.4|1323
1692298800000|2023-08-17 19:00:00|7290.9|7288.9|7281.5|7277.5|7291.9|7289.9|7277.7|7275.7|2500
1692302400000|2023-08-17 20:00:00|7282.1|7278.1|7277.9|7273.9|7283.9|7279.9|7275.9|7271.9|0
1692306000000|2023-08-17 21:00:00|7278|7274|7280.9|7276.9|7281.2|7277.2|7278|7274|0
1692309600000|2023-08-17 22:00:00|7281|7277|7275.8|7271.8|7285.3|7281.3|7275.1|7271.1|0
1692313200000|2023-08-17 23:00:00|7275.9|7271.9|7278.9|7274.9|7282.6|7278.6|7275.9|7271.9|0
1692316800000|2023-08-18 00:00:00|7278.8|7274.8|7285.6|7282.6|7286.9|7283.9|7274.4|7271.4|541
1692320400000|2023-08-18 01:00:00|7285.9|7282.9|7297.1|7294.1|7298.1|7295.1|7283.9|7280.9|352
1692324000000|2023-08-18 02:00:00|7297.4|7294.4|7293.1|7290.1|7301.1|7298.1|7292.1|7289.1|187
1692327600000|2023-08-18 03:00:00|7292.9|7289.9|7288.4|7285.4|7294.1|7291.1|7287.1|7284.1|232
1692331200000|2023-08-18 04:00:00|7288.6|7285.6|7287.4|7284.4|7289.1|7286.1|7283.6|7280.6|277
1692334800000|2023-08-18 05:00:00|7287.1|7284.1|7278.1|7275.1|7287.1|7284.1|7274.6|7271.6|973
1692338400000|2023-08-18 06:00:00|7276.4|7273.4|7275.6|7273.6|7281.9|7279.9|7270.4|7268.4|3547
1692342000000|2023-08-18 07:00:00|7275.1|7274.1|7256.1|7255.1|7287.6|7286.6|7245.9|7244.9|17347
1692345600000|2023-08-18 08:00:00|7255.6|7254.6|7263.4|7262.4|7274.1|7273.1|7245.1|7244.1|7060
1692349200000|2023-08-18 09:00:00|7263.1|7262.1|7255.4|7254.4|7269.9|7268.9|7235.1|7234.1|12380
1692352800000|2023-08-18 10:00:00|7255.1|7254.1|7256.1|7255.1|7266.4|7265.4|7249.1|7248.1|5313
1692356400000|2023-08-18 11:00:00|7255.6|7254.6|7242|7241|7258.4|7257.4|7235.5|7234.5|4786
1692360000000|2023-08-18 12:00:00|7242.5|7241.5|7229.2|7228.2|7244|7243|7222.5|7221.5|6886
1692363600000|2023-08-18 13:00:00|7229.5|7228.5|7221.2|7220.2|7236|7235|7216|7215|11369
1692367200000|2023-08-18 14:00:00|7221|7220|7261.5|7260.5|7261.5|7260.5|7219|7218|9244
1692370800000|2023-08-18 15:00:00|7261.8|7260.8|7268|7266|7272.3|7271.3|7253.8|7251.8|19024
1692374400000|2023-08-18 16:00:00|7268.3|7266.3|7267.3|7265.3|7270|7268|7260.5|7258.5|2053
1692378000000|2023-08-18 17:00:00|7267|7265|7262.5|7260.5|7267.3|7265.3|7255.3|7253.3|816
1692381600000|2023-08-18 18:00:00|7262.3|7260.3|7263.3|7261.3|7267.8|7265.8|7260|7258|812
1692385200000|2023-08-18 19:00:00|7263|7261|7269.3|7265.3|7274.3|7272.3|7258.8|7256.8|1713
1692388800000|2023-08-18 20:00:00|7269.1|7265.1|7264.6|7260.6|7274.6|7270.6|7262.3|7258.3|0
1692568800000|2023-08-20 22:00:00|7278.2|7274.2|7278|7274|7281.9|7277.9|7277.2|7273.2|0
1692572400000|2023-08-20 23:00:00|7278.1|7274.1|7278.6|7274.6|7280.3|7276.3|7274.7|7270.7|0
1692576000000|2023-08-21 00:00:00|7278.5|7274.5|7278.5|7275.5|7281.5|7278.5|7271|7268|500
1692579600000|2023-08-21 01:00:00|7278.3|7275.3|7272.5|7269.5|7278.3|7275.3|7260.8|7257.8|524
1692583200000|2023-08-21 02:00:00|7272.3|7269.3|7280.8|7277.8|7283.8|7280.8|7270.8|7267.8|286
1692586800000|2023-08-21 03:00:00|7280.5|7277.5|7275.8|7272.8|7281.5|7278.5|7274|7271|131
1692590400000|2023-08-21 04:00:00|7275|7272|7274|7271|7277.8|7274.8|7273|7270|204
1692594000000|2023-08-21 05:00:00|7273.8|7270.8|7265.5|7262.5|7276.8|7273.8|7265.3|7262.3|571
1692597600000|2023-08-21 06:00:00|7266|7263|7260.5|7258.5|7268.8|7266.8|7257.3|7255.3|1269
1692601200000|2023-08-21 07:00:00|7260.8|7258.8|7288.6|7287.6|7290.4|7289.4|7258.8|7257.8|11671
1692604800000|2023-08-21 08:00:00|7288.4|7287.4|7297.1|7296.1|7298.6|7297.6|7277.9|7276.9|5326
1692608400000|2023-08-21 09:00:00|7296.9|7295.9|7313.6|7312.6|7318.1|7317.1|7295.1|7294.1|6069
1692612000000|2023-08-21 10:00:00|7313.9|7312.9|7300.9|7299.9|7318.4|7317.4|7300.9|7299.9|3413
1692615600000|2023-08-21 11:00:00|7300.6|7299.6|7295.8|7294.8|7304.9|7303.9|7295.8|7294.8|3594
1692619200000|2023-08-21 12:00:00|7296.3|7295.3|7277.3|7276.3|7297|7296|7275|7274|4216
1692622800000|2023-08-21 13:00:00|7276.5|7275.5|7270.3|7269.3|7278.3|7277.3|7263.3|7262.3|6735
1692626400000|2023-08-21 14:00:00|7271.3|7270.3|7264.8|7263.8|7271.5|7270.5|7250.6|7249.6|7273
1692630000000|2023-08-21 15:00:00|7265.1|7264.1|7253.6|7251.6|7268.1|7267.1|7251.1|7249.1|13755
1692633600000|2023-08-21 16:00:00|7253.3|7251.3|7261.8|7259.8|7261.8|7259.8|7253.1|7251.1|1920
1692637200000|2023-08-21 17:00:00|7262.1|7260.1|7265.3|7263.3|7268.6|7266.6|7260.1|7258.1|944
1692640800000|2023-08-21 18:00:00|7265.6|7263.6|7269.1|7267.1|7271.3|7269.3|7264.6|7262.6|1097
1692644400000|2023-08-21 19:00:00|7269.3|7267.3|7272.8|7268.8|7278.6|7276.6|7269.1|7267.1|1811
1692648000000|2023-08-21 20:00:00|7272.7|7268.7|7269|7265|7273.1|7269.1|7268.2|7264.2|0
1692651600000|2023-08-21 21:00:00|7268.9|7264.9|7271.4|7267.4|7271.4|7267.4|7268.8|7264.8|0
1692655200000|2023-08-21 22:00:00|7271.6|7267.6|7267.4|7263.4|7272|7268|7267|7263|0
1692658800000|2023-08-21 23:00:00|7267.5|7263.5|7267.8|7263.8|7271.5|7267.5|7265|7261|0
1692662400000|2023-08-22 00:00:00|7266.8|7262.8|7268.1|7265.1|7268.4|7265.4|7260.4|7257.4|409
1692666000000|2023-08-22 01:00:00|7267.9|7264.9|7266.6|7263.6|7274.4|7271.4|7261.1|7258.1|326
1692669600000|2023-08-22 02:00:00|7266.1|7263.1|7270.4|7267.4|7274.6|7271.6|7265.6|7262.6|214
1692673200000|2023-08-22 03:00:00|7269.9|7266.9|7269.9|7266.9|7272.6|7269.6|7268.1|7265.1|122
1692676800000|2023-08-22 04:00:00|7270.1|7267.1|7266.9|7263.9|7271.1|7268.1|7265.9|7262.9|120
1692680400000|2023-08-22 05:00:00|7267.1|7264.1|7266.9|7263.9|7270.1|7267.1|7262.1|7259.1|347
1692684000000|2023-08-22 06:00:00|7266.4|7263.4|7282.1|7280.1|7283.4|7281.4|7262.1|7260.1|1431
1692687600000|2023-08-22 07:00:00|7281.6|7280.6|7280.9|7279.9|7283.9|7282.9|7260.4|7259.4|12064
1692691200000|2023-08-22 08:00:00|7280.4|7279.4|7289.9|7288.9|7291.4|7290.4|7273.9|7272.9|4138
1692694800000|2023-08-22 09:00:00|7290.1|7289.1|7303.6|7302.6|7310.4|7309.4|7289.4|7288.4|3936
1692698400000|2023-08-22 10:00:00|7303.4|7302.4|7307.6|7306.6|7311.9|7310.9|7302.9|7301.9|2837
1692702000000|2023-08-22 11:00:00|7307.4|7306.4|7304.4|7303.4|7311.4|7310.4|7303.4|7302.4|3517
1692705600000|2023-08-22 12:00:00|7304.6|7303.6|7296.3|7295.3|7311.8|7310.8|7295.3|7294.3|3984
1692709200000|2023-08-22 13:00:00|7295.8|7294.8|7274|7273|7298.3|7297.3|7273.8|7272.8|5572
1692712800000|2023-08-22 14:00:00|7274.3|7273.3|7273.1|7272.1|7287.1|7286.1|7270.1|7269.1|7168
1692716400000|2023-08-22 15:00:00|7273.6|7272.6|7268.6|7266.6|7276.6|7275.6|7266.1|7264.1|10333
1692720000000|2023-08-22 16:00:00|7268.1|7266.1|7267.3|7265.3|7272.3|7270.3|7263.1|7261.1|1924
1692723600000|2023-08-22 17:00:00|7267.1|7265.1|7259.6|7257.6|7267.6|7265.6|7258.6|7256.6|2021
1692727200000|2023-08-22 18:00:00|7259.8|7257.8|7265.6|7263.6|7266.6|7264.6|7257.3|7255.3|1270
1692730800000|2023-08-22 19:00:00|7265.3|7263.3|7263.8|7259.8|7271.1|7269.1|7258.1|7256.1|1823
1692734400000|2023-08-22 20:00:00|7263|7259|7264.5|7260.5|7264.9|7260.9|7261.7|7257.7|0
1692738000000|2023-08-22 21:00:00|7264.3|7260.3|7266.5|7262.5|7266.8|7262.8|7264.3|7260.3|0
1692741600000|2023-08-22 22:00:00|7266.3|7262.3|7267.9|7263.9|7270.2|7266.2|7265.4|7261.4|0
1692745200000|2023-08-22 23:00:00|7267.8|7263.8|7265|7261|7267.9|7263.9|7264.8|7260.8|0
1692748800000|2023-08-23 00:00:00|7264.9|7260.9|7280.6|7277.6|7281.1|7278.1|7262.9|7259.9|342
1692752400000|2023-08-23 01:00:00|7280.9|7277.9|7286.1|7283.1|7290.9|7287.9|7277.6|7274.6|684
1692756000000|2023-08-23 02:00:00|7286.4|7283.4|7284.6|7281.6|7288.1|7285.1|7282.1|7279.1|263
1692759600000|2023-08-23 03:00:00|7284.4|7281.4|7284.4|7281.4|7287.6|7284.6|7282.6|7279.6|181
1692763200000|2023-08-23 04:00:00|7284.1|7281.1|7283.6|7280.6|7284.9|7281.9|7281.6|7278.6|142
1692766800000|2023-08-23 05:00:00|7283.1|7280.1|7293.1|7290.1|7293.4|7290.4|7282.1|7279.1|223
1692770400000|2023-08-23 06:00:00|7292.9|7289.9|7286.6|7284.6|7296.6|7294.6|7285.9|7283.9|1478
1692774000000|2023-08-23 07:00:00|7286.1|7285.1|7295.3|7294.3|7307.4|7306.4|7278.9|7277.9|9106
1692777600000|2023-08-23 08:00:00|7295.6|7294.6|7317.3|7316.3|7327.6|7326.6|7294.6|7293.6|7046
1692781200000|2023-08-23 09:00:00|7317.6|7316.6|7345.3|7344.3|7349.8|7348.8|7316.6|7315.6|5516
1692784800000|2023-08-23 10:00:00|7345.6|7344.6|7320.6|7319.6|7351.3|7350.3|7314.3|7313.3|4346
1692788400000|2023-08-23 11:00:00|7320.1|7319.1|7326.2|7325.2|7326.7|7325.7|7314.3|7313.3|4158
1692792000000|2023-08-23 12:00:00|7325.9|7324.9|7310.9|7309.9|7330.9|7329.9|7309.7|7308.7|6368
1692795600000|2023-08-23 13:00:00|7310.7|7309.7|7306.7|7305.7|7320.2|7319.2|7302.4|7301.4|6765
1692799200000|2023-08-23 14:00:00|7307.2|7306.2|7323.4|7322.4|7323.4|7322.4|7303.9|7302.9|7202
1692802800000|2023-08-23 15:00:00|7322.9|7321.9|7310.6|7308.6|7326.9|7325.9|7308.1|7306.1|16355
1692806400000|2023-08-23 16:00:00|7310.3|7308.3|7308.6|7306.6|7314.1|7312.1|7307.1|7305.1|1820
1692810000000|2023-08-23 17:00:00|7308.1|7306.1|7321.3|7319.3|7322.8|7320.8|7308.1|7306.1|764
1692813600000|2023-08-23 18:00:00|7321.6|7319.6|7317.1|7315.1|7322.1|7320.1|7313.8|7311.8|1035
1692817200000|2023-08-23 19:00:00|7317.3|7315.3|7320.6|7316.6|7322.1|7320.1|7313.6|7311.6|1832
1692820800000|2023-08-23 20:00:00|7320.7|7316.7|7331|7327|7335.3|7331.3|7318.2|7314.2|0
1692824400000|2023-08-23 21:00:00|7330.9|7326.9|7331.8|7327.8|7333.8|7329.8|7330.5|7326.5|0
1692828000000|2023-08-23 22:00:00|7331.4|7327.4|7331.5|7327.5|7332.3|7328.3|7327.7|7323.7|0
1692831600000|2023-08-23 23:00:00|7331.4|7327.4|7329.3|7325.3|7333.3|7329.3|7326.5|7322.5|0
1692835200000|2023-08-24 00:00:00|7329.2|7325.2|7339.1|7336.1|7343.6|7340.6|7328.8|7324.8|1562
1692838800000|2023-08-24 01:00:00|7338.9|7335.9|7335.6|7332.6|7342.6|7339.6|7334.6|7331.6|188
1692842400000|2023-08-24 02:00:00|7335.4|7332.4|7345.9|7342.9|7345.9|7342.9|7335.1|7332.1|147
1692846000000|2023-08-24 03:00:00|7345.6|7342.6|7345.6|7342.6|7349.4|7346.4|7343.9|7340.9|144
1692849600000|2023-08-24 04:00:00|7345.4|7342.4|7353.6|7350.6|7354.9|7351.9|7345.1|7342.1|242
1692853200000|2023-08-24 05:00:00|7353.4|7350.4|7352.1|7349.1|7356.1|7353.1|7348.4|7345.4|596
1692856800000|2023-08-24 06:00:00|7351.9|7348.9|7362.1|7360.1|7369.4|7367.4|7348.9|7346.9|2738
1692860400000|2023-08-24 07:00:00|7361.6|7360.6|7347.6|7346.6|7385.9|7384.9|7346.1|7345.1|14574
1692864000000|2023-08-24 08:00:00|7347.3|7346.3|7350.1|7349.1|7358.6|7357.6|7343.8|7342.8|3449
1692867600000|2023-08-24 09:00:00|7349.8|7348.8|7342.6|7341.6|7354.6|7353.6|7331.3|7330.3|3476
1692871200000|2023-08-24 10:00:00|7342.3|7341.3|7352.6|7351.6|7355.3|7354.3|7342.1|7341.1|3014
1692874800000|2023-08-24 11:00:00|7352.1|7351.1|7339.7|7338.7|7353.1|7352.1|7335.7|7334.7|3729
1692878400000|2023-08-24 12:00:00|7339.9|7338.9|7343.2|7342.2|7343.2|7342.2|7328.9|7327.9|4717
1692882000000|2023-08-24 13:00:00|7342.4|7341.4|7361.7|7360.7|7362.2|7361.2|7331.2|7330.2|6448
1692885600000|2023-08-24 14:00:00|7361.9|7360.9|7335.6|7334.6|7363.2|7362.2|7331.1|7330.1|9764
1692889200000|2023-08-24 15:00:00|7335.1|7334.1|7321.1|7319.1|7340.1|7338.6|7321.1|7319.1|16812
1692892800000|2023-08-24 16:00:00|7320.3|7318.3|7331.6|7329.6|7341.3|7339.3|7320.1|7318.1|2916
1692896400000|2023-08-24 17:00:00|7331.8|7329.8|7328.3|7326.3|7333.1|7331.1|7323.6|7321.6|1506
1692900000000|2023-08-24 18:00:00|7328.1|7326.1|7330.1|7328.1|7331.3|7329.3|7321.1|7319.1|1239
1692903600000|2023-08-24 19:00:00|7330.3|7328.3|7317.5|7313.5|7332.6|7330.6|7315.1|7313.1|2091
1692907200000|2023-08-24 20:00:00|7316.9|7312.9|7318.3|7314.3|7321.9|7317.9|7311.9|7307.9|0
1692910800000|2023-08-24 21:00:00|7318.2|7314.2|7325.2|7321.2|7327.3|7323.3|7317.7|7313.7|0
1692914400000|2023-08-24 22:00:00|7325|7321|7329.6|7325.6|7329.9|7325.9|7324.1|7320.1|0
1692918000000|2023-08-24 23:00:00|7329.5|7325.5|7326.6|7322.6|7329.5|7325.5|7322.8|7318.8|0
1692921600000|2023-08-25 00:00:00|7326.5|7322.5|7328.9|7325.9|7330.6|7327.6|7315.4|7312.4|624
1692925200000|2023-08-25 01:00:00|7329.1|7326.1|7332.9|7329.9|7333.9|7330.9|7326.1|7323.1|233
1692928800000|2023-08-25 02:00:00|7333.1|7330.1|7329.9|7326.9|7333.9|7330.9|7326.6|7323.6|157
1692932400000|2023-08-25 03:00:00|7330.1|7327.1|7331.9|7328.9|7331.9|7328.9|7328.1|7325.1|239
1692936000000|2023-08-25 04:00:00|7332.1|7329.1|7329.1|7326.1|7333.6|7330.6|7329.1|7326.1|175
1692939600000|2023-08-25 05:00:00|7329.4|7326.4|7334.9|7331.9|7334.9|7331.9|7322.6|7319.6|419
1692943200000|2023-08-25 06:00:00|7335.1|7332.1|7337.1|7335.1|7353.1|7351.1|7331.4|7329.4|2164
1692946800000|2023-08-25 07:00:00|7336.6|7335.6|7352.6|7351.6|7358.4|7357.4|7333.9|7332.9|7847
1692950400000|2023-08-25 08:00:00|7352.3|7351.3|7357.1|7356.1|7360.8|7359.8|7346.6|7345.6|4069
1692954000000|2023-08-25 09:00:00|7357.3|7356.3|7359.8|7358.8|7362.1|7361.1|7350.1|7349.1|3317
1692957600000|2023-08-25 10:00:00|7359.6|7358.6|7367.6|7366.6|7371.8|7370.8|7359.6|7358.6|2894
1692961200000|2023-08-25 11:00:00|7367.1|7366.1|7373.7|7372.7|7374|7373|7363.6|7362.6|2957
1692964800000|2023-08-25 12:00:00|7373.5|7372.5|7382.5|7381.5|7391|7390|7372.5|7371.5|4498
1692968400000|2023-08-25 13:00:00|7382|7381|7353|7352|7383|7382|7350.5|7349.5|5006
1692972000000|2023-08-25 14:00:00|7352.7|7351.7|7329.5|7328.5|7361|7360|7329|7328|12418
1692975600000|2023-08-25 15:00:00|7330|7329|7335.5|7333.5|7347.5|7346.5|7326.2|7325.2|18276
1692979200000|2023-08-25 16:00:00|7335|7333|7350|7348|7352|7350|7335|7333|2526
1692982800000|2023-08-25 17:00:00|7349.7|7347.7|7349.5|7347.5|7352.7|7350.7|7338|7336|1534
1692986400000|2023-08-25 18:00:00|7349.2|7347.2|7368.5|7366.5|7368.7|7366.7|7347.7|7345.7|1223
1692990000000|2023-08-25 19:00:00|7368.2|7366.2|7367|7363|7371.5|7369.5|7361|7359|1635
1692993600000|2023-08-25 20:00:00|7368.2|7364.2|7364.3|7360.3|7371.4|7367.4|7363.7|7359.7|0
1693173600000|2023-08-27 22:00:00|7377|7373|7371.5|7367.5|7377.6|7373.6|7370.8|7366.8|0
1693177200000|2023-08-27 23:00:00|7371.6|7367.6|7371.5|7367.5|7373.7|7369.7|7369.6|7365.6|0
1693180800000|2023-08-28 00:00:00|7371.6|7367.6|7371|7367|7373.7|7369.7|7366|7362|0
1693184400000|2023-08-28 01:00:00|7371.4|7367.4|7381.2|7377.2|7382.5|7378.5|7371.4|7367.4|0
1693188000000|2023-08-28 02:00:00|7381.3|7377.3|7385.9|7381.9|7386.2|7382.2|7378.6|7374.6|0
1693191600000|2023-08-28 03:00:00|7385.8|7381.8|7380.5|7376.5|7385.9|7381.9|7380.4|7376.4|0
1693195200000|2023-08-28 04:00:00|7380.6|7376.6|7381|7377|7381.9|7377.9|7379.8|7375.8|0
1693198800000|2023-08-28 05:00:00|7380.9|7376.9|7388.2|7384.2|7388.9|7384.9|7378.5|7374.5|0
1693202400000|2023-08-28 06:00:00|7389|7385|7391|7387|7398.6|7394.6|7385.6|7381.6|0
1693206000000|2023-08-28 07:00:00|7391.1|7387.1|7384.1|7380.1|7397.2|7393.2|7377.9|7373.9|0
1693209600000|2023-08-28 08:00:00|7384|7380|7381|7377|7388.6|7384.6|7379.2|7375.2|0
1693213200000|2023-08-28 09:00:00|7380.9|7376.9|7367.9|7363.9|7381|7377|7365.3|7361.3|0
1693216800000|2023-08-28 10:00:00|7368.1|7364.1|7367.4|7363.4|7370.2|7366.2|7362.8|7358.8|0
1693220400000|2023-08-28 11:00:00|7367.5|7363.5|7379.6|7375.6|7379.6|7375.6|7367.4|7363.4|0
1693224000000|2023-08-28 12:00:00|7379.5|7375.5|7383.9|7379.9|7391|7387|7379.3|7375.3|0
1693227600000|2023-08-28 13:00:00|7383.8|7379.8|7398.1|7394.1|7406.5|7402.5|7383.2|7379.2|0
1693231200000|2023-08-28 14:00:00|7398.4|7394.4|7401|7397|7406.6|7402.6|7392.8|7388.8|0
1693234800000|2023-08-28 15:00:00|7400.9|7396.9|7399.5|7395.5|7401.9|7397.9|7393.1|7389.1|0
1693238400000|2023-08-28 16:00:00|7399.4|7395.4|7403.6|7399.6|7404.6|7400.6|7395.5|7391.5|0
1693242000000|2023-08-28 17:00:00|7403.7|7399.7|7387.8|7383.8|7407.5|7403.5|7384.9|7380.9|0
1693245600000|2023-08-28 18:00:00|7387.7|7383.7|7395.4|7391.4|7396.7|7392.7|7386.6|7382.6|0
1693249200000|2023-08-28 19:00:00|7395.5|7391.5|7401.4|7397.4|7407.4|7403.4|7393|7389|0
1693252800000|2023-08-28 20:00:00|7400.5|7396.5|7399.1|7395.1|7403.2|7399.2|7396.7|7392.7|0
1693256400000|2023-08-28 21:00:00|7399|7395|7400.9|7396.9|7401.3|7397.3|7398.9|7394.9|0
1693260000000|2023-08-28 22:00:00|7401.1|7397.1|7402.6|7398.6|7404.4|7400.4|7400.6|7396.6|0
1693263600000|2023-08-28 23:00:00|7402.7|7398.7|7395.9|7391.9|7402.9|7398.9|7395.9|7391.9|0
1693267200000|2023-08-29 00:00:00|7396|7392|7391.2|7388.2|7400.2|7397.2|7373|7370|2164
1693270800000|2023-08-29 01:00:00|7391|7388|7388.2|7385.2|7398.7|7395.7|7387.7|7384.7|555
1693274400000|2023-08-29 02:00:00|7388.5|7385.5|7396.7|7393.7|7396.7|7393.7|7387.2|7384.2|223
1693278000000|2023-08-29 03:00:00|7396.5|7393.5|7401|7398|7401.5|7398.5|7394.7|7391.7|281
1693281600000|2023-08-29 04:00:00|7401.2|7398.2|7402.7|7399.7|7405|7402|7400.2|7397.2|426
1693285200000|2023-08-29 05:00:00|7403|7400|7418|7415|7419|7416|7401.7|7398.7|1210
1693288800000|2023-08-29 06:00:00|7418.5|7415.5|7417.5|7415.5|7431.2|7429.2|7417.5|7415.5|3054
1693292400000|2023-08-29 07:00:00|7417|7416|7422.5|7421.5|7471.8|7470.8|7412|7411|23283
1693296000000|2023-08-29 08:00:00|7422.7|7421.7|7427|7426|7453.2|7452.2|7421.5|7420.5|7534
1693299600000|2023-08-29 09:00:00|7427.2|7426.2|7455.5|7454.5|7457.7|7456.7|7427.2|7426.2|5129
1693303200000|2023-08-29 10:00:00|7456|7455|7443.5|7442.5|7459|7458|7442.5|7441.5|5885
1693306800000|2023-08-29 11:00:00|7442.5|7441.5|7444.4|7443.4|7449.7|7448.7|7439|7438|3390
1693310400000|2023-08-29 12:00:00|7444.1|7443.1|7442.9|7441.9|7451.4|7450.4|7433.1|7432.1|3428
1693314000000|2023-08-29 13:00:00|7443.4|7442.4|7458.6|7457.6|7465.9|7464.9|7439.9|7438.9|6580
1693317600000|2023-08-29 14:00:00|7458.4|7457.4|7461.7|7460.7|7472.7|7471.7|7450.5|7449.5|11744
1693321200000|2023-08-29 15:00:00|7462|7461|7468|7466|7472.2|7471.2|7459|7458|17889
1693324800000|2023-08-29 16:00:00|7467.5|7465.5|7472|7470|7477|7475|7464.5|7462.5|2879
1693328400000|2023-08-29 17:00:00|7471.7|7469.7|7475.2|7473.2|7479.5|7477.5|7470.5|7468.5|2149
1693332000000|2023-08-29 18:00:00|7475|7473|7479.5|7477.5|7483.5|7481.5|7473|7471|1588
1693335600000|2023-08-29 19:00:00|7479|7477|7482|7478|7483.5|7481.5|7477|7475|2714
1693339200000|2023-08-29 20:00:00|7481.9|7477.9|7484.1|7480.1|7485.4|7481.4|7480.3|7476.3|0
1693342800000|2023-08-29 21:00:00|7484|7480|7485.7|7481.7|7485.9|7481.9|7483.6|7479.6|0
1693346400000|2023-08-29 22:00:00|7485.4|7481.4|7485.2|7481.2|7487.7|7483.7|7483.2|7479.2|0
1693350000000|2023-08-29 23:00:00|7485.3|7481.3|7484.8|7480.8|7486.5|7482.5|7484.3|7480.3|0
1693353600000|2023-08-30 00:00:00|7484.9|7480.9|7488.5|7485.5|7492.5|7489.5|7484.9|7480.9|821
1693357200000|2023-08-30 01:00:00|7488.8|7485.8|7491.5|7488.5|7493|7490|7487|7484|343
1693360800000|2023-08-30 02:00:00|7491.8|7488.8|7490.5|7487.5|7497.5|7494.5|7490|7487|364
1693364400000|2023-08-30 03:00:00|7490.3|7487.3|7495|7492|7495.5|7492.5|7490|7487|314
1693368000000|2023-08-30 04:00:00|7495.3|7492.3|7495|7492|7496.8|7493.8|7493|7490|376
1693371600000|2023-08-30 05:00:00|7495.3|7492.3|7493.5|7490.5|7500|7497|7487.5|7484.5|584
1693375200000|2023-08-30 06:00:00|7493.3|7490.3|7488.8|7486.8|7497.3|7495.3|7485|7483|1920
1693378800000|2023-08-30 07:00:00|7488.3|7487.3|7508.2|7507.2|7510.2|7509.2|7478.8|7477.8|12498
1693382400000|2023-08-30 08:00:00|7508.7|7507.7|7473.9|7472.9|7510.7|7509.7|7470.2|7469.2|6003
1693386000000|2023-08-30 09:00:00|7473.7|7472.7|7468.4|7467.4|7477.4|7476.4|7464.2|7463.2|4175
1693389600000|2023-08-30 10:00:00|7468.7|7467.7|7486.2|7485.2|7495.2|7494.2|7468.7|7467.7|3532
1693393200000|2023-08-30 11:00:00|7485.7|7484.7|7494.6|7493.6|7497.4|7496.4|7480.7|7479.7|2461
1693396800000|2023-08-30 12:00:00|7494.4|7493.4|7493.1|7492.1|7498.6|7497.6|7486.4|7485.4|4471
1693400400000|2023-08-30 13:00:00|7492.9|7491.9|7489.4|7488.4|7498.1|7497.1|7484.4|7483.4|5294
1693404000000|2023-08-30 14:00:00|7489.1|7488.1|7477|7476|7493.3|7492.3|7469.3|7468.3|7599
1693407600000|2023-08-30 15:00:00|7476.8|7475.8|7478.2|7476.2|7480|7479|7471.8|7470.8|14299
1693411200000|2023-08-30 16:00:00|7478.5|7476.5|7479.5|7477.5|7483.5|7481.5|7475.5|7473.5|1526
1693414800000|2023-08-30 17:00:00|7479|7477|7471|7469|7480|7478|7468.5|7466.5|1035
1693418400000|2023-08-30 18:00:00|7470.7|7468.7|7473|7471|7473|7471|7466.7|7464.7|1003
1693422000000|2023-08-30 19:00:00|7473.2|7471.2|7475.1|7471.1|7476.5|7474.5|7469|7467|2321
1693425600000|2023-08-30 20:00:00|7474.9|7470.9|7477.5|7473.5|7478.1|7474.1|7473.2|7469.2|0
1693429200000|2023-08-30 21:00:00|7477.4|7473.4|7478.7|7474.7|7478.7|7474.7|7476.9|7472.9|0
1693432800000|2023-08-30 22:00:00|7478.5|7474.5|7475.8|7471.8|7478.5|7474.5|7475.8|7471.8|0
1693436400000|2023-08-30 23:00:00|7475.9|7471.9|7476.1|7472.1|7476.1|7472.1|7474.5|7470.5|0
1693440000000|2023-08-31 00:00:00|7476.2|7472.2|7478.3|7475.3|7482.3|7479.3|7475.3|7472.2|491
1693443600000|2023-08-31 01:00:00|7478.6|7475.6|7474.8|7471.8|7481.3|7478.3|7473.8|7470.8|344
1693447200000|2023-08-31 02:00:00|7475.1|7472.1|7472.3|7469.3|7479.3|7476.3|7471.8|7468.8|376
1693450800000|2023-08-31 03:00:00|7472.6|7469.6|7476.8|7473.8|7479.3|7476.3|7470.8|7467.8|142
1693454400000|2023-08-31 04:00:00|7477.1|7474.1|7478.6|7475.6|7482.8|7479.8|7476.8|7473.8|172
1693458000000|2023-08-31 05:00:00|7478.3|7475.3|7479.6|7476.6|7484.1|7481.1|7477.8|7474.8|438
1693461600000|2023-08-31 06:00:00|7480.1|7477.1|7484.1|7482.1|7492.1|7490.1|7479.6|7477.1|2029
1693465200000|2023-08-31 07:00:00|7483.6|7482.6|7483.8|7482.8|7488.8|7487.8|7464.3|7463.3|10590
1693468800000|2023-08-31 08:00:00|7483.3|7482.3|7475.2|7474.2|7485.3|7484.3|7468.7|7467.7|4238
1693472400000|2023-08-31 09:00:00|7475.5|7474.5|7471.7|7470.7|7478.7|7477.7|7466|7465|3716
1693476000000|2023-08-31 10:00:00|7471.5|7470.5|7476.2|7475.2|7482.5|7481.5|7471.2|7470.2|3065
1693479600000|2023-08-31 11:00:00|7476|7475|7487.7|7486.7|7490.7|7489.7|7472.2|7471.2|4579
1693483200000|2023-08-31 12:00:00|7487.2|7486.2|7490.3|7489.3|7502.2|7501.2|7483.7|7482.7|5935
1693486800000|2023-08-31 13:00:00|7490|7489|7483.3|7482.3|7495.8|7494.8|7468.5|7467.5|5814
1693490400000|2023-08-31 14:00:00|7482.5|7481.5|7462.1|7461.1|7482.5|7481.5|7461.8|7460.8|7473
1693494000000|2023-08-31 15:00:00|7462.3|7461.3|7435.6|7433.6|7465.1|7464.1|7427.1|7425.1|39579
1693497600000|2023-08-31 16:00:00|7436.1|7434.1|7426.1|7424.1|7436.1|7434.1|7419.6|7417.6|3024
1693501200000|2023-08-31 17:00:00|7426.3|7424.3|7434.6|7432.6|7438.1|7436.1|7424.6|7422.6|1394
1693504800000|2023-08-31 18:00:00|7434.3|7432.3|7426.3|7424.3|7440.1|7438.1|7426.1|7424.1|955
1693508400000|2023-08-31 19:00:00|7426.1|7424.1|7432.4|7428.4|7439.6|7437.6|7425.3|7423.3|3610
1693512000000|2023-08-31 20:00:00|7431.5|7427.5|7435.2|7431.2|7436.8|7432.8|7431.3|7427.3|0
1693515600000|2023-08-31 21:00:00|7435.1|7431.1|7434.5|7430.5|7435.7|7431.7|7434.5|7430.5|0
1693519200000|2023-08-31 22:00:00|7434.7|7430.7|7434|7430|7435.4|7431.4|7431.8|7427.8|0
1693522800000|2023-08-31 23:00:00|7433.9|7429.9|7437.2|7433.2|7437.5|7433.5|7433.4|7429.4|0
1693526400000|2023-09-01 00:00:00|7437.3|7433.3|7449.1|7446.1|7451.6|7448.6|7433.3|7430.3|503
1693530000000|2023-09-01 01:00:00|7448.8|7445.8|7452.8|7449.8|7456.6|7453.6|7446.8|7443.8|301
1693533600000|2023-09-01 02:00:00|7453.1|7450.1|7450.6|7447.6|7456.3|7453.3|7449.8|7446.8|278
1693537200000|2023-09-01 03:00:00|7450.8|7447.8|7454.3|7451.3|7454.8|7451.8|7450.6|7447.6|131
1693540800000|2023-09-01 04:00:00|7454.6|7451.6|7456.8|7453.8|7458.1|7455.1|7454.6|7451.6|202
1693544400000|2023-09-01 05:00:00|7457.1|7454.1|7454.3|7451.3|7461.1|7458.1|7452.8|7449.8|440
1693548000000|2023-09-01 06:00:00|7454.8|7451.8|7464.6|7462.6|7464.6|7462.6|7443.3|7441.3|2406
1693551600000|2023-09-01 07:00:00|7464.1|7463.1|7477.3|7476.3|7478.1|7477.1|7445.6|7444.6|11444
1693555200000|2023-09-01 08:00:00|7477.1|7476.1|7473.6|7472.6|7482.3|7481.3|7468.6|7467.6|4726
1693558800000|2023-09-01 09:00:00|7474.1|7473.1|7470.3|7469.3|7486.6|7485.6|7470.1|7469.1|4329
1693562400000|2023-09-01 10:00:00|7470.8|7469.8|7485.1|7484.1|7494.1|7493.1|7466.3|7465.3|4637
1693566000000|2023-09-01 11:00:00|7484.8|7483.8|7484.1|7483.1|7489.9|7488.9|7478.3|7477.3|4405
1693569600000|2023-09-01 12:00:00|7483.9|7482.9|7478.4|7477.4|7486.4|7485.4|7466.6|7465.6|7099
1693573200000|2023-09-01 13:00:00|7478.6|7477.6|7470.4|7469.4|7494.4|7493.4|7461.1|7460.1|8669
1693576800000|2023-09-01 14:00:00|7470.6|7469.6|7475.7|7474.7|7488.2|7487.2|7462.1|7461.1|9068
1693580400000|2023-09-01 15:00:00|7475.4|7474.4|7465.4|7463.4|7477.9|7476.9|7460.7|7458.7|14802
1693584000000|2023-09-01 16:00:00|7465.2|7463.2|7477.4|7475.4|7481.9|7479.9|7464.2|7462.2|2469
1693587600000|2023-09-01 17:00:00|7477.7|7475.7|7478.7|7476.7|7478.7|7476.7|7471.2|7469.2|1134
1693591200000|2023-09-01 18:00:00|7478.2|7476.2|7482.2|7480.2|7482.2|7480.2|7475.7|7473.7|883
1693594800000|2023-09-01 19:00:00|7482.4|7480.4|7491.5|7487.5|7491.5|7489.4|7480.4|7478.4|2755
1693598400000|2023-09-01 20:00:00|7492.8|7488.8|7485.2|7481.2|7493.6|7489.6|7485|7481|0
1693778400000|2023-09-03 22:00:00|7492.2|7488.2|7489.6|7485.6|7492.9|7488.9|7488.2|7484.2|0
1693782000000|2023-09-03 23:00:00|7489.7|7485.7|7490.3|7486.3|7491.5|7487.5|7488.9|7484.9|0
1693785600000|2023-09-04 00:00:00|7490.4|7486.4|7499.8|7496.8|7501.6|7498.6|7489.6|7486.4|1047
1693789200000|2023-09-04 01:00:00|7500.1|7497.1|7497.1|7494.1|7502.8|7499.8|7494.3|7491.3|307
1693792800000|2023-09-04 02:00:00|7497.3|7494.3|7506.3|7503.3|7506.3|7503.3|7497.1|7494.1|305
1693796400000|2023-09-04 03:00:00|7506.6|7503.6|7505.6|7502.6|7507.1|7504.1|7503.8|7500.8|354
1693800000000|2023-09-04 04:00:00|7505.1|7502.1|7503.3|7500.3|7505.1|7502.1|7502.3|7499.3|145
1693803600000|2023-09-04 05:00:00|7503.6|7500.6|7507.3|7504.3|7508.3|7505.3|7503.1|7500.1|298
1693807200000|2023-09-04 06:00:00|7506.3|7503.3|7504.3|7502.3|7510.6|7508.6|7501.8|7499.8|1607
1693810800000|2023-09-04 07:00:00|7504.6|7502.6|7513.2|7512.2|7518.1|7517.1|7501.8|7500.8|10342
1693814400000|2023-09-04 08:00:00|7513.5|7512.5|7518.5|7517.5|7525|7524|7508|7507|4966
1693818000000|2023-09-04 09:00:00|7518.7|7517.7|7500.7|7499.7|7522|7521|7496.5|7495.5|3355
1693821600000|2023-09-04 10:00:00|7501|7500|7498|7497|7506|7505|7492.5|7491.5|2411
1693825200000|2023-09-04 11:00:00|7497.5|7496.5|7493.4|7492.4|7500.7|7499.7|7486.2|7485.2|2380
1693828800000|2023-09-04 12:00:00|7492.9|7491.9|7487.9|7486.9|7495.4|7494.4|7482.4|7481.4|2353
1693832400000|2023-09-04 13:00:00|7487.6|7486.6|7476.4|7475.4|7487.9|7486.9|7475.1|7474.1|2521
1693836000000|2023-09-04 14:00:00|7476.1|7475.1|7449.2|7448.2|7476.1|7475.1|7448|7447|4228
1693839600000|2023-09-04 15:00:00|7449.5|7448.5|7449|7447|7455.7|7454.2|7448.5|7446.5|9650
1693843200000|2023-09-04 16:00:00|7449.2|7447.2|7451.2|7449.2|7454|7452|7448.7|7446.7|899
1693846800000|2023-09-04 17:00:00|7451|7449|7452|7450|7452.7|7450.7|7450.7|7448.7|194
1693850400000|2023-09-04 18:00:00|7452.2|7450.2|7450|7448|7452.5|7450.5|7449|7447|199
1693854000000|2023-09-04 19:00:00|7449.7|7447.7|7453.4|7449.4|7454.2|7451.5|7449.5|7447.5|360
1693857600000|2023-09-04 20:00:00|7454.2|7450.2|7452.3|7448.3|7454.2|7450.2|7452.3|7448.3|0
1693861200000|2023-09-04 21:00:00|7452.7|7448.7|7452.5|7448.5|7453.6|7449.6|7452.2|7448.2|0
1693864800000|2023-09-04 22:00:00|7453|7449|7454.6|7450.6|7455.4|7451.4|7450.9|7446.9|0
1693868400000|2023-09-04 23:00:00|7454.7|7450.7|7457.7|7453.7|7458.9|7454.9|7453.4|7449.4|0
1693872000000|2023-09-05 00:00:00|7457.8|7453.8|7441|7438|7458.1|7454.5|7440.3|7437.3|531
1693875600000|2023-09-05 01:00:00|7440.3|7437.3|7437.8|7434.8|7446.5|7443.5|7437|7434|328
1693879200000|2023-09-05 02:00:00|7437.5|7434.5|7438|7435|7439|7436|7434|7431|160
1693882800000|2023-09-05 03:00:00|7438.3|7435.3|7435|7432|7438.5|7435.5|7434|7431|146
1693886400000|2023-09-05 04:00:00|7434.8|7431.8|7432.8|7429.8|7435.5|7432.5|7432.5|7429.5|233
1693890000000|2023-09-05 05:00:00|7432.3|7429.3|7433|7430|7438.8|7435.8|7429|7426|423
1693893600000|2023-09-05 06:00:00|7433.5|7430.5|7408.5|7406.5|7434.3|7432.3|7405.8|7403.8|2961
1693897200000|2023-09-05 07:00:00|7408.8|7406.8|7401.5|7400.5|7414.3|7413.3|7388.3|7387.3|15581
1693900800000|2023-09-05 08:00:00|7401.3|7400.3|7443.6|7442.6|7447.1|7446.1|7398.2|7397.2|7258
1693904400000|2023-09-05 09:00:00|7443.3|7442.3|7459.6|7458.6|7467.1|7466.1|7440.6|7439.6|5601
1693908000000|2023-09-05 10:00:00|7459.1|7458.1|7465.3|7464.3|7469.3|7468.3|7453.1|7452.1|3949
1693911600000|2023-09-05 11:00:00|7465.6|7464.6|7473.7|7472.7|7477.7|7476.7|7458.8|7457.8|3595
1693915200000|2023-09-05 12:00:00|7474.2|7473.2|7469.9|7468.9|7474.2|7473.2|7454.7|7453.7|3966
1693918800000|2023-09-05 13:00:00|7470.2|7469.2|7467.4|7466.4|7482.7|7481.7|7460.9|7459.9|7586
1693922400000|2023-09-05 14:00:00|7467.9|7466.9|7446|7445|7472.2|7471.2|7445.3|7444.3|7634
1693926000000|2023-09-05 15:00:00|7446.3|7445.3|7441.3|7439.3|7453.3|7452.3|7436.8|7435.3|15600
1693929600000|2023-09-05 16:00:00|7441|7439|7433.8|7431.8|7442.8|7440.8|7433.3|7431.3|1676
1693933200000|2023-09-05 17:00:00|7434|7432|7432.3|7430.3|7434|7432|7429.3|7427.3|1130
1693936800000|2023-09-05 18:00:00|7432|7430|7430.8|7428.8|7432.3|7430.3|7426.8|7424.8|882
1693940400000|2023-09-05 19:00:00|7430.5|7428.5|7425.8|7421.8|7431.8|7429.8|7424.3|7421.8|1639
1693944000000|2023-09-05 20:00:00|7426.5|7422.5|7429.3|7425.3|7429.5|7425.5|7424.9|7420.9|0
1693947600000|2023-09-05 21:00:00|7429.2|7425.2|7428.8|7424.8|7430.4|7426.4|7428.6|7424.6|0
1693951200000|2023-09-05 22:00:00|7428.6|7424.6|7432|7428|7432.1|7428.1|7427.5|7423.5|0
1693954800000|2023-09-05 23:00:00|7431.9|7427.9|7429.3|7425.3|7432.6|7428.6|7429.3|7425.3|0
1693958400000|2023-09-06 00:00:00|7429.4|7425.4|7426.9|7423.9|7430.2|7427.2|7417.4|7414.4|798
1693962000000|2023-09-06 01:00:00|7427.7|7424.7|7415.9|7412.9|7432.2|7429.2|7415.7|7412.7|291
1693965600000|2023-09-06 02:00:00|7416.4|7413.4|7420.2|7417.2|7423.9|7420.9|7416.4|7413.4|197
1693969200000|2023-09-06 03:00:00|7419.7|7416.7|7412.7|7409.7|7419.7|7416.7|7410.4|7407.4|199
1693972800000|2023-09-06 04:00:00|7412.4|7409.4|7410.7|7407.7|7413.9|7410.9|7409.7|7406.7|213
1693976400000|2023-09-06 05:00:00|7410.4|7407.4|7413.9|7410.9|7415.9|7412.9|7405.2|7402.2|548
1693980000000|2023-09-06 06:00:00|7413.4|7410.4|7395.2|7393.2|7415.7|7413.7|7392.9|7390.9|2235
1693983600000|2023-09-06 07:00:00|7394.7|7393.7|7374.1|7373.1|7404.2|7403.2|7369.4|7368.4|14644
1693987200000|2023-09-06 08:00:00|7373.6|7372.6|7380.4|7379.4|7389.6|7388.6|7369.6|7368.6|4583
1693990800000|2023-09-06 09:00:00|7380.9|7379.9|7386.4|7385.4|7392.4|7391.4|7374.6|7373.6|5190
1693994400000|2023-09-06 10:00:00|7386.9|7385.9|7391.4|7390.4|7394.9|7393.9|7383.9|7382.9|3245
1693998000000|2023-09-06 11:00:00|7391.6|7390.6|7394.1|7393.1|7394.9|7393.9|7384.6|7383.6|3361
1694001600000|2023-09-06 12:00:00|7394.4|7393.4|7413.4|7412.4|7415.9|7414.9|7389.1|7388.1|3749
1694005200000|2023-09-06 13:00:00|7413.9|7412.9|7436.6|7435.6|7441.1|7440.1|7405.9|7404.9|6736
1694008800000|2023-09-06 14:00:00|7434.6|7433.6|7429.7|7428.7|7449.7|7448.7|7421.2|7420.2|9169
1694012400000|2023-09-06 15:00:00|7429.4|7428.4|7420.1|7418.1|7429.9|7428.9|7420.1|7418.1|12375
1694016000000|2023-09-06 16:00:00|7419.6|7417.6|7404.1|7402.1|7420.8|7418.8|7403.1|7401.1|2303
1694019600000|2023-09-06 17:00:00|7403.6|7401.6|7414.6|7412.6|7415.6|7413.6|7398.6|7396.6|2288
1694023200000|2023-09-06 18:00:00|7414.1|7412.1|7420.1|7418.1|7423.8|7421.8|7413.1|7411.1|1153
1694026800000|2023-09-06 19:00:00|7420.3|7418.3|7423.8|7419.8|7424.6|7422.6|7415.3|7413.3|1672
1694030400000|2023-09-06 20:00:00|7423.7|7419.7|7424.2|7420.2|7424.8|7420.8|7420.5|7416.5|0
1694034000000|2023-09-06 21:00:00|7424.1|7420.1|7422.2|7418.2|7424.2|7420.2|7421.7|7417.7|0
1694037600000|2023-09-06 22:00:00|7422.4|7418.4|7421.2|7417.2|7423.6|7419.6|7420.3|7416.3|0
1694041200000|2023-09-06 23:00:00|7421.3|7417.3|7425.3|7421.3|7425.3|7421.3|7421.2|7417.2|0
1694044800000|2023-09-07 00:00:00|7425.2|7421.2|7422.1|7419.1|7428.9|7425.9|7421.1|7418.1|379
1694048400000|2023-09-07 01:00:00|7421.9|7418.9|7421.1|7418.1|7428.6|7425.6|7419.1|7416.1|213
1694052000000|2023-09-07 02:00:00|7421.4|7418.4|7420.1|7417.1|7422.4|7419.4|7417.1|7414.1|93
1694055600000|2023-09-07 03:00:00|7420.4|7417.4|7414.9|7411.9|7420.6|7417.6|7414.6|7411.6|149
1694059200000|2023-09-07 04:00:00|7414.6|7411.6|7406.4|7403.4|7415.9|7412.9|7405.1|7402.1|298
1694062800000|2023-09-07 05:00:00|7406.1|7403.1|7406.9|7403.9|7407.1|7404.1|7402.9|7399.9|355
1694066400000|2023-09-07 06:00:00|7405.9|7402.9|7390.4|7388.4|7408.4|7406.4|7388.4|7386.4|1901
1694070000000|2023-09-07 07:00:00|7390.1|7388.1|7420.8|7419.8|7422.8|7421.8|7381.1|7380.1|11940
1694073600000|2023-09-07 08:00:00|7420.5|7419.5|7437.7|7436.7|7439.5|7438.5|7415.3|7414.3|5635
1694077200000|2023-09-07 09:00:00|7437.5|7436.5|7445|7444|7453.7|7452.7|7436.7|7435.7|7644
1694080800000|2023-09-07 10:00:00|7445.2|7444.2|7452.5|7451.5|7461|7460|7445|7444|3819
1694084400000|2023-09-07 11:00:00|7452|7451|7438.5|7437.5|7456|7455|7430.2|7429.2|4291
1694088000000|2023-09-07 12:00:00|7438.2|7437.2|7436.5|7435.5|7447.5|7446.5|7427|7426|6117
1694091600000|2023-09-07 13:00:00|7436|7435|7439.4|7438.4|7464.5|7463.5|7432.2|7431.2|8110
1694095200000|2023-09-07 14:00:00|7440.1|7439.1|7439.3|7438.3|7448.3|7447.3|7424.6|7423.6|14533
1694098800000|2023-09-07 15:00:00|7439.1|7438.1|7435.8|7433.8|7447.8|7446.8|7432.3|7431.3|13523
1694102400000|2023-09-07 16:00:00|7435.6|7433.6|7442.6|7440.6|7448.1|7446.1|7435.1|7433.1|1820
1694106000000|2023-09-07 17:00:00|7442.3|7440.3|7445.1|7443.1|7446.6|7444.6|7440.1|7438.1|1884
1694109600000|2023-09-07 18:00:00|7445.6|7443.6|7441.8|7439.8|7446.6|7444.6|7436.6|7434.6|822
1694113200000|2023-09-07 19:00:00|7441.6|7439.6|7444.1|7440.1|7446.6|7444.6|7438.3|7436.3|3448
1694116800000|2023-09-07 20:00:00|7444.3|7440.3|7446.7|7442.7|7448|7444|7440.2|7436.2|0
1694120400000|2023-09-07 21:00:00|7446.6|7442.6|7448|7444|7448.7|7444.7|7446.4|7442.4|0
1694124000000|2023-09-07 22:00:00|7448.1|7444.1|7450|7446|7450|7446|7447.5|7443.5|0
1694127600000|2023-09-07 23:00:00|7449.9|7445.9|7448.7|7444.7|7449.9|7445.9|7446.4|7442.4|0
1694131200000|2023-09-08 00:00:00|7448.8|7444.8|7439.7|7436.7|7449.3|7445.5|7432.5|7429.5|433
1694134800000|2023-09-08 01:00:00|7439.5|7436.5|7437.7|7434.7|7441.2|7438.2|7433.5|7430.5|276
1694138400000|2023-09-08 02:00:00|7438|7435|7440.7|7437.7|7444|7441|7437.2|7434.2|286
1694142000000|2023-09-08 03:00:00|7441|7438|7442|7439|7442.7|7439.7|7438.5|7435.5|108
1694145600000|2023-09-08 04:00:00|7441.7|7438.7|7437|7434|7441.7|7438.7|7436.2|7433.2|268
1694149200000|2023-09-08 05:00:00|7437.2|7434.2|7454|7451|7455.5|7452.5|7437.2|7434.2|663
1694152800000|2023-09-08 06:00:00|7452.7|7449.7|7457|7455|7459.5|7457.5|7450.7|7448.7|1709
1694156400000|2023-09-08 07:00:00|7456.5|7455.5|7448.8|7447.8|7467.5|7466.5|7442.5|7441.5|11652
1694160000000|2023-09-08 08:00:00|7449.1|7448.1|7412.6|7411.6|7454.1|7453.1|7407.3|7406.3|9321
1694163600000|2023-09-08 09:00:00|7412.3|7411.3|7409.1|7408.1|7419.6|7418.6|7401.1|7400.1|6597
1694167200000|2023-09-08 10:00:00|7408.8|7407.8|7438.3|7437.3|7440.6|7439.6|7404.6|7403.6|6225
1694170800000|2023-09-08 11:00:00|7438.6|7437.6|7434.4|7433.4|7440.6|7439.6|7426.1|7425.1|4756
1694174400000|2023-09-08 12:00:00|7434.1|7433.1|7447.4|7446.4|7455.6|7454.6|7432.9|7431.9|5571
1694178000000|2023-09-08 13:00:00|7447.1|7446.1|7455.4|7454.4|7455.6|7454.6|7441.9|7440.9|5392
1694181600000|2023-09-08 14:00:00|7455.6|7454.6|7473.7|7472.7|7478.2|7477.2|7455.4|7454.4|8104
1694185200000|2023-09-08 15:00:00|7473.5|7472.5|7475.5|7473.5|7484|7482|7473.5|7472|18956
1694188800000|2023-09-08 16:00:00|7476|7474|7489.5|7487.5|7493|7491|7475|7473|4612
1694192400000|2023-09-08 17:00:00|7489.2|7487.2|7487.7|7485.7|7491.5|7489.5|7484.7|7482.7|1551
1694196000000|2023-09-08 18:00:00|7488|7486|7484.5|7482.5|7491.5|7489.5|7481.2|7479.2|1841
1694199600000|2023-09-08 19:00:00|7484.2|7482.2|7488.6|7484.6|7488.9|7485.7|7481|7479|1499
1694203200000|2023-09-08 20:00:00|7488.7|7484.7|7488.3|7484.3|7492.6|7488.6|7486.5|7482.5|0
1694383200000|2023-09-10 22:00:00|7488.9|7484.9|7496|7492|7497|7493|7486.9|7482.9|0
1694386800000|2023-09-10 23:00:00|7495.9|7491.9|7490.8|7486.8|7496.5|7492.5|7490.8|7486.8|0
1694390400000|2023-09-11 00:00:00|7490.9|7486.9|7485.2|7482.2|7495.7|7492.7|7481.7|7478.7|696
1694394000000|2023-09-11 01:00:00|7485.5|7482.5|7489.7|7486.7|7491.5|7488.5|7480.2|7477.2|370
1694397600000|2023-09-11 02:00:00|7490|7487|7489.7|7486.7|7493.7|7490.7|7486.7|7483.7|415
1694401200000|2023-09-11 03:00:00|7490|7487|7490.2|7487.2|7492|7489|7487.7|7484.7|277
1694404800000|2023-09-11 04:00:00|7490.5|7487.5|7496.7|7493.7|7497.2|7494.2|7489.5|7486.5|1055
1694408400000|2023-09-11 05:00:00|7497|7494|7508.7|7505.7|7509.2|7506.2|7493.5|7490.5|1870
1694412000000|2023-09-11 06:00:00|7508.2|7505.2|7507.2|7505.2|7513|7511|7503.5|7501.5|2634
1694415600000|2023-09-11 07:00:00|7506.7|7504.7|7529.1|7528.1|7551.1|7550.1|7501.5|7500.5|67966
1694419200000|2023-09-11 08:00:00|7528.6|7527.6|7495.1|7494.1|7534.1|7533.1|7489.3|7488.3|15767
1694422800000|2023-09-11 09:00:00|7494.6|7493.6|7500.6|7499.6|7508.8|7507.8|7493.1|7492.1|16762
1694426400000|2023-09-11 10:00:00|7501.1|7500.1|7495.6|7494.6|7504.8|7503.8|7488.8|7487.8|22174
1694430000000|2023-09-11 11:00:00|7494.6|7493.6|7477.4|7476.4|7499.1|7498.1|7474.3|7473.3|9803
1694433600000|2023-09-11 12:00:00|7477.9|7476.9|7477.9|7476.9|7488.9|7487.9|7470.6|7469.6|12262
1694437200000|2023-09-11 13:00:00|7478.1|7477.1|7471.4|7470.4|7491.9|7490.9|7468.6|7467.6|38214
1694440800000|2023-09-11 14:00:00|7470.9|7469.9|7505.8|7504.8|7508.3|7507.3|7466.4|7465.4|28433
1694444400000|2023-09-11 15:00:00|7505.3|7504.3|7504.5|7502.5|7505.8|7504.8|7490.3|7489.3|25324
1694448000000|2023-09-11 16:00:00|7504.8|7502.8|7517.3|7515.3|7518.3|7516.3|7504.3|7502.3|6227
1694451600000|2023-09-11 17:00:00|7517.8|7515.8|7516.8|7514.8|7520.8|7518.8|7514.8|7512.8|2489
1694455200000|2023-09-11 18:00:00|7516.3|7514.3|7513.3|7511.3|7518.3|7516.3|7512.3|7510.3|1966
1694458800000|2023-09-11 19:00:00|7513.5|7511.5|7513.8|7509.8|7514.8|7512.8|7509.8|7507.8|2630
1694462400000|2023-09-11 20:00:00|7514|7510|7511|7507|7515.2|7511.2|7510.5|7506.5|0
1694466000000|2023-09-11 21:00:00|7511.1|7507.1|7510|7506|7511.4|7507.4|7509.7|7505.7|0
1694469600000|2023-09-11 22:00:00|7510.1|7506.1|7510.8|7506.8|7511.9|7507.9|7508.9|7504.9|0
1694473200000|2023-09-11 23:00:00|7510.7|7506.7|7510|7506|7512.7|7508.7|7509.7|7505.7|0
1694476800000|2023-09-12 00:00:00|7509.9|7505.9|7505.5|7502.5|7517.3|7514.3|7503|7500|833
1694480400000|2023-09-12 01:00:00|7505.3|7502.3|7504.5|7501.5|7506.5|7503.5|7499|7496|944
1694484000000|2023-09-12 02:00:00|7504.3|7501.3|7512.5|7509.5|7512.5|7509.5|7502.3|7499.3|276
1694487600000|2023-09-12 03:00:00|7512|7509|7512|7509|7514|7511|7509.8|7506.8|1568
1694491200000|2023-09-12 04:00:00|7511.8|7508.8|7510|7507|7513.5|7510.5|7508|7505|413
1694494800000|2023-09-12 05:00:00|7509.8|7506.8|7511.5|7508.5|7513|7510|7506|7503|428
1694498400000|2023-09-12 06:00:00|7511|7508|7512.3|7510.3|7521|7519|7503.5|7501.5|10289
1694502000000|2023-09-12 07:00:00|7511.8|7510.8|7520.5|7519.5|7532.5|7531.5|7503.3|7502.3|16848
1694505600000|2023-09-12 08:00:00|7520.8|7519.8|7527.5|7526.5|7551.8|7550.8|7514.8|7513.8|23193
1694509200000|2023-09-12 09:00:00|7528|7527|7530.3|7529.3|7537.8|7536.8|7521.8|7520.8|13250
1694512800000|2023-09-12 10:00:00|7530|7529|7540|7539|7544.8|7543.8|7528.8|7527.8|11740
1694516400000|2023-09-12 11:00:00|7540.3|7539.3|7519|7518|7543.8|7542.8|7517.3|7516.3|11438
1694520000000|2023-09-12 12:00:00|7518.8|7517.8|7533.6|7532.6|7537.6|7536.6|7517.3|7516.3|28734
1694523600000|2023-09-12 13:00:00|7533.3|7532.3|7533.3|7532.3|7544.3|7543.3|7516.3|7515.3|15640
1694527200000|2023-09-12 14:00:00|7533.6|7532.6|7529.5|7528.5|7535.8|7534.8|7517.3|7516.3|17054
1694530800000|2023-09-12 15:00:00|7529.8|7528.8|7535.8|7533.8|7538.3|7537.3|7526.3|7524.3|34293
1694534400000|2023-09-12 16:00:00|7536|7534|7541.5|7539.5|7543.8|7541.8|7535.8|7533.8|2866
1694538000000|2023-09-12 17:00:00|7541.8|7539.8|7541.3|7539.3|7550.5|7548.5|7540.5|7538.5|2774
1694541600000|2023-09-12 18:00:00|7540.8|7538.8|7530.3|7528.3|7543.5|7541.5|7529.3|7527.3|4715
1694545200000|2023-09-12 19:00:00|7530.5|7528.5|7518.9|7514.9|7530.5|7528.5|7515.8|7513.8|4918
1694548800000|2023-09-12 20:00:00|7518.8|7514.8|7520.3|7516.3|7523.1|7519.1|7518.6|7514.6|0
1694552400000|2023-09-12 21:00:00|7520.4|7516.4|7524.9|7520.9|7527.5|7523.5|7520.1|7516.1|0
1694556000000|2023-09-12 22:00:00|7525.2|7521.2|7523.2|7519.2|7526.2|7522.2|7521.3|7517.3|0
1694559600000|2023-09-12 23:00:00|7523.3|7519.3|7523.6|7519.6|7525.5|7521.5|7521.9|7517.9|0
1694563200000|2023-09-13 00:00:00|7523.7|7519.7|7519.8|7516.8|7529.5|7526.5|7515.8|7512.8|679
1694566800000|2023-09-13 01:00:00|7520|7517|7511.5|7508.5|7524|7521|7507.3|7504.3|181
1694570400000|2023-09-13 02:00:00|7511.3|7508.3|7500|7497|7515.8|7512.8|7495.8|7492.8|341
1694574000000|2023-09-13 03:00:00|7499.8|7496.8|7494|7491|7502|7499|7493.8|7490.8|218
1694577600000|2023-09-13 04:00:00|7493.8|7490.8|7503.5|7500.5|7504|7501|7491|7488|197
1694581200000|2023-09-13 05:00:00|7503.3|7500.3|7503|7500|7506.8|7503.8|7495.5|7492.5|429
1694584800000|2023-09-13 06:00:00|7502|7499|7512|7510|7515.8|7513.8|7494.3|7492.3|2412
1694588400000|2023-09-13 07:00:00|7511.5|7510.5|7528.5|7527.5|7542.3|7541.3|7506.5|7505.5|18325
1694592000000|2023-09-13 08:00:00|7528.8|7527.8|7504|7503|7534.3|7533.3|7500.8|7499.8|14588
1694595600000|2023-09-13 09:00:00|7504.3|7503.3|7521.3|7520.3|7527.3|7526.3|7501.3|7500.3|27074
1694599200000|2023-09-13 10:00:00|7521|7520|7502.5|7501.5|7522|7521|7495.5|7494.5|19998
1694602800000|2023-09-13 11:00:00|7502.3|7501.3|7506.7|7505.7|7509|7508|7489|7488|11232
1694606400000|2023-09-13 12:00:00|7507|7506|7526.7|7525.7|7531.5|7530.5|7498.7|7497.7|13311
1694610000000|2023-09-13 13:00:00|7527|7526|7542.5|7541.5|7544.5|7543.5|7515|7514|19749
1694613600000|2023-09-13 14:00:00|7543|7542|7543.5|7542.5|7547.5|7546.5|7518.2|7517.2|15669
1694617200000|2023-09-13 15:00:00|7543.8|7542.8|7527.5|7525.5|7544.3|7543.3|7522.5|7520.5|17189
1694620800000|2023-09-13 16:00:00|7527.8|7525.8|7521.8|7519.8|7529.8|7527.8|7518.3|7516.3|2444
1694624400000|2023-09-13 17:00:00|7522|7520|7519.8|7517.8|7523.8|7521.8|7517.3|7515.3|1070
1694628000000|2023-09-13 18:00:00|7519.5|7517.5|7515.3|7513.3|7524.5|7522.5|7510.3|7508.3|1358
1694631600000|2023-09-13 19:00:00|7515.8|7513.8|7525.4|7521.4|7525.5|7522.3|7508.8|7506.8|1958
1694635200000|2023-09-13 20:00:00|7524.9|7520.9|7526.7|7522.7|7528.3|7524.3|7523.1|7519.1|0
1694638800000|2023-09-13 21:00:00|7526.6|7522.6|7525.2|7521.2|7526.9|7522.9|7525.2|7521.2|0
1694642400000|2023-09-13 22:00:00|7525.4|7521.4|7524.9|7520.9|7526.7|7522.7|7523.7|7519.7|0
1694646000000|2023-09-13 23:00:00|7525|7521|7529.9|7525.9|7530.2|7526.2|7524.4|7520.4|0
1694649600000|2023-09-14 00:00:00|7530|7526|7538|7535|7539|7536|7522.8|7519.8|411
1694653200000|2023-09-14 01:00:00|7538.3|7535.3|7535.8|7532.8|7543.3|7540.3|7531.3|7528.3|136
1694656800000|2023-09-14 02:00:00|7536|7533|7539.3|7536.3|7540.3|7537.3|7532.5|7529.5|236
1694660400000|2023-09-14 03:00:00|7539|7536|7549|7546|7549|7546|7539|7536|114
1694664000000|2023-09-14 04:00:00|7548.8|7545.8|7547.8|7544.8|7551.3|7548.3|7546|7543|59
1694667600000|2023-09-14 05:00:00|7547.5|7544.5|7557|7554|7558.3|7555.3|7547|7544|526
1694671200000|2023-09-14 06:00:00|7556|7553|7539|7537|7556.3|7553.3|7534.8|7532.8|1212
1694674800000|2023-09-14 07:00:00|7538.5|7537.5|7547.6|7546.6|7562.4|7561.4|7530|7529|8145
1694678400000|2023-09-14 08:00:00|7547.3|7546.3|7557.1|7556.1|7564.1|7563.1|7539.3|7538.3|7277
1694682000000|2023-09-14 09:00:00|7557.3|7556.3|7580.8|7579.8|7583.6|7582.6|7552.1|7551.1|7411
1694685600000|2023-09-14 10:00:00|7580.6|7579.6|7616.8|7615.8|7617.8|7616.8|7580.6|7579.6|11302
1694689200000|2023-09-14 11:00:00|7616.6|7615.6|7576.6|7575.6|7622.1|7621.1|7569.9|7568.9|9488
1694692800000|2023-09-14 12:00:00|7576.4|7575.4|7622.6|7621.6|7623.9|7622.9|7573.4|7572.4|9196
1694696400000|2023-09-14 13:00:00|7622.4|7621.4|7648.9|7647.9|7648.9|7647.9|7613.1|7612.1|10108
1694700000000|2023-09-14 14:00:00|7649.1|7648.1|7681.3|7680.3|7683.3|7682.3|7636.4|7635.4|16504
1694703600000|2023-09-14 15:00:00|7680.8|7679.8|7682|7680|7692.8|7690.8|7675.3|7673.3|23295
1694707200000|2023-09-14 16:00:00|7681.8|7679.8|7690.8|7688.8|7694.8|7692.8|7675.8|7673.8|5456
1694710800000|2023-09-14 17:00:00|7690.3|7688.3|7692.8|7690.8|7696|7694|7689.8|7687.8|2679
1694714400000|2023-09-14 18:00:00|7692.5|7690.5|7698.8|7696.8|7700.3|7698.3|7689.8|7687.8|1437
1694718000000|2023-09-14 19:00:00|7699|7697|7704.8|7700.8|7705.5|7703.5|7697|7695|2376
1694721600000|2023-09-14 20:00:00|7704.7|7700.7|7705.2|7701.2|7713.6|7709.6|7703.3|7699.3|0
1694725200000|2023-09-14 21:00:00|7705.3|7701.3|7702.8|7698.8|7705.8|7701.8|7702.5|7698.5|0
1694728800000|2023-09-14 22:00:00|7702.5|7698.5|7702.1|7698.1|7703.4|7699.4|7700.9|7696.9|0
1694732400000|2023-09-14 23:00:00|7702|7698|7700.9|7696.9|7704.3|7700.3|7700.7|7696.7|0
1694736000000|2023-09-15 00:00:00|7700.8|7696.8|7712|7709|7713.5|7710.5|7698|7695|874
1694739600000|2023-09-15 01:00:00|7712.3|7709.3|7712.5|7709.5|7713.3|7710.3|7702.5|7699.5|439
1694743200000|2023-09-15 02:00:00|7712.3|7709.3|7720.5|7717.5|7721.3|7718.3|7712.3|7709.3|700
1694746800000|2023-09-15 03:00:00|7720.8|7717.8|7723.8|7720.8|7725.8|7722.8|7717|7714|456
1694750400000|2023-09-15 04:00:00|7723.5|7720.5|7722.5|7719.5|7724.5|7721.5|7721.3|7718.3|217
1694754000000|2023-09-15 05:00:00|7722|7719|7719.3|7716.3|7724|7721|7716|7713|584
1694757600000|2023-09-15 06:00:00|7718.3|7715.3|7733|7731|7743.8|7741.8|7715|7713|3981
1694761200000|2023-09-15 07:00:00|7732.5|7731.5|7730|7729|7746|7745|7716|7715|24258
1694764800000|2023-09-15 08:00:00|7729.8|7728.8|7740.5|7739.5|7743.8|7742.8|7718.3|7717.3|11202
1694768400000|2023-09-15 09:00:00|7740.8|7739.8|7720.5|7719.5|7747.8|7746.8|7714.5|7713.5|21865
1694772000000|2023-09-15 10:00:00|7720.8|7719.8|7738.5|7737.5|7740.5|7739.5|7718.8|7717.8|4757
1694775600000|2023-09-15 11:00:00|7737.5|7736.5|7733.7|7732.7|7742.4|7741.4|7732.3|7731.3|5466
1694779200000|2023-09-15 12:00:00|7734.2|7733.2|7723.7|7722.7|7739.2|7738.2|7722.7|7721.7|8039
1694782800000|2023-09-15 13:00:00|7723.9|7722.9|7736.2|7735.2|7738.7|7737.7|7713.7|7712.7|13719
1694786400000|2023-09-15 14:00:00|7735.9|7734.9|7724.6|7723.6|7742.7|7741.7|7720.9|7719.9|13877
1694790000000|2023-09-15 15:00:00|7724.9|7723.9|7712.4|7710.4|7729.4|7728.4|7707.9|7705.9|37345
1694793600000|2023-09-15 16:00:00|7712.9|7710.9|7711.6|7709.6|7715.1|7713.1|7708.4|7706.4|2960
1694797200000|2023-09-15 17:00:00|7711.4|7709.4|7707.1|7705.1|7711.9|7709.9|7696.6|7694.6|1614
1694800800000|2023-09-15 18:00:00|7707.4|7705.4|7709.6|7707.6|7709.9|7707.9|7702.4|7700.4|1352
1694804400000|2023-09-15 19:00:00|7709.4|7707.4|7701.4|7697.4|7709.4|7707.4|7694.9|7692.9|3139
1694808000000|2023-09-15 20:00:00|7701.3|7697.3|7701.7|7697.7|7706.5|7702.5|7700|7696|0
1694988000000|2023-09-17 22:00:00|7706.2|7702.2|7706.6|7702.6|7708.4|7704.4|7703.7|7699.7|0
1694991600000|2023-09-17 23:00:00|7706.5|7702.5|7714.3|7710.3|7714.9|7710.9|7705.3|7701.3|0
1694995200000|2023-09-18 00:00:00|7714.2|7710.2|7703.4|7700.4|7714.3|7710.3|7701.6|7698.6|741
1694998800000|2023-09-18 01:00:00|7703.6|7700.6|7702.6|7699.6|7706.6|7703.6|7697.6|7694.6|296
1695002400000|2023-09-18 02:00:00|7702.9|7699.9|7706.1|7703.1|7709.1|7706.1|7701.6|7698.6|334
1695006000000|2023-09-18 03:00:00|7706.4|7703.4|7712.1|7709.1|7712.1|7709.1|7704.9|7701.9|263
1695009600000|2023-09-18 04:00:00|7711.6|7708.6|7710.6|7707.6|7714.9|7711.9|7710.1|7707.1|263
1695013200000|2023-09-18 05:00:00|7710.9|7707.9|7705.6|7702.6|7713.4|7710.4|7705.6|7702.6|297
1695016800000|2023-09-18 06:00:00|7706.1|7703.1|7711.9|7709.9|7713.4|7711.4|7697.4|7695.4|2107
1695020400000|2023-09-18 07:00:00|7711.4|7710.4|7716.8|7715.8|7722.8|7721.8|7696.5|7695.5|16172
1695024000000|2023-09-18 08:00:00|7716.5|7715.5|7701.5|7700.5|7718.3|7717.3|7700.8|7699.8|5425
1695027600000|2023-09-18 09:00:00|7702|7701|7688.8|7687.8|7703.3|7702.3|7681.3|7680.3|5550
1695031200000|2023-09-18 10:00:00|7688.5|7687.5|7689.5|7688.5|7691.3|7690.3|7680.3|7679.3|4404
1695034800000|2023-09-18 11:00:00|7689.3|7688.3|7677.7|7676.7|7690|7689|7672|7671|4315
1695038400000|2023-09-18 12:00:00|7677.5|7676.5|7678|7677|7692.2|7691.2|7674|7673|4501
1695042000000|2023-09-18 13:00:00|7678.5|7677.5|7650.2|7649.2|7681|7680|7645.2|7644.2|8424
1695045600000|2023-09-18 14:00:00|7650.5|7649.5|7651.4|7650.4|7664.1|7663.1|7644.2|7643.2|10183
1695049200000|2023-09-18 15:00:00|7650.1|7649.1|7658.4|7656.4|7661.9|7659.9|7641.4|7640.4|19581
1695052800000|2023-09-18 16:00:00|7658.9|7656.9|7660.4|7658.4|7662.4|7660.4|7655.4|7653.4|2125
1695056400000|2023-09-18 17:00:00|7660.6|7658.6|7659.1|7657.1|7663.4|7661.4|7657.1|7655.1|1130
1695060000000|2023-09-18 18:00:00|7659.4|7657.4|7656.9|7654.9|7661.9|7659.9|7654.9|7652.9|834
1695063600000|2023-09-18 19:00:00|7657.1|7655.1|7665.2|7661.2|7665.3|7661.9|7651.4|7649.4|1750
1695067200000|2023-09-18 20:00:00|7664|7660|7662.6|7658.6|7669.9|7665.9|7661.8|7657.8|0
1695070800000|2023-09-18 21:00:00|7662.5|7658.5|7662.5|7658.5|7662.8|7658.8|7661.6|7657.6|0
1695074400000|2023-09-18 22:00:00|7662.8|7658.8|7665.8|7661.8|7666.1|7662.1|7662.5|7658.5|0
1695078000000|2023-09-18 23:00:00|7665.7|7661.7|7666.8|7662.8|7666.8|7662.8|7664.4|7660.4|0
1695081600000|2023-09-19 00:00:00|7666.7|7662.7|7670.8|7667.8|7674.3|7671.3|7664|7661|737
1695085200000|2023-09-19 01:00:00|7671.3|7668.3|7660.5|7657.5|7671.8|7668.8|7660|7657|183
1695088800000|2023-09-19 02:00:00|7661|7658|7666.5|7663.5|7666.5|7663.5|7660|7657|98
1695092400000|2023-09-19 03:00:00|7666.3|7663.3|7668|7665|7669.3|7666.3|7666|7663|150
1695096000000|2023-09-19 04:00:00|7667.8|7664.8|7660.5|7657.5|7669|7666|7658.5|7655.5|199
1695099600000|2023-09-19 05:00:00|7660.3|7657.3|7652|7649|7660.3|7657.3|7651|7648|777
1695103200000|2023-09-19 06:00:00|7653.5|7650.5|7653.8|7651.8|7653.8|7651.8|7642.8|7640.8|2120
1695106800000|2023-09-19 07:00:00|7653.3|7652.3|7672.1|7671.1|7673.1|7672.1|7643.3|7642.3|11688
1695110400000|2023-09-19 08:00:00|7671.6|7670.6|7671.1|7670.1|7682.8|7681.8|7666.8|7665.8|5595
1695114000000|2023-09-19 09:00:00|7671.3|7670.3|7665.1|7664.1|7671.6|7670.6|7653.6|7652.6|3405
1695117600000|2023-09-19 10:00:00|7664.8|7663.8|7659.8|7658.8|7673.8|7672.8|7659.6|7658.6|3488
1695121200000|2023-09-19 11:00:00|7660.1|7659.1|7657.4|7656.4|7666.1|7665.1|7655.4|7654.4|2650
1695124800000|2023-09-19 12:00:00|7657.6|7656.6|7654.9|7653.9|7661.4|7660.4|7648.9|7647.9|3982
1695128400000|2023-09-19 13:00:00|7655.1|7654.1|7662.1|7661.1|7675.6|7674.6|7650.9|7649.9|7303
1695132000000|2023-09-19 14:00:00|7662.4|7661.4|7649.8|7648.8|7662.9|7661.9|7644.8|7643.8|7187
1695135600000|2023-09-19 15:00:00|7649.3|7648.3|7657.3|7655.3|7665.3|7663.3|7642|7641|15675
1695139200000|2023-09-19 16:00:00|7656.8|7654.8|7651|7649|7657.3|7655.3|7645.3|7643.3|1773
1695142800000|2023-09-19 17:00:00|7651.3|7649.3|7661.8|7659.8|7664|7662|7648.3|7646.3|1387
1695146400000|2023-09-19 18:00:00|7662|7660|7661.8|7659.8|7669.5|7667.5|7657.3|7655.3|1096
1695150000000|2023-09-19 19:00:00|7661.3|7659.3|7661.7|7657.7|7664.8|7662.8|7658.8|7656.8|2964
1695153600000|2023-09-19 20:00:00|7663.3|7659.3|7663.7|7659.7|7666.1|7662.1|7662.7|7658.7|0
1695157200000|2023-09-19 21:00:00|7663.6|7659.6|7663.2|7659.2|7664.1|7660.1|7663.1|7659.1|0
1695160800000|2023-09-19 22:00:00|7663.1|7659.1|7663.1|7659.1|7664.5|7660.5|7661.6|7657.6|0
1695164400000|2023-09-19 23:00:00|7663.2|7659.2|7666.8|7662.8|7666.8|7662.8|7661.8|7657.8|0
1695168000000|2023-09-20 00:00:00|7666.7|7662.7|7651.5|7648.5|7667.1|7663.1|7647.8|7644.8|568
1695171600000|2023-09-20 01:00:00|7651.3|7648.3|7648.5|7645.5|7652|7649|7642.5|7639.5|545
1695175200000|2023-09-20 02:00:00|7648.3|7645.3|7641.5|7638.5|7649.5|7646.5|7640.5|7637.5|257
1695178800000|2023-09-20 03:00:00|7641.3|7638.3|7638|7635|7644.5|7641.5|7637.8|7634.8|92
1695182400000|2023-09-20 04:00:00|7637.8|7634.8|7640|7637|7641|7638|7637.5|7634.5|172
1695186000000|2023-09-20 05:00:00|7639.8|7636.8|7641.3|7638.3|7645.3|7642.3|7637.8|7634.8|796
1695189600000|2023-09-20 06:00:00|7641.5|7638.5|7680|7678|7701.3|7699.3|7641.5|7638.5|5310
1695193200000|2023-09-20 07:00:00|7679.5|7678.5|7702.2|7701.2|7712|7711|7679.5|7678.5|17510
1695196800000|2023-09-20 08:00:00|7702.4|7701.4|7710.2|7709.2|7716.4|7715.4|7699.4|7698.4|5553
1695200400000|2023-09-20 09:00:00|7710.4|7709.4|7717.9|7716.9|7719.7|7718.7|7702.4|7701.4|3871
1695204000000|2023-09-20 10:00:00|7718.2|7717.2|7722.2|7721.2|7722.4|7721.4|7711.7|7710.7|4502
1695207600000|2023-09-20 11:00:00|7721.7|7720.7|7717.1|7716.1|7726.1|7725.1|7716.1|7715.1|3102
1695211200000|2023-09-20 12:00:00|7717.3|7716.3|7726.1|7725.1|7727.6|7726.6|7711.1|7710.1|4062
1695214800000|2023-09-20 13:00:00|7726.3|7725.3|7734.6|7733.6|7736.1|7735.1|7719.6|7718.6|6557
1695218400000|2023-09-20 14:00:00|7735.1|7734.1|7732.3|7731.3|7743.3|7742.3|7723.3|7722.3|7964
1695222000000|2023-09-20 15:00:00|7732.8|7731.8|7735.8|7733.8|7739.3|7737.3|7729|7728|19399
1695225600000|2023-09-20 16:00:00|7735.3|7733.3|7735.5|7733.5|7735.8|7733.8|7730.3|7728.3|2418
1695229200000|2023-09-20 17:00:00|7735.3|7733.3|7729.5|7727.5|7735.8|7733.8|7727.3|7725.3|1352
1695232800000|2023-09-20 18:00:00|7728.3|7726.3|7728.3|7726.3|7738.8|7736.8|7720.5|7718.5|2980
1695236400000|2023-09-20 19:00:00|7728|7726|7704|7700|7731.3|7729.3|7697.3|7695.3|3762
1695240000000|2023-09-20 20:00:00|7703.6|7699.6|7707|7703|7707.5|7703.5|7697.9|7693.9|0
1695243600000|2023-09-20 21:00:00|7707.2|7703.2|7708.6|7704.6|7709.1|7705.1|7706.2|7702.2|0
1695247200000|2023-09-20 22:00:00|7709.1|7705.1|7709.5|7705.5|7713.3|7709.3|7704.7|7700.7|0
1695250800000|2023-09-20 23:00:00|7709.4|7705.4|7692.3|7688.3|7712.5|7708.5|7692.3|7688.3|0
1695254400000|2023-09-21 00:00:00|7692.2|7688.2|7678.3|7675.3|7694|7691|7677|7674|809
1695258000000|2023-09-21 01:00:00|7677.5|7674.5|7672.3|7669.3|7681.5|7678.5|7671.5|7668.5|691
1695261600000|2023-09-21 02:00:00|7671.5|7668.5|7663.8|7660.8|7672.3|7669.3|7660|7657|741
1695265200000|2023-09-21 03:00:00|7663.3|7660.3|7667|7664|7670|7667|7663|7660|215
1695268800000|2023-09-21 04:00:00|7667.3|7664.3|7666.5|7663.5|7667.5|7664.5|7662.5|7659.5|364
1695272400000|2023-09-21 05:00:00|7666.3|7663.3|7667.3|7664.3|7672.3|7669.3|7658.3|7655.3|1041
1695276000000|2023-09-21 06:00:00|7666.5|7663.5|7674.3|7672.3|7680.5|7678.5|7664.8|7662.8|3376
1695279600000|2023-09-21 07:00:00|7673.8|7672.8|7695.5|7694.5|7706|7705|7668.8|7667.8|19827
1695283200000|2023-09-21 08:00:00|7695.8|7694.8|7689.8|7688.8|7705.3|7704.3|7685.5|7684.5|4618
1695286800000|2023-09-21 09:00:00|7689.5|7688.5|7685.5|7684.5|7694.8|7693.8|7680|7679|4378
1695290400000|2023-09-21 10:00:00|7685.3|7684.3|7683.5|7682.5|7688.8|7687.8|7675.3|7674.3|6540
1695294000000|2023-09-21 11:00:00|7684|7683|7709|7708|7747|7746|7684|7683|15616
1695297600000|2023-09-21 12:00:00|7709.2|7708.2|7715.2|7714.2|7718|7717|7691.5|7690.5|6114
1695301200000|2023-09-21 13:00:00|7715|7714|7713|7712|7732|7731|7712.5|7711.5|8786
1695304800000|2023-09-21 14:00:00|7713.5|7712.5|7688.6|7687.6|7722.1|7721.1|7686.3|7685.3|8690
1695308400000|2023-09-21 15:00:00|7688.3|7687.3|7672.1|7670.1|7689.6|7688.6|7671.6|7669.6|18718
1695312000000|2023-09-21 16:00:00|7672.3|7670.3|7672.3|7670.3|7677.6|7675.6|7668.6|7666.6|1942
1695315600000|2023-09-21 17:00:00|7672.6|7670.6|7682.1|7680.1|7684.1|7682.1|7670.8|7668.8|1388
1695319200000|2023-09-21 18:00:00|7681.8|7679.8|7666.1|7664.1|7682.6|7680.6|7664.6|7662.6|1825
1695322800000|2023-09-21 19:00:00|7665.8|7663.8|7645.1|7641.1|7667.8|7665.8|7641.3|7639.3|3971
1695326400000|2023-09-21 20:00:00|7645.7|7641.7|7636.7|7632.7|7648.7|7644.7|7635.4|7631.4|0
1695330000000|2023-09-21 21:00:00|7636.6|7632.6|7641.7|7637.7|7641.7|7637.7|7636.3|7632.3|0
1695333600000|2023-09-21 22:00:00|7642.1|7638.1|7647.3|7643.3|7649.3|7645.3|7642.1|7638.1|0
1695337200000|2023-09-21 23:00:00|7647.2|7643.2|7646.1|7642.1|7653|7649|7645.3|7641.3|0
1695340800000|2023-09-22 00:00:00|7646.2|7642.2|7647.6|7644.6|7648.1|7645.1|7636.4|7633.4|681
1695344400000|2023-09-22 01:00:00|7647.4|7644.4|7648.4|7645.4|7650.1|7647.1|7642.6|7639.6|301
1695348000000|2023-09-22 02:00:00|7648.6|7645.6|7654.6|7651.6|7658.1|7655.1|7646.9|7643.9|356
1695351600000|2023-09-22 03:00:00|7654.4|7651.4|7666.9|7663.9|7668.4|7665.4|7652.6|7649.6|362
1695355200000|2023-09-22 04:00:00|7667.1|7664.1|7667.1|7664.1|7670.9|7667.9|7663.9|7660.9|192
1695358800000|2023-09-22 05:00:00|7666.6|7663.6|7668.9|7665.9|7673.1|7670.1|7664.4|7661.4|669
1695362400000|2023-09-22 06:00:00|7668.4|7666.4|7661.9|7659.9|7677.1|7675.1|7661.6|7659.6|3074
1695366000000|2023-09-22 07:00:00|7661.4|7660.4|7680.9|7679.9|7694.4|7693.4|7637.6|7636.6|15891
1695369600000|2023-09-22 08:00:00|7680.6|7679.6|7703.9|7702.9|7710.9|7709.9|7667.1|7666.1|7877
1695373200000|2023-09-22 09:00:00|7703.6|7702.6|7723.4|7722.4|7726.1|7725.1|7699.4|7698.4|5159
1695376800000|2023-09-22 10:00:00|7724.4|7723.4|7733.6|7732.6|7736.9|7735.9|7721.9|7720.9|8252
1695380400000|2023-09-22 11:00:00|7732.9|7731.9|7723.8|7722.8|7734.9|7733.9|7715.5|7714.5|4398
1695384000000|2023-09-22 12:00:00|7724.3|7723.3|7720|7719|7735.3|7734.3|7719.3|7718.3|5166
1695387600000|2023-09-22 13:00:00|7720.8|7719.8|7698.3|7697.3|7723.8|7722.8|7680.8|7679.8|9383
1695391200000|2023-09-22 14:00:00|7698|7697|7696.3|7695.3|7712.1|7711.1|7692.1|7691.1|9001
1695394800000|2023-09-22 15:00:00|7695.8|7694.8|7673.6|7671.6|7696.6|7695.6|7670.6|7668.6|33375
1695398400000|2023-09-22 16:00:00|7673.1|7671.1|7679.6|7677.6|7682.6|7680.6|7667.3|7665.3|2735
1695402000000|2023-09-22 17:00:00|7680.1|7678.1|7665.1|7663.1|7680.1|7678.1|7660.6|7658.6|1429
1695405600000|2023-09-22 18:00:00|7664.8|7662.8|7662.6|7660.6|7667.1|7665.1|7658.6|7656.6|1224
1695409200000|2023-09-22 19:00:00|7662.1|7660.1|7666.6|7662.6|7681.1|7679.1|7661.1|7659.1|2902
1695412800000|2023-09-22 20:00:00|7666.5|7662.5|7665|7661|7672.3|7668.3|7663.8|7659.8|0
1695592800000|2023-09-24 22:00:00|7671|7667|7676.6|7672.6|7679.6|7675.6|7670.7|7666.7|0
1695596400000|2023-09-24 23:00:00|7676.7|7672.7|7676.8|7672.8|7679|7675|7675.7|7671.7|0
1695600000000|2023-09-25 00:00:00|7676.7|7672.7|7668.8|7665.8|7676.8|7672.8|7657.8|7654.8|549
1695603600000|2023-09-25 01:00:00|7668.6|7665.6|7663.8|7660.8|7672.8|7669.8|7663.8|7660.8|336
1695607200000|2023-09-25 02:00:00|7663.6|7660.6|7670.3|7667.3|7670.3|7667.3|7662.1|7659.1|197
1695610800000|2023-09-25 03:00:00|7670.1|7667.1|7671.8|7668.8|7672.8|7669.8|7669.6|7666.6|108
1695614400000|2023-09-25 04:00:00|7672.1|7669.1|7670.6|7667.6|7673.3|7670.3|7669.3|7666.3|115
1695618000000|2023-09-25 05:00:00|7670.3|7667.3|7663.3|7660.3|7671.8|7668.8|7662.6|7659.6|442
1695621600000|2023-09-25 06:00:00|7663.6|7660.6|7663.3|7661.3|7671.8|7669.8|7658.6|7656.6|1401
1695625200000|2023-09-25 07:00:00|7662.8|7661.8|7677.8|7676.8|7687.6|7686.6|7651.6|7650.6|10261
1695628800000|2023-09-25 08:00:00|7678.1|7677.1|7622.8|7621.8|7679.8|7678.8|7618.3|7617.3|7594
1695632400000|2023-09-25 09:00:00|7622.6|7621.6|7646.1|7645.1|7647.1|7646.1|7617.3|7616.3|4790
1695636000000|2023-09-25 10:00:00|7645.8|7644.8|7638.6|7637.6|7647.6|7646.6|7624.3|7623.3|3732
1695639600000|2023-09-25 11:00:00|7640.3|7639.3|7615|7614|7648.1|7647.1|7614.3|7613.3|4494
1695643200000|2023-09-25 12:00:00|7615.3|7614.3|7604.8|7603.8|7620.3|7619.3|7602.3|7601.3|6859
1695646800000|2023-09-25 13:00:00|7605|7604|7601|7600|7606.3|7605.3|7581|7580|9691
1695650400000|2023-09-25 14:00:00|7600.8|7599.8|7591.3|7590.3|7607.3|7606.3|7586.3|7585.3|9183
1695654000000|2023-09-25 15:00:00|7591.8|7590.8|7630.5|7628.5|7637.5|7635.5|7589.8|7588.8|20723
1695657600000|2023-09-25 16:00:00|7631|7629|7634.2|7632.2|7640.5|7638.5|7628|7626|1809
1695661200000|2023-09-25 17:00:00|7634|7632|7634|7632|7640.7|7638.7|7626.2|7624.2|892
1695664800000|2023-09-25 18:00:00|7634.2|7632.2|7631|7629|7636.2|7634.2|7625.5|7623.5|872
1695668400000|2023-09-25 19:00:00|7630.5|7628.5|7638.9|7634.9|7640.2|7638.2|7625|7623|1693
1695672000000|2023-09-25 20:00:00|7640.4|7636.4|7636.4|7632.4|7641.7|7637.7|7635.9|7631.9|1
1695675600000|2023-09-25 21:00:00|7636.3|7632.3|7635.5|7631.5|7637|7633|7635.3|7631.3|0
1695679200000|2023-09-25 22:00:00|7634.9|7630.9|7634.2|7630.2|7635.5|7631.5|7631.7|7627.7|0
1695682800000|2023-09-25 23:00:00|7634.1|7630.1|7638.7|7634.7|7639.3|7635.3|7632.6|7628.6|0
1695686400000|2023-09-26 00:00:00|7638.8|7634.8|7621.2|7618.2|7641|7637.2|7618.7|7615.7|699
1695690000000|2023-09-26 01:00:00|7620.7|7617.7|7619.2|7616.2|7626.7|7623.7|7616.7|7613.7|309
1695693600000|2023-09-26 02:00:00|7619.5|7616.5|7614.5|7611.5|7620.7|7617.7|7613.2|7610.2|266
1695697200000|2023-09-26 03:00:00|7614.2|7611.2|7623.2|7620.2|7624.2|7621.2|7613.7|7610.7|257
1695700800000|2023-09-26 04:00:00|7623.5|7620.5|7621.7|7618.7|7625.2|7622.2|7619.7|7616.7|288
1695704400000|2023-09-26 05:00:00|7621.5|7618.5|7612.7|7609.7|7623|7620|7610.2|7607.2|802
1695708000000|2023-09-26 06:00:00|7611.2|7608.2|7595.2|7593.2|7615.7|7613.7|7591|7589|1860
1695711600000|2023-09-26 07:00:00|7595|7593|7629.2|7628.2|7643.9|7642.9|7593|7592|14587
1695715200000|2023-09-26 08:00:00|7629.7|7628.7|7637.4|7636.4|7642.7|7641.7|7625.4|7624.4|5344
1695718800000|2023-09-26 09:00:00|7637.7|7636.7|7618.4|7617.4|7641.2|7640.2|7616.9|7615.9|3429
1695722400000|2023-09-26 10:00:00|7618.2|7617.2|7631.2|7630.2|7632.9|7631.9|7612.9|7611.9|4128
1695726000000|2023-09-26 11:00:00|7631.4|7630.4|7632.4|7631.4|7639.9|7638.9|7626.7|7625.7|2724
1695729600000|2023-09-26 12:00:00|7632.1|7631.1|7637.6|7636.6|7643.9|7642.9|7632.1|7631.1|3901
1695733200000|2023-09-26 13:00:00|7637.9|7636.9|7646.9|7645.9|7658.1|7657.1|7626.1|7625.1|7437
1695736800000|2023-09-26 14:00:00|7647.4|7646.4|7639.5|7638.5|7650.9|7649.9|7612.8|7611.8|9985
1695740400000|2023-09-26 15:00:00|7639.8|7638.8|7614.5|7612.5|7642.8|7641.8|7611.3|7609.3|18932
1695744000000|2023-09-26 16:00:00|7614.3|7612.3|7616.8|7614.8|7623.8|7621.8|7613.8|7611.8|2256
1695747600000|2023-09-26 17:00:00|7616.3|7614.3|7611.8|7609.8|7618.8|7616.8|7604|7602|1698
1695751200000|2023-09-26 18:00:00|7611.5|7609.5|7602|7600|7611.5|7609.5|7599.8|7597.8|1094
1695754800000|2023-09-26 19:00:00|7602.3|7600.3|7600.4|7596.4|7604.8|7602.8|7595|7593|2594
1695758400000|2023-09-26 20:00:00|7600.9|7596.9|7609.1|7605.1|7611.7|7607.7|7600.2|7596.2|0
1695762000000|2023-09-26 21:00:00|7609.2|7605.2|7609.8|7605.8|7610.3|7606.3|7608.7|7604.7|0
1695765600000|2023-09-26 22:00:00|7610.1|7606.1|7606.2|7602.2|7611.3|7607.3|7605.3|7601.3|0
1695769200000|2023-09-26 23:00:00|7606.3|7602.3|7604.3|7600.3|7610.1|7606.1|7603.6|7599.6|0
1695772800000|2023-09-27 00:00:00|7604.4|7600.4|7604.5|7601.5|7611.5|7608.5|7601.3|7598.3|508
1695776400000|2023-09-27 01:00:00|7604.3|7601.3|7615|7612|7617|7614|7602.3|7599.3|291
1695780000000|2023-09-27 02:00:00|7614.8|7611.8|7615.8|7612.8|7619.3|7616.3|7613|7610|332
1695783600000|2023-09-27 03:00:00|7616|7613|7616.3|7613.3|7618.5|7615.5|7612.5|7609.5|215
1695787200000|2023-09-27 04:00:00|7616.5|7613.5|7621|7618|7621.5|7618.5|7614.5|7611.5|283
1695790800000|2023-09-27 05:00:00|7620.8|7617.8|7625.3|7622.3|7626.8|7623.8|7616|7613|426
1695794400000|2023-09-27 06:00:00|7625.8|7622.8|7620.8|7618.8|7627|7625|7613.8|7611.8|2205
1695798000000|2023-09-27 07:00:00|7620.3|7619.3|7638.6|7637.6|7638.9|7637.9|7612.3|7611.3|10866
1695801600000|2023-09-27 08:00:00|7638.9|7637.9|7629.1|7628.1|7647.4|7646.4|7623.1|7622.1|4019
1695805200000|2023-09-27 09:00:00|7629.3|7628.3|7611.1|7610.1|7634.1|7633.1|7607.3|7606.3|4549
1695808800000|2023-09-27 10:00:00|7610.6|7609.6|7612.3|7611.3|7612.8|7611.8|7596.6|7595.6|4383
1695812400000|2023-09-27 11:00:00|7611.8|7610.8|7622.7|7621.7|7622.7|7621.7|7606.6|7605.6|3379
1695816000000|2023-09-27 12:00:00|7622.2|7621.2|7625.4|7624.4|7627.2|7626.2|7611.9|7610.9|3763
1695819600000|2023-09-27 13:00:00|7625.2|7624.2|7617.4|7616.4|7636.4|7635.4|7610.7|7609.7|5842
1695823200000|2023-09-27 14:00:00|7618.4|7617.4|7581.2|7580.2|7621.2|7620.2|7576.7|7575.7|9190
1695826800000|2023-09-27 15:00:00|7580.9|7579.9|7579.5|7577.5|7596.4|7595.4|7572.5|7570.5|15120
1695830400000|2023-09-27 16:00:00|7579|7577|7571.7|7569.7|7581.7|7579.7|7571|7569|2889
1695834000000|2023-09-27 17:00:00|7571.5|7569.5|7563.7|7561.7|7574.7|7572.7|7554|7552|2539
1695837600000|2023-09-27 18:00:00|7563.5|7561.5|7581.5|7579.5|7584.5|7582.5|7558|7556|2280
1695841200000|2023-09-27 19:00:00|7581|7579|7589.2|7585.2|7594|7592|7574.5|7572.5|3706
1695844800000|2023-09-27 20:00:00|7589.3|7585.3|7599.1|7595.1|7601.4|7597.4|7588.9|7584.9|0
1695848400000|2023-09-27 21:00:00|7599|7595|7598.9|7594.9|7599.5|7595.5|7597.3|7593.3|0
1695852000000|2023-09-27 22:00:00|7598.8|7594.8|7592.2|7588.2|7598.9|7594.9|7588.1|7584.1|0
1695855600000|2023-09-27 23:00:00|7592.1|7588.1|7594.8|7590.8|7597.1|7593.1|7590.3|7586.3|0
1695859200000|2023-09-28 00:00:00|7594.9|7590.9|7605.5|7602.5|7608|7605|7589.5|7586.5|850
1695862800000|2023-09-28 01:00:00|7604.7|7601.7|7612|7609|7614.7|7611.7|7604.7|7601.7|631
1695866400000|2023-09-28 02:00:00|7611.2|7608.2|7599.2|7596.2|7614.7|7611.7|7597.5|7594.5|743
1695870000000|2023-09-28 03:00:00|7599.5|7596.5|7599.7|7596.7|7601.2|7598.2|7596.7|7593.7|342
1695873600000|2023-09-28 04:00:00|7600|7597|7599|7596|7600|7597|7586.7|7583.7|396
1695877200000|2023-09-28 05:00:00|7599.5|7596.5|7604.7|7601.7|7615.7|7612.7|7598.2|7595.2|774
1695880800000|2023-09-28 06:00:00|7604.5|7601.5|7586|7584|7606.7|7604.7|7586|7584|1961
1695884400000|2023-09-28 07:00:00|7585.5|7584.5|7567.1|7566.1|7603.5|7602.5|7562.4|7561.4|12079
1695888000000|2023-09-28 08:00:00|7566.9|7565.9|7544.9|7543.9|7569.1|7568.1|7529.4|7528.4|8690
1695891600000|2023-09-28 09:00:00|7544.6|7543.6|7556.1|7555.1|7557.4|7556.4|7523.1|7522.1|6797
1695895200000|2023-09-28 10:00:00|7556.4|7555.4|7572.6|7571.6|7580.1|7579.1|7555.4|7554.4|5825
1695898800000|2023-09-28 11:00:00|7572.4|7571.4|7560.9|7559.9|7573.1|7572.1|7553.9|7552.9|4742
1695902400000|2023-09-28 12:00:00|7560.4|7559.4|7569.9|7568.9|7587.7|7586.7|7560.2|7559.2|5846
1695906000000|2023-09-28 13:00:00|7569.7|7568.7|7574.4|7573.4|7581.7|7580.7|7555.7|7554.7|7826
1695909600000|2023-09-28 14:00:00|7574.2|7573.2|7594.4|7593.4|7595.9|7594.9|7570.9|7569.9|8914
1695913200000|2023-09-28 15:00:00|7594.6|7593.6|7611.9|7609.9|7614.9|7612.9|7592.1|7591.1|20381
1695916800000|2023-09-28 16:00:00|7612.1|7610.1|7613.4|7611.4|7623.9|7621.9|7606.4|7604.4|4042
1695920400000|2023-09-28 17:00:00|7613.6|7611.6|7604.4|7602.4|7615.6|7613.6|7599.9|7597.9|1546
1695924000000|2023-09-28 18:00:00|7604.6|7602.6|7608.4|7606.4|7612.9|7610.9|7599.4|7597.4|1243
1695927600000|2023-09-28 19:00:00|7608.9|7606.9|7610.4|7606.4|7618.9|7616.9|7600.9|7598.9|3061
1695931200000|2023-09-28 20:00:00|7610.8|7606.8|7612.6|7608.6|7614.8|7610.8|7606.9|7602.9|0
1695934800000|2023-09-28 21:00:00|7612.7|7608.7|7611.5|7607.5|7612.8|7608.8|7609.8|7605.8|0
1695938400000|2023-09-28 22:00:00|7611.8|7607.8|7616.2|7612.2|7618.6|7614.6|7611.8|7607.8|0
1695942000000|2023-09-28 23:00:00|7616.3|7612.3|7609.5|7605.5|7616.5|7612.5|7609.5|7605.5|0
1695945600000|2023-09-29 00:00:00|7609.6|7605.6|7590.1|7587.1|7611.4|7608.4|7589.1|7586.1|599
1695949200000|2023-09-29 01:00:00|7589.9|7586.9|7596.9|7593.9|7597.6|7594.6|7589.6|7586.6|418
1695952800000|2023-09-29 02:00:00|7596.6|7593.6|7612.9|7609.9|7613.6|7610.6|7595.9|7592.9|364
1695956400000|2023-09-29 03:00:00|7613.1|7610.1|7618.6|7615.6|7619.6|7616.6|7612.4|7609.4|345
1695960000000|2023-09-29 04:00:00|7618.9|7615.9|7611.4|7608.4|7619.9|7616.9|7611.4|7608.4|336
1695963600000|2023-09-29 05:00:00|7611.6|7608.6|7615.9|7612.9|7620.9|7617.9|7605.6|7602.6|805
1695967200000|2023-09-29 06:00:00|7616.1|7613.1|7631.1|7629.1|7632.9|7630.9|7614.1|7611.9|1816
1695970800000|2023-09-29 07:00:00|7630.6|7629.6|7644.6|7643.6|7667.9|7666.9|7612.9|7611.9|15369
1695974400000|2023-09-29 08:00:00|7644.8|7643.8|7654.3|7653.3|7665.6|7664.6|7634.6|7633.6|5760
1695978000000|2023-09-29 09:00:00|7655.8|7654.8|7668.1|7667.1|7674.1|7673.1|7651.8|7650.8|5557
1695981600000|2023-09-29 10:00:00|7667.8|7666.8|7666.1|7665.1|7676.1|7675.1|7659.1|7658.1|4490
1695985200000|2023-09-29 11:00:00|7665.6|7664.6|7650.8|7649.8|7674.6|7673.6|7647.8|7646.8|4892
1695988800000|2023-09-29 12:00:00|7650.3|7649.3|7650.8|7649.8|7661.8|7660.8|7640.8|7639.8|6061
1695992400000|2023-09-29 13:00:00|7651.3|7650.3|7644.5|7643.5|7654.3|7653.3|7637.3|7636.3|7756
1695996000000|2023-09-29 14:00:00|7645|7644|7633.6|7632.6|7653.8|7652.8|7628.1|7627.1|13446
1695999600000|2023-09-29 15:00:00|7633.8|7632.8|7605.1|7603.1|7641.6|7640.6|7595.8|7593.8|40401
1696003200000|2023-09-29 16:00:00|7604.6|7602.6|7593.8|7591.8|7610.6|7608.6|7592.1|7590.1|3076
1696006800000|2023-09-29 17:00:00|7594.1|7592.1|7581.3|7579.3|7595.6|7593.6|7581.1|7579.1|2287
1696010400000|2023-09-29 18:00:00|7581.1|7579.1|7593.3|7591.3|7593.8|7591.8|7575.1|7573.1|1498
1696014000000|2023-09-29 19:00:00|7593.1|7591.1|7584.5|7580.5|7596.6|7594.6|7578.6|7576.6|4669
1696017600000|2023-09-29 20:00:00|7585.8|7581.8|7587.4|7583.4|7591.6|7587.6|7580|7576|0
1696197600000|2023-10-01 22:00:00|7600|7596|7611.4|7607.4|7625.7|7621.7|7599.7|7595.7|0
1696201200000|2023-10-01 23:00:00|7611.5|7607.5|7617.2|7613.2|7619|7615|7609.6|7605.6|0
1696204800000|2023-10-02 00:00:00|7617.3|7613.3|7624.8|7621.8|7633.6|7630.6|7609.8|7606.8|835
1696208400000|2023-10-02 01:00:00|7625.3|7622.3|7630.1|7627.1|7632.8|7629.8|7623.8|7620.8|303
1696212000000|2023-10-02 02:00:00|7630.3|7627.3|7625.8|7622.8|7631.6|7628.6|7625.3|7622.3|182
1696215600000|2023-10-02 03:00:00|7626.1|7623.1|7622.8|7619.8|7628.6|7625.6|7621.3|7618.3|174
1696219200000|2023-10-02 04:00:00|7623.1|7620.1|7615.3|7612.3|7623.8|7620.8|7613.8|7610.8|126
1696222800000|2023-10-02 05:00:00|7615.6|7612.6|7601.8|7598.8|7616.6|7613.6|7598.8|7595.8|422
1696226400000|2023-10-02 06:00:00|7601.3|7598.3|7620.3|7618.3|7620.3|7618.3|7597.3|7595.3|1727
1696230000000|2023-10-02 07:00:00|7619.8|7618.8|7621.6|7620.6|7631.3|7630.3|7605.1|7604.1|13427
1696233600000|2023-10-02 08:00:00|7621.9|7620.9|7600.1|7599.1|7624.6|7623.6|7599.1|7598.1|3969
1696237200000|2023-10-02 09:00:00|7599.9|7598.9|7573.9|7572.9|7600.1|7599.1|7569.6|7568.6|5420
1696240800000|2023-10-02 10:00:00|7573.6|7572.6|7574.6|7573.6|7583.6|7582.6|7569.9|7568.9|4654
1696244400000|2023-10-02 11:00:00|7575.6|7574.6|7580.2|7579.2|7597.4|7596.4|7573.9|7572.9|3987
1696248000000|2023-10-02 12:00:00|7580.5|7579.5|7567.5|7566.5|7580.7|7579.7|7563|7562|6735
1696251600000|2023-10-02 13:00:00|7567.2|7566.2|7526.7|7525.7|7569.7|7568.7|7523|7522|12313
1696255200000|2023-10-02 14:00:00|7525.2|7524.2|7495.2|7494.2|7535.5|7534.5|7489|7488|22044
1696258800000|2023-10-02 15:00:00|7495.5|7494.5|7499|7497|7517|7516|7494|7492|28983
1696262400000|2023-10-02 16:00:00|7498.5|7496.5|7494.2|7492.2|7500.5|7498.5|7489.5|7487.5|3349
1696266000000|2023-10-02 17:00:00|7494|7492|7494.2|7492.2|7498|7496|7486|7484|1757
1696269600000|2023-10-02 18:00:00|7494.5|7492.5|7495.5|7493.5|7505.5|7503.5|7487.7|7485.7|1937
1696273200000|2023-10-02 19:00:00|7495|7493|7507.9|7503.9|7507.9|7505.2|7490|7488|2156
1696276800000|2023-10-02 20:00:00|7508.3|7504.3|7509.1|7505.1|7513.3|7509.3|7508.1|7504.1|0
1696280400000|2023-10-02 21:00:00|7509|7505|7507.6|7503.6|7509.7|7505.7|7507.1|7503.1|0
1696284000000|2023-10-02 22:00:00|7507.8|7503.8|7508.5|7504.5|7512.5|7508.5|7506.6|7502.6|0
1696287600000|2023-10-02 23:00:00|7508.6|7504.6|7510.4|7506.4|7514.4|7510.4|7507.4|7503.4|0
1696291200000|2023-10-03 00:00:00|7510.3|7506.3|7512.2|7509.2|7515.7|7512.7|7495|7492|805
1696294800000|2023-10-03 01:00:00|7512|7509|7505.7|7502.7|7512.7|7509.7|7499.2|7496.2|409
1696298400000|2023-10-03 02:00:00|7506|7503|7506.5|7503.5|7512.5|7509.5|7504.2|7501.2|194
1696302000000|2023-10-03 03:00:00|7506.7|7503.7|7503.5|7500.5|7509.7|7506.7|7503.5|7500.5|141
1696305600000|2023-10-03 04:00:00|7503.7|7500.7|7490.2|7487.2|7505.7|7502.7|7490.2|7487.2|198
1696309200000|2023-10-03 05:00:00|7490|7487|7493|7490|7493|7490|7477.7|7474.7|635
1696312800000|2023-10-03 06:00:00|7491.7|7488.7|7494.5|7492.5|7498.2|7496.2|7489.5|7487.5|2212
1696316400000|2023-10-03 07:00:00|7494|7493|7504.6|7503.6|7524.2|7523.2|7489|7488|12489
1696320000000|2023-10-03 08:00:00|7504.9|7503.9|7544.6|7543.6|7544.9|7543.9|7504.9|7503.9|6078
1696323600000|2023-10-03 09:00:00|7544.4|7543.4|7526.9|7525.9|7546.9|7545.9|7525.6|7524.6|4333
1696327200000|2023-10-03 10:00:00|7527.1|7526.1|7522.4|7521.4|7542.1|7541.1|7519.6|7518.6|4005
1696330800000|2023-10-03 11:00:00|7520.9|7519.9|7502.9|7501.9|7523.4|7522.4|7496.9|7495.9|5949
1696334400000|2023-10-03 12:00:00|7502.6|7501.6|7487.4|7486.4|7502.9|7501.9|7479.6|7478.6|7158
1696338000000|2023-10-03 13:00:00|7486.9|7485.9|7500.9|7499.9|7514.1|7513.1|7483.9|7482.9|8773
1696341600000|2023-10-03 14:00:00|7501.1|7500.1|7480.5|7479.5|7501.1|7500.1|7465.5|7464.5|11719
1696345200000|2023-10-03 15:00:00|7480.2|7479.2|7471.2|7469.2|7484|7483|7465|7463|22208
1696348800000|2023-10-03 16:00:00|7471.5|7469.5|7480|7478|7487.5|7485.5|7471.5|7469.5|3409
1696352400000|2023-10-03 17:00:00|7479.7|7477.7|7465.7|7463.7|7486|7484|7464.5|7462.5|1781
1696356000000|2023-10-03 18:00:00|7465.5|7463.5|7468.7|7466.7|7470.2|7468.2|7459|7457|1316
1696359600000|2023-10-03 19:00:00|7468.5|7466.5|7476.7|7472.7|7482|7480|7463.2|7461.2|3576
1696363200000|2023-10-03 20:00:00|7476.8|7472.8|7469.6|7465.6|7481.1|7477.1|7469.3|7465.3|0
1696366800000|2023-10-03 21:00:00|7469.7|7465.7|7469.9|7465.9|7470.2|7466.2|7467.3|7463.3|0
1696370400000|2023-10-03 22:00:00|7470.1|7466.1|7474.3|7470.3|7475.2|7471.2|7468.7|7464.7|0
1696374000000|2023-10-03 23:00:00|7474.2|7470.2|7478.1|7474.1|7479.7|7475.7|7469.1|7465.1|0
1696377600000|2023-10-04 00:00:00|7478|7474|7471.2|7468.2|7484.5|7481.5|7468.5|7465.5|516
1696381200000|2023-10-04 01:00:00|7471.7|7468.7|7462.7|7459.7|7473.2|7470.2|7451|7448|1016
1696384800000|2023-10-04 02:00:00|7463|7460|7464.7|7461.7|7465.5|7462.5|7459|7456|215
1696388400000|2023-10-04 03:00:00|7465|7462|7455|7452|7468.5|7465.5|7452|7449|174
1696392000000|2023-10-04 04:00:00|7455.2|7452.2|7467.7|7464.7|7471.2|7468.2|7454|7451|152
1696395600000|2023-10-04 05:00:00|7468|7465|7460.2|7457.2|7471.7|7468.7|7453|7450|426
1696399200000|2023-10-04 06:00:00|7459.7|7456.7|7439.2|7437.2|7462.7|7460.7|7437.7|7435.7|2607
1696402800000|2023-10-04 07:00:00|7438.7|7437.7|7471.2|7470.2|7478.7|7477.7|7431.5|7430.5|17120
1696406400000|2023-10-04 08:00:00|7471.5|7470.5|7472.2|7471.2|7484|7483|7463.7|7462.7|6109
1696410000000|2023-10-04 09:00:00|7472.7|7471.7|7484.2|7483.2|7486.5|7485.5|7460.2|7459.2|4441
1696413600000|2023-10-04 10:00:00|7484.5|7483.5|7466.2|7465.2|7489.5|7488.5|7462.9|7461.9|5000
1696417200000|2023-10-04 11:00:00|7465.7|7464.7|7475.5|7474.5|7478.2|7477.2|7457.7|7456.7|6268
1696420800000|2023-10-04 12:00:00|7475.8|7474.8|7459.3|7458.3|7476.8|7475.8|7449|7448|8030
1696424400000|2023-10-04 13:00:00|7459.5|7458.5|7427.5|7426.5|7465.5|7464.5|7423.8|7422.8|11670
1696428000000|2023-10-04 14:00:00|7425.3|7424.3|7388.7|7387.7|7433.3|7432.3|7385.7|7384.7|16756
1696431600000|2023-10-04 15:00:00|7388.9|7387.9|7419.9|7417.9|7419.9|7417.9|7383.9|7382.9|21869
1696435200000|2023-10-04 16:00:00|7419.7|7417.7|7422.9|7420.9|7428.7|7426.7|7413.2|7411.2|2812
1696438800000|2023-10-04 17:00:00|7422.7|7420.7|7411.2|7409.2|7423.7|7421.7|7409.7|7407.7|1799
1696442400000|2023-10-04 18:00:00|7411.4|7409.4|7414.4|7412.4|7416.2|7414.2|7401.7|7399.7|1882
1696446000000|2023-10-04 19:00:00|7414.7|7412.7|7429.3|7425.3|7432.2|7430.2|7413.9|7411.9|2992
1696449600000|2023-10-04 20:00:00|7427.2|7423.2|7422.6|7418.6|7427.2|7423.2|7422.1|7418.1|0
1696453200000|2023-10-04 21:00:00|7422.8|7418.8|7426.3|7422.3|7426.6|7422.6|7421.1|7417.1|0
1696456800000|2023-10-04 22:00:00|7426.6|7422.6|7425.1|7421.1|7427.3|7423.3|7423.4|7419.4|0
1696460400000|2023-10-04 23:00:00|7425.2|7421.2|7428.4|7424.4|7428.4|7424.4|7423.5|7419.5|0
1696464000000|2023-10-05 00:00:00|7428.3|7424.3|7430.2|7427.2|7430.7|7427.7|7411.7|7408.7|653
1696467600000|2023-10-05 01:00:00|7430.4|7427.4|7446.2|7443.2|7446.9|7443.9|7428.9|7425.9|545
1696471200000|2023-10-05 02:00:00|7446.9|7443.9|7442.9|7439.9|7447.4|7444.4|7439.9|7436.9|333
1696474800000|2023-10-05 03:00:00|7443.2|7440.2|7450.9|7447.9|7451.7|7448.7|7443.2|7440.2|250
1696478400000|2023-10-05 04:00:00|7450.7|7447.7|7446.9|7443.9|7450.9|7447.9|7445.2|7442.2|191
1696482000000|2023-10-05 05:00:00|7446.7|7443.7|7442.2|7439.2|7446.9|7443.9|7436.9|7433.9|535
1696485600000|2023-10-05 06:00:00|7442.4|7439.4|7431.4|7429.4|7447.2|7445.2|7427.2|7425.2|2420
1696489200000|2023-10-05 07:00:00|7430.9|7429.9|7425.8|7424.8|7432.7|7431.7|7405.2|7404.2|12264
1696492800000|2023-10-05 08:00:00|7426|7425|7415.5|7414.5|7453.8|7452.8|7414.8|7413.8|5990
1696496400000|2023-10-05 09:00:00|7415.3|7414.3|7435|7434|7435.5|7434.5|7409.5|7408.5|4449
1696500000000|2023-10-05 10:00:00|7435.3|7434.3|7446|7445|7457.3|7456.3|7431.8|7430.8|5156
1696503600000|2023-10-05 11:00:00|7445.8|7444.8|7458.3|7457.3|7462.3|7461.3|7441.3|7440.3|4792
1696507200000|2023-10-05 12:00:00|7457.8|7456.8|7452.5|7451.5|7467|7466|7449.3|7448.3|5619
1696510800000|2023-10-05 13:00:00|7452.3|7451.3|7489.5|7488.5|7489.5|7488.5|7450|7449|9720
1696514400000|2023-10-05 14:00:00|7490|7489|7463.1|7462.1|7490|7489|7458.4|7457.4|10625
1696518000000|2023-10-05 15:00:00|7462.9|7461.9|7448.6|7446.6|7462.9|7461.9|7446.9|7444.9|20196
1696521600000|2023-10-05 16:00:00|7448.4|7446.4|7443.9|7441.9|7453.6|7451.6|7442.1|7440.1|3237
1696525200000|2023-10-05 17:00:00|7443.6|7441.6|7460.9|7458.9|7462.9|7460.9|7439.4|7437.4|2064
1696528800000|2023-10-05 18:00:00|7460.6|7458.6|7465.4|7463.4|7467.9|7465.9|7454.9|7452.9|1623
1696532400000|2023-10-05 19:00:00|7465.1|7463.1|7464.1|7460.1|7467.4|7465.4|7456.9|7454.9|2197
1696536000000|2023-10-05 20:00:00|7464.2|7460.2|7462.2|7458.2|7466.7|7462.7|7460.2|7456.2|0
1696539600000|2023-10-05 21:00:00|7462.1|7458.1|7461.1|7457.1|7462.6|7458.6|7459.9|7455.9|0
1696543200000|2023-10-05 22:00:00|7461.2|7457.2|7462.6|7458.6|7463.9|7459.9|7461.2|7457.2|0
1696546800000|2023-10-05 23:00:00|7462.5|7458.5|7458.2|7454.2|7462.6|7458.6|7457.3|7453.3|0
1696550400000|2023-10-06 00:00:00|7458.3|7454.3|7472.4|7469.4|7473.6|7470.6|7458.2|7454.2|603
1696554000000|2023-10-06 01:00:00|7472.6|7469.6|7474.1|7471.1|7478.6|7475.6|7469.6|7466.6|492
1696557600000|2023-10-06 02:00:00|7474.4|7471.4|7482.6|7479.6|7484.4|7481.4|7472.4|7469.4|225
1696561200000|2023-10-06 03:00:00|7482.9|7479.9|7479.9|7476.9|7483.4|7480.4|7476.9|7473.9|178
1696564800000|2023-10-06 04:00:00|7479.6|7476.6|7478.1|7475.1|7483.6|7480.6|7477.6|7474.6|173
1696568400000|2023-10-06 05:00:00|7477.9|7474.9|7471.6|7468.6|7479.6|7476.6|7470.6|7467.6|494
1696572000000|2023-10-06 06:00:00|7471.1|7468.1|7477.6|7475.6|7486.6|7484.6|7469.6|7467.6|2063
1696575600000|2023-10-06 07:00:00|7477.1|7476.1|7475.1|7474.1|7485.4|7484.4|7465.1|7464.1|11006
1696579200000|2023-10-06 08:00:00|7475.6|7474.6|7468.8|7467.8|7482.3|7481.3|7463.1|7462.1|4807
1696582800000|2023-10-06 09:00:00|7468.6|7467.6|7482.8|7481.8|7483.3|7482.3|7461.6|7460.6|4075
1696586400000|2023-10-06 10:00:00|7483.1|7482.1|7476.1|7475.1|7493.3|7492.3|7475.6|7474.6|5305
1696590000000|2023-10-06 11:00:00|7476.6|7475.6|7480.8|7479.8|7489.8|7488.8|7470.3|7469.3|3356
1696593600000|2023-10-06 12:00:00|7480.5|7479.5|7461|7460|7487.3|7486.3|7450|7449|9923
1696597200000|2023-10-06 13:00:00|7459.8|7458.8|7465|7464|7496.8|7495.8|7452.5|7451.5|10236
1696600800000|2023-10-06 14:00:00|7464|7463|7471.6|7470.6|7473.1|7472.1|7422.4|7421.4|10926
1696604400000|2023-10-06 15:00:00|7471.9|7470.9|7517.4|7515.4|7517.4|7515.4|7469.9|7468.9|17667
1696608000000|2023-10-06 16:00:00|7517.6|7515.6|7511.9|7509.9|7523.1|7521.1|7509.1|7507.1|3621
1696611600000|2023-10-06 17:00:00|7512.1|7510.1|7525.9|7523.9|7525.9|7523.9|7511.9|7509.9|1428
1696615200000|2023-10-06 18:00:00|7525.6|7523.6|7531.6|7529.6|7533.9|7531.9|7523.4|7521.4|1513
1696618800000|2023-10-06 19:00:00|7531.4|7529.4|7521.9|7517.9|7531.6|7529.6|7517.6|7515.6|3161
1696622400000|2023-10-06 20:00:00|7521.6|7517.6|7525|7521|7527.7|7523.7|7520|7516|0
1696802400000|2023-10-08 22:00:00|7492.9|7488.9|7494.3|7490.3|7498.5|7494.5|7480.4|7476.4|0
1696806000000|2023-10-08 23:00:00|7494.4|7490.4|7501.8|7497.8|7506.6|7502.6|7491.9|7487.9|0
1696809600000|2023-10-09 00:00:00|7501.7|7497.7|7498.6|7495.6|7501.7|7497.9|7489.6|7486.6|998
1696813200000|2023-10-09 01:00:00|7499.1|7496.1|7500.6|7497.6|7500.9|7497.9|7492.1|7489.1|453
1696816800000|2023-10-09 02:00:00|7500.9|7497.9|7500.4|7497.4|7503.1|7500.1|7498.1|7495.1|137
1696820400000|2023-10-09 03:00:00|7500.1|7497.1|7492.6|7489.6|7500.6|7497.6|7492.1|7489.1|167
1696824000000|2023-10-09 04:00:00|7493.6|7490.6|7497.4|7494.4|7498.6|7495.6|7493.1|7490.1|247
1696827600000|2023-10-09 05:00:00|7496.9|7493.9|7500.1|7497.1|7502.9|7499.9|7494.9|7491.9|449
1696831200000|2023-10-09 06:00:00|7499.9|7496.9|7508.4|7506.4|7519.6|7517.6|7497.9|7495.9|2099
1696834800000|2023-10-09 07:00:00|7508.6|7506.6|7502.8|7501.8|7525.4|7524.4|7471.4|7470.4|13606
1696838400000|2023-10-09 08:00:00|7503.1|7502.1|7535.8|7534.8|7536.1|7535.1|7499.6|7498.6|4142
1696842000000|2023-10-09 09:00:00|7536.1|7535.1|7513.6|7512.6|7542.8|7541.8|7512.6|7511.6|4612
1696845600000|2023-10-09 10:00:00|7513.1|7512.1|7513.3|7512.3|7520.6|7519.6|7509.3|7508.3|2592
1696849200000|2023-10-09 11:00:00|7513.6|7512.6|7504.4|7503.4|7517.3|7516.3|7497.7|7496.7|2499
1696852800000|2023-10-09 12:00:00|7504.2|7503.2|7495.9|7494.9|7517.4|7516.4|7492.2|7491.2|3027
1696856400000|2023-10-09 13:00:00|7495.7|7494.7|7521.7|7520.7|7523.2|7522.2|7479.2|7478.2|7357
1696860000000|2023-10-09 14:00:00|7521.2|7520.2|7485.6|7484.6|7524.7|7523.7|7482.1|7481.1|6013
1696863600000|2023-10-09 15:00:00|7485.3|7484.3|7487.8|7485.8|7498.1|7497.1|7481.1|7480.1|13039
1696867200000|2023-10-09 16:00:00|7487.6|7485.6|7492.3|7490.3|7498.8|7496.8|7487.6|7485.6|1803
1696870800000|2023-10-09 17:00:00|7492.6|7490.6|7522.6|7520.6|7522.6|7520.6|7490.1|7488.1|2218
1696874400000|2023-10-09 18:00:00|7523.1|7521.1|7533.3|7531.3|7535.1|7533.1|7520.3|7518.3|2327
1696878000000|2023-10-09 19:00:00|7533.1|7531.1|7525.4|7521.4|7534.6|7532.6|7522.6|7520.6|2913
1696881600000|2023-10-09 20:00:00|7525.9|7521.9|7525.1|7521.1|7529.7|7525.7|7524.7|7520.7|0
1696885200000|2023-10-09 21:00:00|7525.2|7521.2|7522.6|7518.6|7525.8|7521.8|7521.8|7517.8|0
1696888800000|2023-10-09 22:00:00|7522.8|7518.8|7522.4|7518.4|7524.4|7520.4|7521.6|7517.6|0
1696892400000|2023-10-09 23:00:00|7522.3|7518.3|7529.5|7525.5|7529.8|7525.8|7522.1|7518.1|0
1696896000000|2023-10-10 00:00:00|7529.6|7525.6|7545.1|7542.1|7547.9|7544.9|7529.6|7525.6|572
1696899600000|2023-10-10 01:00:00|7544.9|7541.9|7551.4|7548.4|7554.1|7551.1|7544.6|7541.6|238
1696903200000|2023-10-10 02:00:00|7551.6|7548.6|7547.1|7544.1|7554.6|7551.6|7546.9|7543.9|480
1696906800000|2023-10-10 03:00:00|7547.4|7544.4|7548.6|7545.6|7550.6|7547.6|7546.1|7543.1|237
1696910400000|2023-10-10 04:00:00|7548.9|7545.9|7551.6|7548.6|7552.4|7549.4|7545.6|7542.6|217
1696914000000|2023-10-10 05:00:00|7551.9|7548.9|7550.1|7547.1|7554.9|7551.9|7545.9|7542.9|642
1696917600000|2023-10-10 06:00:00|7549.6|7546.6|7551.9|7549.9|7552.4|7550.4|7539.9|7537.9|1935
1696921200000|2023-10-10 07:00:00|7551.6|7549.6|7590.1|7589.1|7590.9|7589.9|7547.9|7546.9|14860
1696924800000|2023-10-10 08:00:00|7590.4|7589.4|7611.4|7610.4|7617.4|7616.4|7575.1|7574.1|10325
1696928400000|2023-10-10 09:00:00|7611.9|7610.9|7607.6|7606.6|7612.9|7611.9|7597.4|7596.4|5211
1696932000000|2023-10-10 10:00:00|7607.4|7606.4|7609.4|7608.4|7612.9|7611.9|7601.9|7600.9|3825
1696935600000|2023-10-10 11:00:00|7609.6|7608.6|7604|7603|7620.5|7619.5|7603.2|7602.2|5116
1696939200000|2023-10-10 12:00:00|7603.7|7602.7|7612.7|7611.7|7620|7619|7599.2|7598.2|5575
1696942800000|2023-10-10 13:00:00|7612.5|7611.5|7615.7|7614.7|7620.5|7619.5|7604|7603|8310
1696946400000|2023-10-10 14:00:00|7615.5|7614.5|7626.3|7625.3|7631.6|7630.6|7614.5|7613.5|10352
1696950000000|2023-10-10 15:00:00|7626.6|7625.6|7635.8|7633.8|7638.6|7637.6|7624.1|7623.1|20909
1696953600000|2023-10-10 16:00:00|7635.6|7633.6|7633.6|7631.6|7643.6|7641.6|7632.1|7630.1|3915
1696957200000|2023-10-10 17:00:00|7633.3|7631.3|7628.3|7626.3|7633.6|7631.6|7620.3|7618.3|2394
1696960800000|2023-10-10 18:00:00|7628.1|7626.1|7622.6|7620.6|7633.6|7631.6|7621.6|7619.6|1627
1696964400000|2023-10-10 19:00:00|7622.3|7620.3|7618.3|7614.3|7625.3|7623.3|7615.8|7613.8|2969
1696968000000|2023-10-10 20:00:00|7618.4|7614.4|7620.5|7616.5|7621.9|7617.9|7617|7613|0
1696971600000|2023-10-10 21:00:00|7620.6|7616.6|7619.8|7615.8|7621|7617|7619.3|7615.3|0
1696975200000|2023-10-10 22:00:00|7620.2|7616.2|7621.5|7617.5|7622.1|7618.1|7618.6|7614.6|0
1696978800000|2023-10-10 23:00:00|7621.6|7617.6|7621.4|7617.4|7624|7620|7621.4|7617.4|0
1696982400000|2023-10-11 00:00:00|7619.4|7615.4|7611.6|7608.6|7624.6|7621.6|7611.6|7608.6|2581
1696986000000|2023-10-11 01:00:00|7611.3|7608.3|7618.1|7615.1|7620.6|7617.6|7610.8|7607.8|283
1696989600000|2023-10-11 02:00:00|7617.8|7614.8|7620.1|7617.1|7622.6|7619.6|7616.1|7613.1|114
1696993200000|2023-10-11 03:00:00|7620.3|7617.3|7620.6|7617.6|7621.8|7618.8|7615.8|7612.8|147
1696996800000|2023-10-11 04:00:00|7620.3|7617.3|7618.3|7615.3|7625.8|7622.8|7617.8|7614.8|193
1697000400000|2023-10-11 05:00:00|7618.1|7615.1|7615.1|7612.1|7622.8|7619.8|7614.8|7611.8|332
1697004000000|2023-10-11 06:00:00|7614.3|7611.3|7614.8|7612.8|7621.6|7619.6|7610.8|7608.8|2422
1697007600000|2023-10-11 07:00:00|7614.3|7613.3|7633.4|7632.4|7647.6|7646.6|7606.3|7605.3|11428
1697011200000|2023-10-11 08:00:00|7633.6|7632.6|7636.4|7635.4|7650.4|7649.4|7625.6|7624.6|5208
1697014800000|2023-10-11 09:00:00|7636.1|7635.1|7628.6|7627.6|7647.1|7646.1|7623.6|7622.6|5733
1697018400000|2023-10-11 10:00:00|7628.9|7627.9|7635.4|7634.4|7643.4|7642.4|7628.6|7627.6|3512
1697022000000|2023-10-11 11:00:00|7634.4|7633.4|7641.7|7640.7|7649.4|7648.4|7633.1|7632.1|3429
1697025600000|2023-10-11 12:00:00|7642|7641|7644|7643|7649.5|7648.5|7634.7|7633.7|5043
1697029200000|2023-10-11 13:00:00|7643.5|7642.5|7638.5|7637.5|7653.2|7652.2|7631|7630|7053
1697032800000|2023-10-11 14:00:00|7639|7638|7631.2|7630.2|7644.5|7643.5|7620.4|7619.4|6665
1697036400000|2023-10-11 15:00:00|7631.4|7630.4|7614.8|7612.8|7636.7|7635.7|7610|7608|14252
1697040000000|2023-10-11 16:00:00|7614.5|7612.5|7611|7609|7618.8|7616.8|7607.3|7605.3|2910
1697043600000|2023-10-11 17:00:00|7610.8|7608.8|7611.5|7609.5|7615|7613|7606|7604|1772
1697047200000|2023-10-11 18:00:00|7611.3|7609.3|7620.8|7618.8|7622.8|7620.8|7610.5|7608.5|945
1697050800000|2023-10-11 19:00:00|7621|7619|7631.7|7627.7|7631.9|7629.3|7618.3|7616.3|1827
1697054400000|2023-10-11 20:00:00|7631.1|7627.1|7639.5|7635.5|7643.1|7639.1|7630.8|7626.8|0
1697058000000|2023-10-11 21:00:00|7639.6|7635.6|7637.4|7633.4|7639.8|7635.8|7637|7633|0
1697061600000|2023-10-11 22:00:00|7637.1|7633.1|7637.9|7633.9|7638.2|7634.2|7633.9|7629.9|0
1697065200000|2023-10-11 23:00:00|7638|7634|7641.4|7637.4|7641.4|7637.4|7637.2|7633.2|0
1697068800000|2023-10-12 00:00:00|7641.3|7637.3|7644|7641|7647.3|7644.3|7636.5|7633.5|488
1697072400000|2023-10-12 01:00:00|7644.5|7641.5|7648.8|7645.8|7650.3|7647.3|7642|7639|244
1697076000000|2023-10-12 02:00:00|7648|7645|7648.8|7645.8|7651.5|7648.5|7647|7644|209
1697079600000|2023-10-12 03:00:00|7649|7646|7654|7651|7654|7651|7648|7645|108
1697083200000|2023-10-12 04:00:00|7653.8|7650.8|7654.8|7651.8|7656.5|7653.5|7652|7649|390
1697086800000|2023-10-12 05:00:00|7654.3|7651.3|7652|7649|7655.8|7652.8|7649.5|7646.5|559
1697090400000|2023-10-12 06:00:00|7651.8|7648.8|7657|7655|7662.3|7660.3|7648.5|7646.5|1683
1697094000000|2023-10-12 07:00:00|7656.5|7655.5|7649.3|7648.3|7664.8|7663.8|7639.5|7638.5|10642
1697097600000|2023-10-12 08:00:00|7649|7648|7681.8|7680.8|7681.8|7680.8|7644.8|7643.8|4721
1697101200000|2023-10-12 09:00:00|7682|7681|7682.2|7681.2|7686.2|7685.2|7673.8|7672.8|3925
1697104800000|2023-10-12 10:00:00|7682.7|7681.7|7675.9|7674.9|7687.7|7686.7|7673.2|7672.2|3332
1697108400000|2023-10-12 11:00:00|7675.7|7674.7|7671.9|7670.9|7680.9|7679.9|7667.7|7666.7|3311
1697112000000|2023-10-12 12:00:00|7671.4|7670.4|7663.4|7662.4|7682.6|7681.6|7663.4|7662.4|7776
1697115600000|2023-10-12 13:00:00|7663.6|7662.6|7645.6|7644.6|7668.9|7667.9|7641.9|7640.9|7607
1697119200000|2023-10-12 14:00:00|7645.4|7644.4|7650.2|7649.2|7654.2|7653.2|7639|7638|7247
1697122800000|2023-10-12 15:00:00|7650.5|7649.5|7646|7644|7653|7652|7634.5|7632.5|15271
1697126400000|2023-10-12 16:00:00|7645.5|7643.5|7648.2|7646.2|7653.5|7651.5|7643|7641|2078
1697130000000|2023-10-12 17:00:00|7648|7646|7612|7610|7648|7646|7611.5|7609.5|2618
1697133600000|2023-10-12 18:00:00|7611.7|7609.7|7627|7625|7629|7627|7604.5|7602.5|2131
1697137200000|2023-10-12 19:00:00|7627.5|7625.5|7639.5|7635.5|7642.2|7640.2|7626.2|7624.2|2812
1697140800000|2023-10-12 20:00:00|7639.3|7635.3|7639.1|7635.1|7645.6|7641.6|7637.6|7633.6|0
1697144400000|2023-10-12 21:00:00|7639|7635|7638.8|7634.8|7639.8|7635.8|7637.6|7633.6|0
1697148000000|2023-10-12 22:00:00|7639.1|7635.1|7640.2|7636.2|7640.7|7636.7|7635.8|7631.8|0
1697151600000|2023-10-12 23:00:00|7640.1|7636.1|7641.4|7637.4|7642.9|7638.9|7638.3|7634.3|0
1697155200000|2023-10-13 00:00:00|7641.5|7637.5|7651.2|7648.2|7653.2|7650.2|7640.2|7637.2|624
1697158800000|2023-10-13 01:00:00|7651|7648|7651|7648|7654.5|7651.5|7649|7646|159
1697162400000|2023-10-13 02:00:00|7650.5|7647.5|7645.7|7642.7|7655.7|7652.7|7645.5|7642.5|196
1697166000000|2023-10-13 03:00:00|7646|7643|7643.7|7640.7|7647.7|7644.7|7642.7|7639.7|207
1697169600000|2023-10-13 04:00:00|7644|7641|7638.7|7635.7|7646.7|7643.7|7638.7|7635.7|169
1697173200000|2023-10-13 05:00:00|7639|7636|7635.5|7632.5|7641|7638|7634.2|7631.2|309
1697176800000|2023-10-13 06:00:00|7635.7|7632.7|7646.2|7644.2|7648.7|7646.7|7629.7|7627.7|2110
1697180400000|2023-10-13 07:00:00|7645.7|7644.7|7650.2|7649.2|7655.7|7654.7|7641.7|7640.7|7765
1697184000000|2023-10-13 08:00:00|7649.7|7648.7|7626.9|7625.9|7661.7|7660.7|7622.9|7621.9|3784
1697187600000|2023-10-13 09:00:00|7626.7|7625.7|7596.7|7595.7|7630.4|7629.4|7593.7|7592.7|5341
1697191200000|2023-10-13 10:00:00|7596.4|7595.4|7615.4|7614.4|7619.2|7618.2|7591.2|7590.2|6921
1697194800000|2023-10-13 11:00:00|7615.7|7614.7|7615.9|7614.9|7626.4|7625.4|7611.4|7610.4|3473
1697198400000|2023-10-13 12:00:00|7616.2|7615.2|7637.2|7636.2|7638.2|7637.2|7605.9|7604.9|4056
1697202000000|2023-10-13 13:00:00|7636.9|7635.9|7644.7|7643.7|7650.4|7649.4|7632.2|7631.2|7966
1697205600000|2023-10-13 14:00:00|7639.9|7638.9|7605.8|7604.8|7646.9|7645.9|7603.3|7602.3|8023
1697209200000|2023-10-13 15:00:00|7605.6|7604.6|7598.1|7596.1|7608.1|7607.1|7590.6|7589.6|18943
1697212800000|2023-10-13 16:00:00|7597.1|7595.1|7612.1|7610.1|7618.8|7616.8|7595.3|7593.3|3162
1697216400000|2023-10-13 17:00:00|7611.8|7609.8|7613.6|7611.6|7616.1|7614.1|7596.8|7594.8|2463
1697220000000|2023-10-13 18:00:00|7614.1|7612.1|7616.1|7614.1|7623.1|7621.1|7612.1|7610.1|1906
1697223600000|2023-10-13 19:00:00|7616.3|7614.3|7615|7611|7622.3|7620.3|7609.1|7607.1|2474
1697227200000|2023-10-13 20:00:00|7615.4|7611.4|7609.3|7605.3|7615.4|7611.4|7607.5|7603.5|0
1697407200000|2023-10-15 22:00:00|7622.5|7618.5|7621.6|7617.6|7625.8|7621.8|7618.2|7614.2|0
1697410800000|2023-10-15 23:00:00|7621.7|7617.7|7625.1|7621.1|7626.8|7622.8|7620.4|7616.4|0
1697414400000|2023-10-16 00:00:00|7625.2|7621.2|7631.3|7628.3|7638.3|7635.3|7624.8|7620.9|892
1697418000000|2023-10-16 01:00:00|7631.5|7628.5|7629.3|7626.3|7636.3|7633.3|7628.5|7625.5|181
1697421600000|2023-10-16 02:00:00|7629.8|7626.8|7628|7625|7635.3|7632.3|7625.8|7622.8|59
1697425200000|2023-10-16 03:00:00|7628.5|7625.5|7627.3|7624.3|7629.3|7626.3|7621.5|7618.5|115
1697428800000|2023-10-16 04:00:00|7627.5|7624.5|7628.3|7625.3|7628.8|7625.8|7623.8|7620.8|81
1697432400000|2023-10-16 05:00:00|7628|7625|7618|7615|7629|7626|7612.3|7609.3|660
1697436000000|2023-10-16 06:00:00|7618.8|7615.8|7631.5|7629.5|7636.5|7634.5|7616.3|7614.3|1951
1697439600000|2023-10-16 07:00:00|7631|7630|7599.7|7598.7|7636.5|7635.5|7590.5|7589.5|10593
1697443200000|2023-10-16 08:00:00|7599.2|7598.2|7615|7614|7620|7619|7583.7|7582.7|5653
1697446800000|2023-10-16 09:00:00|7614.5|7613.5|7629.5|7628.5|7629.5|7628.5|7611|7610|3151
1697450400000|2023-10-16 10:00:00|7629.2|7628.2|7639|7638|7639.2|7638.2|7622.5|7621.5|3896
1697454000000|2023-10-16 11:00:00|7638.2|7637.2|7623.9|7622.9|7639|7638|7621.4|7620.4|3749
1697457600000|2023-10-16 12:00:00|7624.1|7623.1|7632.4|7631.4|7636.9|7635.9|7620.4|7619.4|3733
1697461200000|2023-10-16 13:00:00|7632.9|7631.9|7615.1|7614.1|7635.1|7634.1|7607.6|7606.6|5939
1697464800000|2023-10-16 14:00:00|7615.4|7614.4|7649.2|7648.2|7652|7651|7609.1|7608.1|7560
1697468400000|2023-10-16 15:00:00|7649.5|7648.5|7630.5|7628.5|7652.2|7651.2|7626.2|7624.2|15875
1697472000000|2023-10-16 16:00:00|7630.7|7628.7|7634.5|7632.5|7637|7635|7628.7|7626.7|1527
1697475600000|2023-10-16 17:00:00|7634.2|7632.2|7637.2|7635.2|7642.5|7640.5|7619.5|7617.5|1204
1697479200000|2023-10-16 18:00:00|7637.5|7635.5|7634.7|7632.7|7638|7636|7626.5|7624.5|712
1697482800000|2023-10-16 19:00:00|7635|7633|7643.2|7639.2|7646.2|7644.2|7633|7631|2245
1697486400000|2023-10-16 20:00:00|7645|7641|7647.8|7643.8|7649.3|7645.3|7641.4|7637.4|0
1697490000000|2023-10-16 21:00:00|7647.9|7643.9|7648.1|7644.1|7648.9|7644.9|7647.5|7643.5|0
1697493600000|2023-10-16 22:00:00|7648|7644|7642.7|7638.7|7648.1|7644.1|7642.3|7638.3|0
1697497200000|2023-10-16 23:00:00|7642.8|7638.8|7644|7640|7646.1|7642.1|7639.3|7635.3|0
1697500800000|2023-10-17 00:00:00|7644.1|7640.1|7645.7|7642.7|7649.2|7646.2|7639|7636|699
1697504400000|2023-10-17 01:00:00|7645.5|7642.5|7634.5|7631.5|7645.5|7642.5|7634|7631|74
1697508000000|2023-10-17 02:00:00|7634.2|7631.2|7631.5|7628.5|7635.2|7632.2|7630.7|7627.7|123
1697511600000|2023-10-17 03:00:00|7631.2|7628.2|7633.7|7630.7|7640|7637|7630.7|7627.7|118
1697515200000|2023-10-17 04:00:00|7633.5|7630.5|7632|7629|7635.5|7632.5|7631|7628|110
1697518800000|2023-10-17 05:00:00|7631.7|7628.7|7634.5|7631.5|7635.7|7632.7|7629.2|7626.2|459
1697522400000|2023-10-17 06:00:00|7634.2|7631.2|7621|7619|7637.7|7635.7|7620|7618|1781
1697526000000|2023-10-17 07:00:00|7620.5|7619.5|7669.4|7668.4|7671.7|7670.7|7618.2|7617.2|9491
1697529600000|2023-10-17 08:00:00|7669.2|7668.2|7651.4|7650.4|7677.2|7676.2|7641.2|7640.2|5252
1697533200000|2023-10-17 09:00:00|7650.9|7649.9|7662.4|7661.4|7671.4|7670.4|7649.9|7648.9|3403
1697536800000|2023-10-17 10:00:00|7662.2|7661.2|7664.4|7663.4|7667.7|7666.7|7650.7|7649.7|3871
1697540400000|2023-10-17 11:00:00|7663.9|7662.9|7663.8|7662.8|7667.9|7666.9|7650.2|7649.2|3469
1697544000000|2023-10-17 12:00:00|7663.3|7662.3|7649.5|7648.5|7669.8|7668.8|7644.3|7643.3|4512
1697547600000|2023-10-17 13:00:00|7650|7649|7651.5|7650.5|7668.5|7667.5|7641.5|7640.5|9061
1697551200000|2023-10-17 14:00:00|7651.3|7650.3|7680.8|7679.8|7684.8|7683.8|7645.8|7644.8|8149
1697554800000|2023-10-17 15:00:00|7681|7680|7683.8|7681.8|7688.8|7686.8|7675.8|7674.8|18099
1697558400000|2023-10-17 16:00:00|7684|7682|7653.5|7651.5|7703.3|7701.3|7635.5|7633.5|10159
1697562000000|2023-10-17 17:00:00|7653.3|7651.3|7662|7660|7670.3|7668.3|7651|7649|3521
1697565600000|2023-10-17 18:00:00|7661.8|7659.8|7666|7664|7674.3|7672.3|7659.5|7657.5|1863
1697569200000|2023-10-17 19:00:00|7666.3|7664.3|7682.6|7678.6|7683.8|7681.8|7665.5|7663.5|2388
1697572800000|2023-10-17 20:00:00|7682.4|7678.4|7680.1|7676.1|7684.3|7680.3|7675.8|7671.8|0
1697576400000|2023-10-17 21:00:00|7680|7676|7677.5|7673.5|7680.1|7676.1|7677.5|7673.5|0
1697580000000|2023-10-17 22:00:00|7677.4|7673.4|7673.8|7669.8|7677.7|7673.7|7673.5|7669.5|0
1697583600000|2023-10-17 23:00:00|7673.9|7669.9|7671.9|7667.9|7675.4|7671.4|7670.5|7666.5|0
1697587200000|2023-10-18 00:00:00|7671.8|7667.8|7663.8|7660.8|7673.3|7670.3|7662.8|7659.8|467
1697590800000|2023-10-18 01:00:00|7664|7661|7674|7671|7676.5|7673.5|7662.3|7659.3|344
1697594400000|2023-10-18 02:00:00|7675|7672|7681.3|7678.3|7685|7682|7674.3|7671.3|376
1697598000000|2023-10-18 03:00:00|7681.5|7678.5|7684|7681|7684|7681|7676|7673|253
1697601600000|2023-10-18 04:00:00|7684.3|7681.3|7684.8|7681.8|7691.3|7688.3|7683|7680|328
1697605200000|2023-10-18 05:00:00|7685|7682|7697.5|7694.5|7699.5|7696.5|7678.3|7675.3|803
1697608800000|2023-10-18 06:00:00|7697.8|7694.8|7675|7673|7700.8|7698.8|7674.8|7672.8|3157
1697612400000|2023-10-18 07:00:00|7674.5|7673.5|7661.6|7660.6|7680.5|7679.5|7625.3|7624.3|13740
1697616000000|2023-10-18 08:00:00|7661.9|7660.9|7680.1|7679.1|7682.4|7681.4|7656.1|7655.1|5087
1697619600000|2023-10-18 09:00:00|7680.4|7679.4|7648.9|7647.9|7680.9|7679.9|7648.4|7647.4|4653
1697623200000|2023-10-18 10:00:00|7647.9|7646.9|7623.1|7622.1|7649.6|7648.6|7619.4|7618.4|7039
1697626800000|2023-10-18 11:00:00|7622.9|7621.9|7631.9|7630.9|7632.4|7631.4|7614.9|7613.9|5137
1697630400000|2023-10-18 12:00:00|7632.4|7631.4|7609.1|7608.1|7637.9|7636.9|7608.4|7607.4|5275
1697634000000|2023-10-18 13:00:00|7609.4|7608.4|7603.1|7602.1|7632.4|7631.4|7600.9|7599.9|9322
1697637600000|2023-10-18 14:00:00|7602.9|7601.9|7589.5|7588.5|7615.1|7614.1|7580.5|7579.5|12871
1697641200000|2023-10-18 15:00:00|7589.2|7588.2|7577.7|7575.7|7596.5|7595.5|7575.9|7573.9|16879
1697644800000|2023-10-18 16:00:00|7578.2|7576.2|7569.2|7567.2|7583.7|7581.7|7567.4|7565.4|2823
1697648400000|2023-10-18 17:00:00|7568.9|7566.9|7581.7|7579.7|7586.2|7584.2|7563.9|7561.9|2374
1697652000000|2023-10-18 18:00:00|7581.9|7579.9|7576.9|7574.9|7588.9|7586.9|7573.9|7571.9|1928
1697655600000|2023-10-18 19:00:00|7577.2|7575.2|7575.3|7571.3|7579.9|7577.9|7565.9|7563.9|3470
1697659200000|2023-10-18 20:00:00|7577.2|7573.2|7579.6|7575.6|7584.3|7580.3|7577.2|7573.2|0
1697662800000|2023-10-18 21:00:00|7579.7|7575.7|7580.5|7576.5|7582|7578|7579.7|7575.7|0
1697666400000|2023-10-18 22:00:00|7580.2|7576.2|7574.4|7570.4|7580.4|7576.4|7574|7570|0
1697670000000|2023-10-18 23:00:00|7574.3|7570.3|7576.6|7572.6|7576.8|7572.8|7572.7|7568.7|0
1697673600000|2023-10-19 00:00:00|7576.8|7572.8|7582.4|7579.4|7583.4|7580.4|7571.9|7568.9|846
1697677200000|2023-10-19 01:00:00|7582.7|7579.7|7573.7|7570.7|7589.2|7586.2|7573.2|7570.2|397
1697680800000|2023-10-19 02:00:00|7573.9|7570.9|7562.7|7559.7|7575.2|7572.2|7561.9|7558.9|214
1697684400000|2023-10-19 03:00:00|7562.9|7559.9|7558.2|7555.2|7563.9|7560.9|7553.2|7550.2|233
1697688000000|2023-10-19 04:00:00|7558.4|7555.4|7562.4|7559.4|7564.9|7561.9|7558.2|7555.2|190
1697691600000|2023-10-19 05:00:00|7562.7|7559.7|7553.4|7550.4|7566.4|7563.4|7552.2|7549.2|475
1697695200000|2023-10-19 06:00:00|7553.7|7550.7|7545.2|7543.2|7560.9|7558.9|7537.9|7535.9|2610
1697698800000|2023-10-19 07:00:00|7544.7|7543.7|7502.1|7501.1|7545.2|7544.2|7484.2|7483.2|19453
1697702400000|2023-10-19 08:00:00|7501.8|7500.8|7499.8|7498.8|7514.8|7513.8|7492.1|7491.1|7996
1697706000000|2023-10-19 09:00:00|7500.3|7499.3|7534.3|7533.3|7536.6|7535.6|7497.3|7496.3|5026
1697709600000|2023-10-19 10:00:00|7534.6|7533.6|7537.3|7536.3|7541.1|7540.1|7524.6|7523.6|4671
1697713200000|2023-10-19 11:00:00|7535.6|7534.6|7518|7517|7539.1|7538.1|7512.3|7511.3|3986
1697716800000|2023-10-19 12:00:00|7517.8|7516.8|7511.3|7510.3|7519.3|7518.3|7505.8|7504.8|5818
1697720400000|2023-10-19 13:00:00|7512|7511|7515|7514|7519|7518|7502.5|7501.5|7419
1697724000000|2023-10-19 14:00:00|7514.5|7513.5|7494.1|7493.1|7516|7515|7491.8|7490.8|9557
1697727600000|2023-10-19 15:00:00|7494.6|7493.6|7501.3|7499.3|7515.6|7513.6|7492.8|7491.8|23100
1697731200000|2023-10-19 16:00:00|7501.6|7499.6|7512.6|7510.6|7529.6|7527.6|7485.6|7483.6|8630
1697734800000|2023-10-19 17:00:00|7512.8|7510.8|7500.1|7498.1|7522.8|7520.8|7495.8|7493.8|2910
1697738400000|2023-10-19 18:00:00|7499.8|7497.8|7488.6|7486.6|7503.8|7501.8|7483.3|7481.3|3101
1697742000000|2023-10-19 19:00:00|7488.3|7486.3|7486|7482|7491.3|7489.3|7469.6|7467.6|3748
1697745600000|2023-10-19 20:00:00|7485.9|7481.9|7480.9|7476.9|7486.6|7482.6|7475.4|7471.4|0
1697749200000|2023-10-19 21:00:00|7480.8|7476.8|7475.8|7471.8|7481.3|7477.3|7475|7471|0
1697752800000|2023-10-19 22:00:00|7475.9|7471.9|7476.4|7472.4|7479.5|7475.5|7472.8|7468.8|0
1697756400000|2023-10-19 23:00:00|7476.5|7472.5|7475.5|7471.5|7477.6|7473.6|7473.1|7469.1|0
1697760000000|2023-10-20 00:00:00|7475.4|7471.4|7474.3|7471.3|7478.3|7475.3|7465.8|7462.8|720
1697763600000|2023-10-20 01:00:00|7474.6|7471.6|7472.1|7469.1|7477.1|7474.1|7465.6|7462.6|360
1697767200000|2023-10-20 02:00:00|7471.6|7468.6|7485.3|7482.3|7485.8|7482.8|7469.8|7466.8|279
1697770800000|2023-10-20 03:00:00|7485.6|7482.6|7480.6|7477.6|7485.8|7482.8|7479.3|7476.3|189
1697774400000|2023-10-20 04:00:00|7480.8|7477.8|7479.6|7476.6|7485.1|7482.1|7477.3|7474.3|236
1697778000000|2023-10-20 05:00:00|7479.1|7476.1|7470.8|7467.8|7479.8|7476.8|7469.1|7466.1|258
1697781600000|2023-10-20 06:00:00|7470.6|7467.6|7467.8|7465.8|7474.3|7472.3|7456.8|7454.8|2241
1697785200000|2023-10-20 07:00:00|7467.3|7466.3|7473.4|7472.4|7479.7|7478.7|7444.8|7443.8|15259
1697788800000|2023-10-20 08:00:00|7473.2|7472.2|7470.4|7469.4|7491.2|7490.2|7466.4|7465.4|6130
1697792400000|2023-10-20 09:00:00|7470.7|7469.7|7448.7|7447.7|7474.2|7473.2|7438.9|7437.9|13916
1697796000000|2023-10-20 10:00:00|7448.9|7447.9|7435.7|7434.7|7448.9|7447.9|7429.9|7428.9|5343
1697799600000|2023-10-20 11:00:00|7436.2|7435.2|7435|7434|7444.4|7443.4|7425.8|7424.8|5624
1697803200000|2023-10-20 12:00:00|7434.3|7433.3|7412.5|7411.5|7435.3|7434.3|7407.8|7406.8|7803
1697806800000|2023-10-20 13:00:00|7412.8|7411.8|7423|7422|7439.8|7438.8|7412.8|7411.8|9202
1697810400000|2023-10-20 14:00:00|7422.8|7421.8|7410.1|7409.1|7426.8|7425.8|7394.6|7393.6|11960
1697814000000|2023-10-20 15:00:00|7409.9|7408.9|7416.1|7414.1|7418.6|7416.6|7395.1|7393.1|22452
1697817600000|2023-10-20 16:00:00|7416.4|7414.4|7421.1|7419.1|7423.4|7421.4|7404.6|7402.6|3146
1697821200000|2023-10-20 17:00:00|7421.4|7419.4|7410.6|7408.6|7421.4|7419.4|7402.9|7400.9|2253
1697824800000|2023-10-20 18:00:00|7410.4|7408.4|7401.6|7399.6|7412.6|7410.6|7397.1|7395.1|1262
1697828400000|2023-10-20 19:00:00|7401.9|7399.9|7386.2|7382.2|7404.6|7402.6|7385.4|7382.2|2468
1697832000000|2023-10-20 20:00:00|7386.3|7382.3|7373.7|7369.7|7390.2|7386.2|7373.4|7369.4|0
1698012000000|2023-10-22 22:00:00|7379.5|7375.5|7395.1|7391.1|7396.9|7392.9|7379.3|7375.3|0
1698015600000|2023-10-22 23:00:00|7395|7391|7403.5|7399.5|7403.5|7399.5|7392.5|7388.5|0
1698019200000|2023-10-23 00:00:00|7403.4|7399.4|7399.9|7396.9|7408.2|7405.2|7396.4|7393.4|772
1698022800000|2023-10-23 01:00:00|7400.4|7397.4|7401.2|7398.2|7403.7|7400.7|7397.2|7394.2|251
1698026400000|2023-10-23 02:00:00|7400.9|7397.9|7393.7|7390.7|7402.9|7399.9|7393.7|7390.7|178
1698030000000|2023-10-23 03:00:00|7393.9|7390.9|7398.4|7395.4|7402.2|7399.2|7393.9|7390.9|186
1698033600000|2023-10-23 04:00:00|7398.2|7395.2|7400.4|7397.4|7402.9|7399.9|7397.4|7394.4|336
1698037200000|2023-10-23 05:00:00|7399.9|7396.9|7403.2|7400.2|7407.9|7404.9|7399.4|7396.4|553
1698040800000|2023-10-23 06:00:00|7402.9|7399.9|7392.7|7390.7|7410.2|7408.2|7392.7|7390.7|1918
1698044400000|2023-10-23 07:00:00|7392.2|7391.2|7362.3|7361.3|7398.2|7397.2|7360.8|7359.8|14272
1698048000000|2023-10-23 08:00:00|7364|7363|7384.3|7383.3|7391.8|7390.8|7354.8|7353.8|8386
1698051600000|2023-10-23 09:00:00|7384.8|7383.8|7343.5|7342.5|7385.3|7384.3|7338.3|7337.3|7915
1698055200000|2023-10-23 10:00:00|7343.3|7342.3|7359|7358|7369.3|7368.3|7342.8|7341.8|6950
1698058800000|2023-10-23 11:00:00|7359.3|7358.3|7357.6|7356.6|7366.6|7365.6|7347.8|7346.8|3958
1698062400000|2023-10-23 12:00:00|7357.8|7356.8|7370.1|7369.1|7379.3|7378.3|7349.3|7348.3|6129
1698066000000|2023-10-23 13:00:00|7370.6|7369.6|7367.6|7366.6|7376.6|7375.6|7346.6|7345.6|7811
1698069600000|2023-10-23 14:00:00|7367.8|7366.8|7372.8|7371.8|7383.1|7382.1|7359.3|7358.3|8898
1698073200000|2023-10-23 15:00:00|7373.1|7372.1|7377.3|7375.3|7387.6|7386.6|7367.3|7365.3|18712
1698076800000|2023-10-23 16:00:00|7377.6|7375.6|7387.8|7385.8|7387.8|7385.8|7367.1|7365.1|3431
1698080400000|2023-10-23 17:00:00|7388.1|7386.1|7371.3|7369.3|7389.3|7387.3|7368.1|7366.1|2057
1698084000000|2023-10-23 18:00:00|7371.1|7369.1|7363.6|7361.6|7371.1|7369.1|7359.6|7357.6|2199
1698087600000|2023-10-23 19:00:00|7363.8|7361.8|7348.4|7344.4|7367.1|7365.1|7347.3|7344.4|3852
1698091200000|2023-10-23 20:00:00|7348.6|7344.6|7358.5|7354.5|7360.5|7356.5|7347.4|7343.4|0
1698094800000|2023-10-23 21:00:00|7358.6|7354.6|7354.9|7350.9|7358.8|7354.8|7353.5|7349.5|0
1698098400000|2023-10-23 22:00:00|7355|7351|7360.2|7356.2|7360.9|7356.9|7352.3|7348.3|0
1698102000000|2023-10-23 23:00:00|7360.1|7356.1|7369.7|7365.7|7372.2|7368.2|7360|7356|0
1698105600000|2023-10-24 00:00:00|7369.6|7365.6|7354.1|7351.1|7369.7|7365.7|7353.4|7350.4|807
1698109200000|2023-10-24 01:00:00|7354.6|7351.6|7346.1|7343.1|7360.6|7357.6|7344.6|7341.6|498
1698112800000|2023-10-24 02:00:00|7345.9|7342.9|7359.6|7356.6|7364.6|7361.6|7344.4|7341.4|255
1698116400000|2023-10-24 03:00:00|7359.9|7356.9|7358.1|7355.1|7361.1|7358.1|7355.1|7352.1|200
1698120000000|2023-10-24 04:00:00|7358.6|7355.6|7364.6|7361.6|7364.6|7361.6|7357.1|7354.1|259
1698123600000|2023-10-24 05:00:00|7364.1|7361.1|7366.4|7363.4|7372.4|7369.4|7363.6|7360.6|818
1698127200000|2023-10-24 06:00:00|7365.4|7362.4|7372.1|7370.1|7378.6|7376.6|7365.4|7362.4|3163
1698130800000|2023-10-24 07:00:00|7371.6|7370.6|7356.6|7355.6|7381.1|7380.1|7344.4|7343.4|19567
1698134400000|2023-10-24 08:00:00|7358.6|7357.6|7353.4|7352.4|7358.6|7357.6|7323.4|7322.4|7108
1698138000000|2023-10-24 09:00:00|7353.6|7352.6|7368.4|7367.4|7369.6|7368.6|7350.9|7349.9|3676
1698141600000|2023-10-24 10:00:00|7367.9|7366.9|7375.1|7374.1|7375.4|7374.4|7362.9|7361.9|3582
1698145200000|2023-10-24 11:00:00|7375.4|7374.4|7371.8|7370.8|7376.6|7375.6|7367.1|7366.1|3370
1698148800000|2023-10-24 12:00:00|7372.1|7371.1|7372.8|7371.8|7378.1|7377.1|7363.6|7362.6|4410
1698152400000|2023-10-24 13:00:00|7372.6|7371.6|7380.1|7379.1|7380.3|7379.3|7356.3|7355.3|7905
1698156000000|2023-10-24 14:00:00|7380.3|7379.3|7403|7402|7406.7|7405.7|7370.6|7369.6|10547
1698159600000|2023-10-24 15:00:00|7403.2|7402.2|7389.5|7387.5|7403.2|7402.2|7383.7|7381.7|18453
1698163200000|2023-10-24 16:00:00|7389.2|7387.2|7382|7380|7391.5|7389.5|7377.5|7375.5|2673
1698166800000|2023-10-24 17:00:00|7381.7|7379.7|7395|7393|7395.7|7393.7|7381|7379|1883
1698170400000|2023-10-24 18:00:00|7394.7|7392.7|7405.7|7403.7|7408|7406|7393.2|7391.2|1077
1698174000000|2023-10-24 19:00:00|7405.5|7403.5|7400.8|7396.8|7409|7407|7399|7396.7|2986
1698177600000|2023-10-24 20:00:00|7401|7397|7399|7395|7416.9|7412.9|7397.7|7393.7|0
1698181200000|2023-10-24 21:00:00|7398.9|7394.9|7399.8|7395.8|7400.7|7396.7|7397.2|7393.2|0
1698184800000|2023-10-24 22:00:00|7400.2|7396.2|7400.2|7396.2|7404.8|7400.8|7392|7388|0
1698188400000|2023-10-24 23:00:00|7400.1|7396.1|7400.9|7396.9|7401.9|7397.9|7398.7|7394.7|0
1698192000000|2023-10-25 00:00:00|7400.8|7396.8|7397.5|7394.5|7404.5|7401.5|7391.5|7388.5|825
1698195600000|2023-10-25 01:00:00|7397.3|7394.3|7401.3|7398.3|7402.8|7399.8|7393.8|7390.8|396
1698199200000|2023-10-25 02:00:00|7401|7398|7405.5|7402.5|7405.8|7402.8|7399.3|7396.3|296
1698202800000|2023-10-25 03:00:00|7405.8|7402.8|7396.5|7393.5|7406.5|7403.5|7396|7393|179
1698206400000|2023-10-25 04:00:00|7396.8|7393.8|7398|7395|7399.3|7396.3|7395|7392|102
1698210000000|2023-10-25 05:00:00|7397.8|7394.8|7386.5|7383.5|7399.5|7396.5|7384.8|7381.8|483
1698213600000|2023-10-25 06:00:00|7387|7384|7384.8|7382.8|7396|7394|7377.8|7375.8|1865
1698217200000|2023-10-25 07:00:00|7384.3|7383.3|7389.8|7388.8|7391.3|7390.3|7367.8|7366.8|11340
1698220800000|2023-10-25 08:00:00|7389.6|7388.6|7397.8|7396.8|7401.6|7400.6|7380.1|7379.1|4959
1698224400000|2023-10-25 09:00:00|7397.6|7396.6|7393.3|7392.3|7401.3|7400.3|7380.8|7379.8|3266
1698228000000|2023-10-25 10:00:00|7393.1|7392.1|7402.3|7401.3|7402.3|7401.3|7381.8|7380.8|3927
1698231600000|2023-10-25 11:00:00|7401.1|7400.1|7408.3|7407.3|7412.6|7411.6|7400.1|7399.1|3577
1698235200000|2023-10-25 12:00:00|7408.1|7407.1|7394.8|7393.8|7420|7419|7394.3|7393.3|4461
1698238800000|2023-10-25 13:00:00|7394.3|7393.3|7391.5|7390.5|7413.3|7412.3|7387.3|7386.3|8834
1698242400000|2023-10-25 14:00:00|7391.3|7390.3|7412.5|7411.5|7416|7415|7372|7371|8679
1698246000000|2023-10-25 15:00:00|7412.7|7411.7|7412.4|7410.4|7430.5|7429.5|7407.7|7406.1|20405
1698249600000|2023-10-25 16:00:00|7411.9|7409.9|7401.1|7399.1|7412.4|7410.4|7398.1|7396.1|2811
1698253200000|2023-10-25 17:00:00|7401.4|7399.4|7398.9|7396.9|7406.1|7404.1|7393.1|7391.1|2652
1698256800000|2023-10-25 18:00:00|7398.6|7396.6|7401.6|7399.6|7404.1|7402.1|7394.9|7392.9|1391
1698260400000|2023-10-25 19:00:00|7401.9|7399.9|7402.4|7398.4|7405.1|7403.1|7396.6|7394.6|1895
1698264000000|2023-10-25 20:00:00|7403|7399|7401.4|7397.4|7414.4|7410.4|7401.2|7397.2|0
1698267600000|2023-10-25 21:00:00|7401.5|7397.5|7396.9|7392.9|7402.4|7398.4|7396.7|7392.7|0
1698271200000|2023-10-25 22:00:00|7395.4|7391.4|7388.2|7384.2|7395.4|7391.4|7383.3|7379.3|0
1698274800000|2023-10-25 23:00:00|7388.1|7384.1|7386.5|7382.5|7388.7|7384.7|7380.8|7376.8|0
1698278400000|2023-10-26 00:00:00|7386.7|7382.7|7374.2|7371.2|7394.4|7391.4|7372.4|7369.4|784
1698282000000|2023-10-26 01:00:00|7374.4|7371.4|7374.9|7371.9|7381.4|7378.4|7368.2|7365.2|613
1698285600000|2023-10-26 02:00:00|7375.2|7372.2|7371.4|7368.4|7377.7|7374.7|7365.9|7362.9|156
1698289200000|2023-10-26 03:00:00|7371.7|7368.7|7376.9|7373.9|7380.9|7377.9|7371.2|7368.2|140
1698292800000|2023-10-26 04:00:00|7377.2|7374.2|7377.4|7374.4|7378.7|7375.7|7373.2|7370.2|224
1698296400000|2023-10-26 05:00:00|7377.7|7374.7|7375.4|7372.4|7384.4|7381.4|7372.2|7369.2|1161
1698300000000|2023-10-26 06:00:00|7374.9|7371.9|7370.7|7368.7|7397.9|7395.9|7363.9|7361.9|3095
1698303600000|2023-10-26 07:00:00|7370.2|7369.2|7361.5|7360.5|7381.9|7380.9|7348.2|7347.2|16443
1698307200000|2023-10-26 08:00:00|7361.7|7360.7|7350.7|7349.7|7372.2|7371.2|7346|7345|5605
1698310800000|2023-10-26 09:00:00|7351|7350|7371.5|7370.5|7381.5|7380.5|7347.5|7346.5|5515
1698314400000|2023-10-26 10:00:00|7371.7|7370.7|7366.5|7365.5|7382.2|7381.2|7364.5|7363.5|3144
1698318000000|2023-10-26 11:00:00|7366.2|7365.2|7360.5|7359.5|7366.2|7365.2|7342.2|7341.2|4761
1698321600000|2023-10-26 12:00:00|7361|7360|7393|7392|7396|7395|7355.7|7354.7|7317
1698325200000|2023-10-26 13:00:00|7393.2|7392.2|7375|7374|7398.5|7397.5|7372.5|7371.5|7469
1698328800000|2023-10-26 14:00:00|7374.7|7373.7|7367.1|7366.1|7374.7|7373.7|7346.6|7345.6|8921
1698332400000|2023-10-26 15:00:00|7367.4|7366.4|7354.9|7352.9|7370.1|7369.1|7349.4|7347.4|18264
1698336000000|2023-10-26 16:00:00|7354.4|7352.4|7332.9|7330.9|7354.6|7352.6|7332.4|7330.4|3441
1698339600000|2023-10-26 17:00:00|7332.6|7330.6|7340.6|7338.6|7341.6|7339.6|7324.4|7322.4|2696
1698343200000|2023-10-26 18:00:00|7340.4|7338.4|7356.6|7354.6|7357.1|7355.1|7339.6|7337.6|1461
1698346800000|2023-10-26 19:00:00|7356.9|7354.9|7341|7337|7360.4|7358.4|7338.6|7336.6|2283
1698350400000|2023-10-26 20:00:00|7341.1|7337.1|7345.5|7341.5|7350.8|7346.8|7335.6|7331.6|0
1698354000000|2023-10-26 21:00:00|7345.4|7341.4|7350.4|7346.4|7351.1|7347.1|7344|7340|0
1698357600000|2023-10-26 22:00:00|7350.9|7346.9|7357.1|7353.1|7359.4|7355.4|7350.9|7346.9|0
1698361200000|2023-10-26 23:00:00|7357|7353|7363.8|7359.8|7364.4|7360.4|7357|7353|0
1698364800000|2023-10-27 00:00:00|7363.7|7359.7|7359.9|7356.9|7365.2|7362.2|7354.4|7351.4|871
1698368400000|2023-10-27 01:00:00|7358.9|7355.9|7368.9|7365.9|7370.4|7367.4|7357.2|7354.2|458
1698372000000|2023-10-27 02:00:00|7369.2|7366.2|7370.7|7367.7|7374.9|7371.9|7368.9|7365.9|209
1698375600000|2023-10-27 03:00:00|7370.9|7367.9|7366.9|7363.9|7371.9|7368.9|7363.9|7360.9|187
1698379200000|2023-10-27 04:00:00|7367.2|7364.2|7372.7|7369.7|7373.4|7370.4|7364.4|7361.4|116
1698382800000|2023-10-27 05:00:00|7372.4|7369.4|7367.9|7364.9|7375.4|7372.4|7365.9|7362.9|1160
1698386400000|2023-10-27 06:00:00|7368.2|7365.2|7355.9|7353.9|7378.2|7376.2|7355.9|7353.9|2552
1698390000000|2023-10-27 07:00:00|7356.4|7354.4|7364.3|7363.3|7365.5|7364.5|7336.7|7335.7|11535
1698393600000|2023-10-27 08:00:00|7364|7363|7378.5|7377.5|7382|7381|7357.8|7356.8|5050
1698397200000|2023-10-27 09:00:00|7378.3|7377.3|7367.8|7366.8|7382|7381|7359|7358|5005
1698400800000|2023-10-27 10:00:00|7368|7367|7367.3|7366.3|7377.5|7376.5|7359.8|7358.8|5975
1698404400000|2023-10-27 11:00:00|7366.3|7365.3|7325.7|7324.7|7370.8|7369.8|7325.4|7324.4|8051
1698408000000|2023-10-27 12:00:00|7325.9|7324.9|7349.2|7348.2|7353.4|7352.4|7321.9|7320.9|6213
1698411600000|2023-10-27 13:00:00|7348.9|7347.9|7310.2|7309.2|7364.4|7363.4|7299.4|7298.4|9949
1698415200000|2023-10-27 14:00:00|7309.9|7308.9|7288.4|7287.4|7320.9|7319.9|7279.1|7278.1|11017
1698418800000|2023-10-27 15:00:00|7288.6|7287.6|7292.6|7290.6|7306.6|7305.6|7283.9|7282.9|17350
1698422400000|2023-10-27 16:00:00|7292.4|7290.4|7282.4|7280.4|7294.9|7292.9|7280.9|7278.9|2677
1698426000000|2023-10-27 17:00:00|7282.1|7280.1|7272.1|7270.1|7285.6|7283.6|7267.4|7265.4|3362
1698429600000|2023-10-27 18:00:00|7271.9|7269.9|7261.4|7259.4|7276.6|7274.6|7258.9|7256.9|2221
1698433200000|2023-10-27 19:00:00|7261.6|7259.6|7273.1|7269.1|7274.9|7272.9|7258.6|7256.6|2922
1698436800000|2023-10-27 20:00:00|7274.6|7270.6|7270.5|7266.5|7277.3|7273.3|7270.3|7266.3|0
1698616800000|2023-10-29 22:00:00|7285.4|7281.4|7290.5|7286.5|7294|7290|7283|7279|0
1698620400000|2023-10-29 23:00:00|7290.4|7286.4|7288.4|7284.4|7290.8|7286.8|7284.8|7280.8|0
1698624000000|2023-10-30 00:00:00|7288.3|7284.3|7295.4|7291.4|7295.4|7291.4|7287.1|7283.1|0
1698627600000|2023-10-30 01:00:00|7295.3|7291.3|7307.9|7304.9|7309.4|7306.4|7294.4|7290.4|859
1698631200000|2023-10-30 02:00:00|7307.7|7304.7|7306.9|7303.9|7308.7|7305.7|7300.7|7297.7|297
1698634800000|2023-10-30 03:00:00|7307.7|7304.7|7305.7|7302.7|7308.4|7305.4|7303.7|7300.7|369
1698638400000|2023-10-30 04:00:00|7305.4|7302.4|7301.4|7298.4|7305.4|7302.4|7296.2|7293.2|436
1698642000000|2023-10-30 05:00:00|7301.7|7298.7|7307.7|7304.7|7308.4|7305.4|7299.9|7296.9|264
1698645600000|2023-10-30 06:00:00|7307.9|7304.9|7316.9|7313.9|7317.9|7314.9|7307.9|7304.9|1505
1698649200000|2023-10-30 07:00:00|7316.4|7313.4|7323.4|7321.4|7341.9|7339.9|7311.7|7309.7|3198
1698652800000|2023-10-30 08:00:00|7322.9|7321.9|7345.1|7344.1|7362.4|7361.4|7319.9|7318.9|13950
1698656400000|2023-10-30 09:00:00|7345.4|7344.4|7352.6|7351.6|7357.4|7356.4|7341.4|7340.4|5499
1698660000000|2023-10-30 10:00:00|7352.9|7351.9|7349.4|7348.4|7355.9|7354.9|7339.6|7338.6|4652
1698663600000|2023-10-30 11:00:00|7348.9|7347.9|7354.9|7353.9|7358.1|7357.1|7341.4|7340.4|3235
1698667200000|2023-10-30 12:00:00|7355.1|7354.1|7349.8|7348.8|7355.9|7354.9|7337.4|7336.4|4791
1698670800000|2023-10-30 13:00:00|7350|7349|7354.8|7353.8|7362|7361|7346.8|7345.8|7322
1698674400000|2023-10-30 14:00:00|7355|7354|7324.3|7323.3|7356.3|7355.3|7321.8|7320.8|9149
1698678000000|2023-10-30 15:00:00|7324.5|7323.5|7329.2|7328.2|7336.5|7335.5|7310.5|7309.5|6243
1698681600000|2023-10-30 16:00:00|7329|7328|7325.5|7323.5|7338.7|7337.7|7314.7|7312.7|14175
1698685200000|2023-10-30 17:00:00|7325.7|7323.7|7345.7|7343.7|7345.7|7343.7|7323.2|7321.2|2504
1698688800000|2023-10-30 18:00:00|7345.5|7343.5|7338.2|7336.2|7346|7344|7336|7334|2013
1698692400000|2023-10-30 19:00:00|7338.5|7336.5|7339.2|7337.2|7345|7343|7337.5|7335.5|2868
1698696000000|2023-10-30 20:00:00|7339|7337|7335.6|7331.6|7339.2|7337.2|7334|7331.6|260
1698699600000|2023-10-30 21:00:00|7335.5|7331.5|7339.5|7335.5|7341.1|7337.1|7335.1|7331.1|0
1698703200000|2023-10-30 22:00:00|7339.7|7335.7|7339.3|7335.3|7341.3|7337.3|7337.6|7333.6|0
1698706800000|2023-10-30 23:00:00|7339.2|7335.2|7338.3|7334.3|7341.6|7337.6|7337.4|7333.4|0
1698710400000|2023-10-31 00:00:00|7338.4|7334.4|7335.7|7331.7|7338.6|7334.6|7330.4|7326.4|0
1698714000000|2023-10-31 01:00:00|7335.6|7331.6|7327.7|7324.7|7337.5|7334.5|7324.2|7321.2|694
1698717600000|2023-10-31 02:00:00|7328|7325|7325.5|7322.5|7333.2|7330.2|7324.7|7321.7|324
1698721200000|2023-10-31 03:00:00|7325.2|7322.2|7321.2|7318.2|7327.7|7324.7|7315.5|7312.5|471
1698724800000|2023-10-31 04:00:00|7321|7318|7320.5|7317.5|7326.7|7323.7|7316.7|7313.7|306
1698728400000|2023-10-31 05:00:00|7319.7|7316.7|7319.5|7316.5|7323|7320|7316.7|7313.7|364
1698732000000|2023-10-31 06:00:00|7320.2|7317.2|7332.2|7329.2|7335.2|7332.2|7317.2|7314.2|648
1698735600000|2023-10-31 07:00:00|7332.7|7329.7|7329.2|7327.2|7339.7|7337.7|7328.5|7326.5|2142
1698739200000|2023-10-31 08:00:00|7328.7|7327.7|7353.3|7352.3|7353.8|7352.8|7323.5|7322.5|10504
1698742800000|2023-10-31 09:00:00|7353.5|7352.5|7371|7370|7373.8|7372.8|7347|7346|6591
1698746400000|2023-10-31 10:00:00|7370.8|7369.8|7370.8|7369.8|7375.3|7374.3|7362.3|7361.3|4073
1698750000000|2023-10-31 11:00:00|7370.3|7369.3|7365|7364|7371.3|7370.3|7360.3|7359.3|2753
1698753600000|2023-10-31 12:00:00|7365.3|7364.3|7348|7347|7366.8|7365.8|7348|7347|4865
1698757200000|2023-10-31 13:00:00|7349|7348|7335.2|7334.2|7351|7350|7322.7|7321.7|8499
1698760800000|2023-10-31 14:00:00|7334.7|7333.7|7337|7336|7351|7350|7320.5|7319.5|8054
1698764400000|2023-10-31 15:00:00|7337.2|7336.2|7324|7323|7342.7|7341.7|7317|7316|7177
1698768000000|2023-10-31 16:00:00|7324.5|7323.5|7326.5|7324.5|7334.7|7332.7|7307.5|7306.5|33452
1698771600000|2023-10-31 17:00:00|7326.7|7324.7|7325|7323|7330|7328|7317|7315|2648
1698775200000|2023-10-31 18:00:00|7325.2|7323.2|7329.5|7327.5|7330|7328|7314.5|7312.5|1725
1698778800000|2023-10-31 19:00:00|7330|7328|7328.7|7326.7|7332.7|7330.7|7322.5|7320.5|2551
1698782400000|2023-10-31 20:00:00|7329|7327|7328.9|7324.9|7329.2|7327.2|7324|7322|547
1698786000000|2023-10-31 21:00:00|7328.8|7324.8|7330.3|7326.3|7330.9|7326.9|7327.7|7323.7|0
1698789600000|2023-10-31 22:00:00|7330.5|7326.5|7330.6|7326.6|7333.1|7329.1|7327.1|7323.1|0
1698793200000|2023-10-31 23:00:00|7330.8|7326.8|7328.4|7324.4|7331.2|7327.2|7325.6|7321.6|0
1698796800000|2023-11-01 00:00:00|7328.3|7324.3|7326.9|7322.9|7330.6|7326.6|7323.6|7319.6|0
1698800400000|2023-11-01 01:00:00|7326.8|7322.8|7326.5|7323.5|7334|7331|7323.3|7320.3|878
1698804000000|2023-11-01 02:00:00|7326.3|7323.3|7334|7331|7334.3|7331.3|7321.8|7318.8|351
1698807600000|2023-11-01 03:00:00|7333.8|7330.8|7332.5|7329.5|7336.8|7333.8|7332.5|7329.5|139
1698811200000|2023-11-01 04:00:00|7332|7329|7334|7331|7335.5|7332.5|7329|7326|139
1698814800000|2023-11-01 05:00:00|7333.8|7330.8|7330.5|7327.5|7338|7335|7329.5|7326.5|331
1698818400000|2023-11-01 06:00:00|7330.3|7327.3|7349.5|7346.5|7349.8|7346.8|7329|7326|969
1698822000000|2023-11-01 07:00:00|7349|7346|7342.3|7340.3|7360.3|7358.3|7341.5|7339.5|2374
1698825600000|2023-11-01 08:00:00|7341.8|7340.8|7325.3|7324.3|7352.3|7351.3|7320.3|7319.3|13179
1698829200000|2023-11-01 09:00:00|7325.8|7324.8|7322.3|7321.3|7340.1|7339.1|7320.3|7319.3|4426
1698832800000|2023-11-01 10:00:00|7322.6|7321.6|7315.8|7314.8|7326.3|7325.3|7306.6|7305.6|4451
1698836400000|2023-11-01 11:00:00|7316.1|7315.1|7314.8|7313.8|7321.8|7320.8|7306.1|7305.1|3681
1698840000000|2023-11-01 12:00:00|7315.1|7314.1|7348.4|7347.4|7351.4|7350.4|7314.1|7313.1|7207
1698843600000|2023-11-01 13:00:00|7348.1|7347.1|7373.4|7372.4|7386.1|7385.1|7342.9|7341.9|10462
1698847200000|2023-11-01 14:00:00|7374.4|7373.4|7363.4|7362.4|7381.1|7380.1|7361.6|7360.6|9065
1698850800000|2023-11-01 15:00:00|7363.9|7362.9|7363.7|7362.7|7365.7|7364.7|7336.7|7335.7|9260
1698854400000|2023-11-01 16:00:00|7364|7363|7343.3|7341.3|7364|7363|7328.8|7326.8|14390
1698858000000|2023-11-01 17:00:00|7343.5|7341.5|7341.8|7339.8|7351.8|7349.8|7341|7339|2532
1698861600000|2023-11-01 18:00:00|7342|7340|7355.8|7353.8|7359.3|7357.3|7338.3|7336.3|3350
1698865200000|2023-11-01 19:00:00|7355.3|7353.3|7366.3|7364.3|7369.8|7367.8|7355.3|7353.3|3869
1698868800000|2023-11-01 20:00:00|7365.8|7363.8|7366.6|7362.6|7368.8|7366.8|7362.8|7360.8|731
1698872400000|2023-11-01 21:00:00|7366.5|7362.5|7368|7364|7368.8|7364.8|7366|7362|0
1698876000000|2023-11-01 22:00:00|7367.7|7363.7|7369.8|7365.8|7371.5|7367.5|7366.3|7362.3|0
1698879600000|2023-11-01 23:00:00|7369.7|7365.7|7376.8|7372.8|7378.2|7374.2|7369.4|7365.4|0
1698883200000|2023-11-02 00:00:00|7376.7|7372.7|7378.6|7374.6|7381.7|7377.7|7373.9|7369.9|0
1698886800000|2023-11-02 01:00:00|7378.5|7374.5|7386.6|7383.6|7389.8|7386.8|7375.8|7372.8|947
1698890400000|2023-11-02 02:00:00|7386.8|7383.8|7377.6|7374.6|7387.8|7384.8|7376.8|7373.8|256
1698894000000|2023-11-02 03:00:00|7377.3|7374.3|7376.8|7373.8|7378.8|7375.8|7373.8|7370.8|170
1698897600000|2023-11-02 04:00:00|7377.3|7374.3|7377.3|7374.3|7379.6|7376.6|7374.6|7371.6|166
1698901200000|2023-11-02 05:00:00|7377.1|7374.1|7377.8|7374.8|7381.1|7378.1|7376.1|7373.1|92
1698904800000|2023-11-02 06:00:00|7378.3|7375.3|7380.3|7377.3|7380.3|7377.3|7371.3|7368.3|897
1698908400000|2023-11-02 07:00:00|7380.6|7377.6|7392.6|7390.6|7395.6|7393.6|7376.8|7374.8|2743
1698912000000|2023-11-02 08:00:00|7392.1|7391.1|7430.3|7429.3|7434.6|7433.6|7389.1|7388.1|18327
1698915600000|2023-11-02 09:00:00|7430.6|7429.6|7438.3|7437.3|7448.3|7447.3|7428.1|7427.1|8813
1698919200000|2023-11-02 10:00:00|7438.8|7437.8|7435.3|7434.3|7440.8|7439.8|7422.8|7421.8|7161
1698922800000|2023-11-02 11:00:00|7435.5|7434.5|7429.5|7428.5|7441.8|7440.8|7429.3|7428.3|6612
1698926400000|2023-11-02 12:00:00|7430|7429|7435|7434|7444.5|7443.5|7418.5|7417.5|9118
1698930000000|2023-11-02 13:00:00|7434.7|7433.7|7451.7|7450.7|7461.5|7460.5|7432|7431|14396
1698933600000|2023-11-02 14:00:00|7451|7450|7467.5|7466.5|7468.7|7467.7|7440.5|7439.5|9840
1698937200000|2023-11-02 15:00:00|7467|7466|7449|7448|7470.5|7469.5|7447.5|7446.5|11529
1698940800000|2023-11-02 16:00:00|7449.5|7448.5|7450.5|7448.5|7454.5|7452.5|7435.5|7434.5|18524
1698944400000|2023-11-02 17:00:00|7450.2|7448.2|7464.5|7462.5|7467.7|7465.7|7448|7446|3257
1698948000000|2023-11-02 18:00:00|7464.7|7462.7|7462|7460|7468.5|7466.5|7460|7458|1863
1698951600000|2023-11-02 19:00:00|7461.7|7459.7|7469|7467|7473|7471|7461|7459|2873
1698955200000|2023-11-02 20:00:00|7468.7|7466.7|7469.3|7465.3|7470.7|7468.7|7464.7|7462.7|833
1698958800000|2023-11-02 21:00:00|7469.1|7465.1|7473.2|7469.2|7477.2|7473.2|7468.1|7464.1|0
1698962400000|2023-11-02 22:00:00|7472.6|7468.6|7474|7470|7475.5|7471.5|7470.9|7466.9|0
1698966000000|2023-11-02 23:00:00|7474.1|7470.1|7471.7|7467.7|7474.8|7470.8|7471.5|7467.5|0
1698969600000|2023-11-03 00:00:00|7471.8|7467.8|7466.4|7462.4|7472.4|7468.4|7465.5|7461.5|0
1698973200000|2023-11-03 01:00:00|7465.6|7461.6|7478.1|7475.1|7479.1|7476.1|7464.1|7461.1|1061
1698976800000|2023-11-03 02:00:00|7477.6|7474.6|7480.6|7477.6|7481.9|7478.9|7477.1|7474.1|214
1698980400000|2023-11-03 03:00:00|7480.4|7477.4|7478.1|7475.1|7481.9|7478.9|7477.9|7474.9|163
1698984000000|2023-11-03 04:00:00|7478.4|7475.4|7478.6|7475.6|7479.6|7476.6|7476.1|7473.1|155
1698987600000|2023-11-03 05:00:00|7478.4|7475.4|7480.6|7477.6|7482.1|7479.1|7478.1|7475.1|123
1698991200000|2023-11-03 06:00:00|7480.1|7477.1|7475.6|7472.6|7485.9|7482.9|7475.6|7472.6|602
1698994800000|2023-11-03 07:00:00|7475.1|7472.1|7474.4|7472.4|7476.6|7474.6|7467.6|7465.6|1822
1698998400000|2023-11-03 08:00:00|7473.9|7472.9|7477|7476|7484|7483|7457.1|7456.1|10430
1699002000000|2023-11-03 09:00:00|7476.5|7475.5|7458.7|7457.7|7477|7476|7452|7451|4383
1699005600000|2023-11-03 10:00:00|7458.5|7457.5|7441.7|7440.7|7460.5|7459.5|7440.5|7439.5|4428
1699009200000|2023-11-03 11:00:00|7441.5|7440.5|7441|7440|7445.5|7444.5|7437|7436|4003
1699012800000|2023-11-03 12:00:00|7441.5|7440.5|7435|7434|7453.2|7452.2|7430|7429|7504
1699016400000|2023-11-03 13:00:00|7435.2|7434.2|7438.7|7437.7|7446.7|7445.7|7426.5|7425.5|9220
1699020000000|2023-11-03 14:00:00|7437.7|7436.7|7412.2|7411.2|7444.7|7443.7|7398.5|7397.5|11763
1699023600000|2023-11-03 15:00:00|7412|7411|7399.3|7398.3|7419.3|7418.3|7396.3|7395.3|7994
1699027200000|2023-11-03 16:00:00|7399.5|7398.5|7412.8|7410.8|7417|7415|7397.3|7396.3|24844
1699030800000|2023-11-03 17:00:00|7413|7411|7406.8|7404.8|7414.8|7412.8|7397|7395|2530
1699034400000|2023-11-03 18:00:00|7407.3|7405.3|7416|7414|7417.3|7415.3|7401.8|7399.8|1388
1699038000000|2023-11-03 19:00:00|7416.3|7414.3|7405.3|7403.3|7417.3|7415.3|7399.8|7397.8|2652
1699041600000|2023-11-03 20:00:00|7405|7403|7406.8|7402.8|7407.8|7405.8|7400.8|7398.8|705
1699225200000|2023-11-05 23:00:00|7410.5|7406.5|7411|7407|7413.1|7409.1|7406.1|7402.1|0
1699228800000|2023-11-06 00:00:00|7410.9|7406.9|7402|7398|7411.3|7407.3|7402|7398|0
1699232400000|2023-11-06 01:00:00|7404|7400|7416.4|7413.4|7416.7|7413.7|7399.7|7396.7|1502
1699236000000|2023-11-06 02:00:00|7416.7|7413.7|7417.9|7414.9|7420.7|7417.7|7413.4|7410.4|525
1699239600000|2023-11-06 03:00:00|7418.2|7415.2|7418.9|7415.9|7420.2|7417.2|7415.4|7412.4|244
1699243200000|2023-11-06 04:00:00|7419.2|7416.2|7416.9|7413.9|7420.7|7417.7|7416.2|7413.2|141
1699246800000|2023-11-06 05:00:00|7417.2|7414.2|7416.4|7413.4|7417.7|7414.7|7413.2|7410.2|228
1699250400000|2023-11-06 06:00:00|7415.9|7412.9|7412.7|7409.7|7415.9|7412.9|7407.4|7404.4|685
1699254000000|2023-11-06 07:00:00|7412.4|7409.4|7416.4|7414.4|7419.4|7417.4|7409.2|7407.2|2053
1699257600000|2023-11-06 08:00:00|7415.9|7414.9|7420.1|7419.1|7434.4|7433.4|7414.9|7413.9|13002
1699261200000|2023-11-06 09:00:00|7420.3|7419.3|7419.1|7418.1|7420.6|7419.6|7408.1|7407.1|4750
1699264800000|2023-11-06 10:00:00|7419.3|7418.3|7410.8|7409.8|7421.1|7420.1|7405.6|7404.6|3854
1699268400000|2023-11-06 11:00:00|7410.6|7409.6|7414.8|7413.8|7417.8|7416.8|7407.6|7406.6|2758
1699272000000|2023-11-06 12:00:00|7413.6|7412.6|7426.4|7425.4|7426.4|7425.4|7403.8|7402.8|3588
1699275600000|2023-11-06 13:00:00|7426.7|7425.7|7444.2|7443.2|7444.2|7443.2|7423.4|7422.4|5628
1699279200000|2023-11-06 14:00:00|7443.9|7442.9|7423.4|7422.4|7449.7|7448.7|7421.7|7420.7|6594
1699282800000|2023-11-06 15:00:00|7424.2|7423.2|7432.7|7431.7|7437.2|7436.2|7419|7418|7430
1699286400000|2023-11-06 16:00:00|7432.5|7431.5|7424.2|7422.2|7432.7|7431.7|7415.5|7413.5|15583
1699290000000|2023-11-06 17:00:00|7424|7422|7422.2|7420.2|7426.5|7424.5|7417|7415|1805
1699293600000|2023-11-06 18:00:00|7422|7420|7416.2|7414.2|7422|7420|7411.5|7409.5|1433
1699297200000|2023-11-06 19:00:00|7416|7414|7427.5|7425.5|7427.5|7425.5|7413|7411|1010
1699300800000|2023-11-06 20:00:00|7427.2|7425.2|7429.7|7425.7|7430.5|7428.5|7425|7423|1481
1699304400000|2023-11-06 21:00:00|7429.5|7425.5|7425.3|7421.3|7431.4|7427.4|7425.2|7421.2|0
1699308000000|2023-11-06 22:00:00|7425.4|7421.4|7426.3|7422.3|7427.4|7423.4|7425.4|7421.4|0
1699311600000|2023-11-06 23:00:00|7425.8|7421.8|7422.5|7418.5|7425.8|7421.8|7420.5|7416.5|0
1699315200000|2023-11-07 00:00:00|7422.6|7418.6|7424.3|7420.3|7426.5|7422.5|7421.9|7417.9|0
1699318800000|2023-11-07 01:00:00|7424.2|7420.2|7423.2|7420.2|7427.2|7424.2|7416.4|7413.4|644
1699322400000|2023-11-07 02:00:00|7422.9|7419.9|7421.9|7418.9|7422.9|7419.9|7419.4|7416.4|114
1699326000000|2023-11-07 03:00:00|7421.7|7418.7|7420.7|7417.7|7423.4|7420.4|7416.4|7413.4|227
1699329600000|2023-11-07 04:00:00|7420.4|7417.4|7416.4|7413.4|7421.4|7418.4|7415.2|7412.2|128
1699333200000|2023-11-07 05:00:00|7416.9|7413.9|7413.9|7410.9|7417.4|7414.4|7410.4|7407.4|278
1699336800000|2023-11-07 06:00:00|7413.7|7410.7|7408.4|7405.4|7415.2|7412.2|7402.2|7399.2|627
1699340400000|2023-11-07 07:00:00|7407.9|7404.9|7403.2|7401.2|7411.9|7409.9|7400.2|7398.2|1749
1699344000000|2023-11-07 08:00:00|7403.4|7401.4|7419.4|7418.4|7428.9|7427.9|7395.2|7394.2|12271
1699347600000|2023-11-07 09:00:00|7419.1|7418.1|7403.6|7402.6|7420.9|7419.9|7401.9|7400.9|5701
1699351200000|2023-11-07 10:00:00|7403.4|7402.4|7423.9|7422.9|7429.6|7428.6|7403.1|7402.1|4814
1699354800000|2023-11-07 11:00:00|7424.1|7423.1|7416.1|7415.1|7426.4|7425.4|7409.9|7408.9|3930
1699358400000|2023-11-07 12:00:00|7415.9|7414.9|7418|7417|7421|7420|7407.9|7406.9|3742
1699362000000|2023-11-07 13:00:00|7417.7|7416.7|7426|7425|7428.2|7427.2|7412.5|7411.5|5676
1699365600000|2023-11-07 14:00:00|7425.5|7424.5|7423|7422|7432.5|7431.5|7411.2|7410.2|7453
1699369200000|2023-11-07 15:00:00|7422.7|7421.7|7424.3|7423.3|7427.8|7426.8|7407.3|7406.3|7682
1699372800000|2023-11-07 16:00:00|7424.5|7423.5|7409.3|7407.3|7424.8|7423.8|7405.3|7404.3|15886
1699376400000|2023-11-07 17:00:00|7408.8|7406.8|7407.8|7405.8|7412.5|7410.5|7404.8|7402.8|2183
1699380000000|2023-11-07 18:00:00|7408|7406|7410.8|7408.8|7416.8|7414.8|7407.3|7405.3|1228
1699383600000|2023-11-07 19:00:00|7411|7409|7405.8|7403.8|7412.3|7410.3|7405.3|7403.3|760
1699387200000|2023-11-07 20:00:00|7406.3|7404.3|7407.5|7403.5|7409.8|7407.8|7401|7399|1500
1699390800000|2023-11-07 21:00:00|7407.3|7403.3|7405.7|7401.7|7407.8|7403.8|7403.8|7399.8|0
1699394400000|2023-11-07 22:00:00|7405.6|7401.6|7406.2|7402.2|7406.4|7402.4|7405|7401|0
1699398000000|2023-11-07 23:00:00|7406.1|7402.1|7406.5|7402.5|7408.1|7404.1|7403.7|7399.7|0
1699401600000|2023-11-08 00:00:00|7406.4|7402.4|7408.7|7404.7|7410.8|7406.8|7405.8|7401.8|0
1699405200000|2023-11-08 01:00:00|7407.6|7404.6|7403.3|7400.3|7409.3|7406.3|7400.8|7397.8|660
1699408800000|2023-11-08 02:00:00|7403.1|7400.1|7407.3|7404.3|7407.3|7404.3|7400.3|7397.3|298
1699412400000|2023-11-08 03:00:00|7407.1|7404.1|7397.1|7394.1|7407.3|7404.3|7394.1|7391.1|295
1699416000000|2023-11-08 04:00:00|7397.3|7394.3|7400.3|7397.3|7401.1|7398.1|7396.6|7393.6|105
1699419600000|2023-11-08 05:00:00|7400.1|7397.1|7391.3|7388.3|7401.6|7398.6|7388.3|7385.3|276
1699423200000|2023-11-08 06:00:00|7390.3|7387.3|7388.8|7385.8|7394.1|7391.1|7386.3|7383.3|852
1699426800000|2023-11-08 07:00:00|7388.3|7385.3|7390.8|7388.8|7394.1|7392.1|7383.8|7381.8|1207
1699430400000|2023-11-08 08:00:00|7390.3|7389.3|7424|7423|7426.3|7425.3|7383.1|7382.1|9627
1699434000000|2023-11-08 09:00:00|7423.5|7422.5|7401|7400|7424.5|7423.5|7400.8|7399.8|3933
1699437600000|2023-11-08 10:00:00|7400.8|7399.8|7406.3|7405.3|7413.8|7412.8|7393|7392|3617
1699441200000|2023-11-08 11:00:00|7406.5|7405.5|7415.5|7414.5|7418.5|7417.5|7403.3|7402.3|2950
1699444800000|2023-11-08 12:00:00|7415.8|7414.8|7416.9|7415.9|7420.1|7419.1|7407|7406|2469
1699448400000|2023-11-08 13:00:00|7417.1|7416.1|7414.1|7413.1|7422.9|7421.9|7408.9|7407.9|3487
1699452000000|2023-11-08 14:00:00|7414.4|7413.4|7438.1|7437.1|7443.1|7442.1|7411.9|7410.9|7341
1699455600000|2023-11-08 15:00:00|7437.9|7436.9|7407|7406|7438.4|7437.4|7406.8|7405.8|7422
1699459200000|2023-11-08 16:00:00|7407.8|7406.8|7384.8|7382.8|7414.8|7413.8|7383.1|7381.1|21417
1699462800000|2023-11-08 17:00:00|7384.6|7382.6|7374.6|7372.6|7385.8|7383.8|7371.1|7369.1|4018
1699466400000|2023-11-08 18:00:00|7374.8|7372.8|7372.6|7370.6|7379.1|7377.1|7370.1|7368.1|2142
1699470000000|2023-11-08 19:00:00|7372.8|7370.8|7374.8|7372.8|7379.1|7377.1|7372.6|7370.6|1208
1699473600000|2023-11-08 20:00:00|7375.1|7373.1|7384.9|7380.9|7391.8|7389.8|7374.6|7372.6|2785
1699477200000|2023-11-08 21:00:00|7384.8|7380.8|7380.2|7376.2|7384.8|7380.8|7378.4|7374.4|0
1699480800000|2023-11-08 22:00:00|7380.3|7376.3|7377|7373|7380.7|7376.7|7376.5|7372.5|0
1699484400000|2023-11-08 23:00:00|7376.9|7372.9|7377.7|7373.7|7377.7|7373.7|7374.3|7370.3|0
1699488000000|2023-11-09 00:00:00|7377.5|7373.5|7382.2|7378.2|7382.3|7378.3|7377.4|7373.4|0
1699491600000|2023-11-09 01:00:00|7382.1|7378.1|7386.6|7383.6|7391.6|7388.6|7380.1|7377.1|615
1699495200000|2023-11-09 02:00:00|7386.4|7383.4|7383.6|7380.6|7391.9|7388.9|7383.1|7380.1|478
1699498800000|2023-11-09 03:00:00|7383.9|7380.9|7382.6|7379.6|7388.6|7385.6|7381.1|7378.1|139
1699502400000|2023-11-09 04:00:00|7382.9|7379.9|7383.9|7380.9|7385.6|7382.6|7381.6|7378.6|114
1699506000000|2023-11-09 05:00:00|7384.6|7381.6|7384.1|7381.1|7389.4|7386.4|7383.6|7380.6|285
1699509600000|2023-11-09 06:00:00|7383.9|7380.9|7388.1|7385.1|7391.6|7388.6|7382.6|7379.6|752
1699513200000|2023-11-09 07:00:00|7387.9|7384.9|7400.4|7398.4|7401.1|7399.1|7384.9|7382.9|2561
1699516800000|2023-11-09 08:00:00|7399.9|7398.9|7396.9|7395.9|7407.8|7406.8|7363.1|7362.1|13011
1699520400000|2023-11-09 09:00:00|7396.7|7395.7|7399.9|7398.9|7401.7|7400.7|7384.2|7383.2|4783
1699524000000|2023-11-09 10:00:00|7400.2|7399.2|7419.9|7418.9|7419.9|7418.9|7396.9|7395.9|4675
1699527600000|2023-11-09 11:00:00|7420.2|7419.2|7425.2|7424.2|7433.2|7432.2|7414.9|7413.9|8280
1699531200000|2023-11-09 12:00:00|7425.9|7424.9|7436.3|7435.3|7440.2|7439.2|7425.9|7424.9|4662
1699534800000|2023-11-09 13:00:00|7435.8|7434.8|7443.8|7442.8|7459.8|7458.8|7435.3|7434.3|6979
1699538400000|2023-11-09 14:00:00|7444.3|7443.3|7459.3|7458.3|7464|7463|7439.8|7438.8|9624
1699542000000|2023-11-09 15:00:00|7459.5|7458.5|7453.8|7452.8|7460.8|7459.8|7436.6|7435.6|8576
1699545600000|2023-11-09 16:00:00|7453.6|7452.6|7459.1|7457.1|7466.8|7465.8|7452.1|7451.1|16444
1699549200000|2023-11-09 17:00:00|7459.3|7457.3|7458.1|7456.1|7461.8|7459.8|7452.6|7450.6|2353
1699552800000|2023-11-09 18:00:00|7457.6|7455.6|7431.3|7429.3|7458.3|7456.3|7430.1|7428.1|2319
1699556400000|2023-11-09 19:00:00|7431.1|7429.1|7423.3|7421.3|7434.3|7432.3|7421.1|7419.1|2264
1699560000000|2023-11-09 20:00:00|7423.1|7421.1|7426.1|7422.1|7430.1|7428.1|7420.6|7418.6|1929
1699563600000|2023-11-09 21:00:00|7426.3|7422.3|7428.1|7424.1|7430|7426|7425.5|7421.5|0
1699567200000|2023-11-09 22:00:00|7428.2|7424.2|7428.3|7424.3|7429.3|7425.3|7427.3|7423.3|0
1699570800000|2023-11-09 23:00:00|7428.2|7424.2|7423.7|7419.7|7428.4|7424.4|7420.1|7416.1|0
1699574400000|2023-11-10 00:00:00|7423.6|7419.6|7416.7|7412.7|7424|7420|7412.8|7408.8|0
1699578000000|2023-11-10 01:00:00|7417.7|7413.7|7406|7403|7417.7|7413.7|7400.3|7397.3|1181
1699581600000|2023-11-10 02:00:00|7405.7|7402.7|7406.2|7403.2|7408.7|7405.7|7401.5|7398.5|336
1699585200000|2023-11-10 03:00:00|7406|7403|7398.2|7395.2|7407.2|7404.2|7396.5|7393.5|421
1699588800000|2023-11-10 04:00:00|7398|7395|7404.7|7401.7|7405.2|7402.2|7395.7|7392.7|249
1699592400000|2023-11-10 05:00:00|7405|7402|7402.7|7399.7|7405.2|7402.2|7396.7|7393.7|222
1699596000000|2023-11-10 06:00:00|7401.7|7398.7|7412.7|7409.7|7415.2|7412.2|7401.2|7398.2|1077
1699599600000|2023-11-10 07:00:00|7412|7409|7411.2|7409.2|7422.7|7420.7|7409.2|7407.2|2897
1699603200000|2023-11-10 08:00:00|7410.7|7409.7|7402.7|7401.7|7417.7|7416.7|7386|7385|15341
1699606800000|2023-11-10 09:00:00|7402.2|7401.2|7400|7399|7402.2|7401.2|7375.8|7374.8|7704
1699610400000|2023-11-10 10:00:00|7399.8|7398.8|7361.8|7360.8|7400.3|7399.3|7361|7360|6184
1699614000000|2023-11-10 11:00:00|7361.3|7360.3|7359.6|7358.6|7363.3|7362.3|7350.6|7349.6|5777
1699617600000|2023-11-10 12:00:00|7359.4|7358.4|7361.4|7360.4|7366.9|7365.9|7353.6|7352.6|4513
1699621200000|2023-11-10 13:00:00|7360.9|7359.9|7362.9|7361.9|7369.1|7368.1|7351.4|7350.4|4613
1699624800000|2023-11-10 14:00:00|7362.6|7361.6|7338.9|7337.9|7374.9|7373.9|7337.9|7336.9|8787
1699628400000|2023-11-10 15:00:00|7336.4|7335.4|7335.9|7334.9|7340.1|7339.1|7319.9|7318.9|10536
1699632000000|2023-11-10 16:00:00|7336.1|7335.1|7372.9|7370.9|7373.4|7371.4|7334.4|7333.4|21205
1699635600000|2023-11-10 17:00:00|7373.4|7371.4|7391.9|7389.9|7392.9|7390.9|7373.4|7371.4|3423
1699639200000|2023-11-10 18:00:00|7391.6|7389.6|7400.6|7398.6|7400.9|7398.9|7386.9|7384.9|1342
1699642800000|2023-11-10 19:00:00|7400.9|7398.9|7400.9|7398.9|7405.9|7403.9|7400.1|7398.1|1190
1699646400000|2023-11-10 20:00:00|7401.4|7399.4|7406.9|7402.9|7410.9|7408.9|7400.6|7398.6|2387
1699650000000|2023-11-10 21:00:00|7407.3|7403.3|7389.1|7385.1|7410.3|7406.3|7387.8|7383.8|0
1699830000000|2023-11-12 23:00:00|7393.7|7389.7|7387.5|7383.5|7396.6|7392.6|7386.1|7382.1|0
1699833600000|2023-11-13 00:00:00|7387.4|7383.4|7383.5|7379.5|7388.3|7384.3|7382.1|7378.1|0
1699837200000|2023-11-13 01:00:00|7385|7382|7376.7|7373.7|7385.5|7382.5|7372.2|7369.2|1312
1699840800000|2023-11-13 02:00:00|7377|7374|7371.7|7368.7|7379.5|7376.5|7370.7|7367.7|149
1699844400000|2023-11-13 03:00:00|7371.5|7368.5|7366.7|7363.7|7371.5|7368.5|7364.2|7361.2|233
1699848000000|2023-11-13 04:00:00|7366.2|7363.2|7364.7|7361.7|7367.2|7364.2|7362.2|7359.2|179
1699851600000|2023-11-13 05:00:00|7364.2|7361.2|7369.2|7366.2|7370|7367|7360.2|7357.2|146
1699855200000|2023-11-13 06:00:00|7369.7|7366.7|7382.7|7379.7|7383.7|7380.7|7369.2|7366.2|704
1699858800000|2023-11-13 07:00:00|7382.2|7380.2|7391.7|7389.7|7399.5|7397.5|7381.7|7379.7|2526
1699862400000|2023-11-13 08:00:00|7391.2|7390.2|7411.8|7410.8|7414.6|7413.6|7384.7|7383.7|10576
1699866000000|2023-11-13 09:00:00|7412.1|7411.1|7413.1|7412.1|7422.6|7421.6|7408.3|7407.3|4967
1699869600000|2023-11-13 10:00:00|7412.6|7411.6|7414.6|7413.6|7415.6|7414.6|7400.6|7399.6|3320
1699873200000|2023-11-13 11:00:00|7415.1|7414.1|7406.8|7405.8|7416.6|7415.6|7397.6|7396.6|2799
1699876800000|2023-11-13 12:00:00|7406.6|7405.6|7399.2|7398.2|7412.1|7411.1|7398.4|7397.4|2492
1699880400000|2023-11-13 13:00:00|7399.4|7398.4|7396.2|7395.2|7406.4|7405.4|7390.7|7389.7|3419
1699884000000|2023-11-13 14:00:00|7396.7|7395.7|7402.2|7401.2|7407.2|7406.2|7387.7|7386.7|6388
1699887600000|2023-11-13 15:00:00|7402.7|7401.7|7416.5|7415.5|7418.5|7417.5|7395.2|7394.2|6631
1699891200000|2023-11-13 16:00:00|7417|7416|7435.2|7433.2|7437|7435|7415.5|7414.5|21672
1699894800000|2023-11-13 17:00:00|7435.5|7433.5|7424.5|7422.5|7436.7|7434.7|7422.5|7420.5|2489
1699898400000|2023-11-13 18:00:00|7424.7|7422.7|7428.2|7426.2|7431.5|7429.5|7422.2|7420.2|1184
1699902000000|2023-11-13 19:00:00|7428.5|7426.5|7429|7427|7434.5|7432.5|7426.2|7424.2|1019
1699905600000|2023-11-13 20:00:00|7428.7|7426.7|7430.4|7426.4|7432.5|7430.5|7427.5|7425.5|2572
1699909200000|2023-11-13 21:00:00|7430.8|7426.8|7433.9|7429.9|7434.7|7430.7|7430.3|7426.3|0
1699912800000|2023-11-13 22:00:00|7433.8|7429.8|7428.5|7424.5|7433.9|7429.9|7428.4|7424.4|0
1699916400000|2023-11-13 23:00:00|7428.4|7424.4|7428.9|7424.9|7429.6|7425.6|7427.5|7423.5|0
1699920000000|2023-11-14 00:00:00|7428.8|7424.8|7429.4|7425.4|7429.5|7425.5|7424.3|7420.3|0
1699923600000|2023-11-14 01:00:00|7431|7428|7429|7426|7431.5|7428.5|7424.8|7421.8|560
1699927200000|2023-11-14 02:00:00|7428.8|7425.8|7421.5|7418.5|7430|7427|7421.5|7418.5|352
1699930800000|2023-11-14 03:00:00|7421.3|7418.3|7424|7421|7425.5|7422.5|7416.5|7413.5|265
1699934400000|2023-11-14 04:00:00|7423.5|7420.5|7419|7416|7425.3|7422.3|7418|7415|197
1699938000000|2023-11-14 05:00:00|7418.8|7415.8|7420|7417|7420.3|7417.3|7412.5|7409.5|395
1699941600000|2023-11-14 06:00:00|7419.5|7416.5|7417|7414|7421|7418|7411.3|7408.3|1015
1699945200000|2023-11-14 07:00:00|7416.8|7413.8|7417.8|7415.8|7420|7418|7409.8|7407.8|2333
1699948800000|2023-11-14 08:00:00|7417.3|7416.3|7419|7418|7435|7434|7401.8|7400.8|13748
1699952400000|2023-11-14 09:00:00|7419.3|7418.3|7409.5|7408.5|7435|7434|7403.8|7402.8|5903
1699956000000|2023-11-14 10:00:00|7410.5|7409.5|7396.5|7395.5|7410.8|7409.8|7394.3|7393.3|4227
1699959600000|2023-11-14 11:00:00|7396.8|7395.8|7396|7395|7398.3|7397.3|7385.3|7384.3|4467
1699963200000|2023-11-14 12:00:00|7395.8|7394.8|7396.9|7395.9|7404|7403|7390.7|7389.7|4255
1699966800000|2023-11-14 13:00:00|7397.2|7396.2|7438.4|7437.4|7446.7|7445.7|7393.4|7392.4|10993
1699970400000|2023-11-14 14:00:00|7438.7|7437.7|7443.2|7442.2|7455.2|7454.2|7433.2|7432.2|12702
1699974000000|2023-11-14 15:00:00|7443.4|7442.4|7444.9|7443.9|7457.4|7456.4|7434.4|7433.4|12723
1699977600000|2023-11-14 16:00:00|7444.4|7443.4|7429.1|7427.1|7450.4|7449.4|7425.9|7423.9|19206
1699981200000|2023-11-14 17:00:00|7429.6|7427.6|7423.9|7421.9|7432.4|7430.4|7423.4|7421.4|2821
1699984800000|2023-11-14 18:00:00|7424.1|7422.1|7424.1|7422.1|7429.6|7427.6|7422.9|7420.9|1181
1699988400000|2023-11-14 19:00:00|7424.4|7422.4|7431.4|7429.4|7432.9|7430.9|7422.1|7420.1|1017
1699992000000|2023-11-14 20:00:00|7431.9|7429.9|7430.8|7426.8|7439.4|7437.4|7425.4|7423.4|1955
1699995600000|2023-11-14 21:00:00|7429.3|7425.3|7436.5|7432.5|7441|7437|7428.4|7424.4|0
1699999200000|2023-11-14 22:00:00|7436.4|7432.4|7439.4|7435.4|7439.7|7435.7|7435.9|7431.9|0
1700002800000|2023-11-14 23:00:00|7439.5|7435.5|7442|7438|7446.4|7442.4|7439.1|7435.1|0
1700006400000|2023-11-15 00:00:00|7442.1|7438.1|7436.5|7432.5|7442.8|7438.8|7436.3|7432.3|0
1700010000000|2023-11-15 01:00:00|7436.6|7432.6|7435.4|7432.4|7439.9|7436.9|7430.7|7427.7|1163
1700013600000|2023-11-15 02:00:00|7435.7|7432.7|7448.4|7445.4|7448.7|7445.7|7433.9|7430.9|346
1700017200000|2023-11-15 03:00:00|7448.7|7445.7|7443.2|7440.2|7448.7|7445.7|7441.4|7438.4|268
1700020800000|2023-11-15 04:00:00|7443.7|7440.7|7443.7|7440.7|7445.7|7442.7|7441.7|7438.7|285
1700024400000|2023-11-15 05:00:00|7443.2|7440.2|7449.9|7446.9|7455.2|7452.2|7442.9|7439.9|461
1700028000000|2023-11-15 06:00:00|7450.2|7447.2|7469.2|7466.2|7469.7|7466.7|7449.4|7446.4|1435
1700031600000|2023-11-15 07:00:00|7467.9|7464.9|7491.2|7489.2|7500.2|7498.2|7465.7|7463.7|5549
1700035200000|2023-11-15 08:00:00|7490.7|7489.7|7532.7|7531.7|7533.7|7532.7|7489.4|7488.4|20491
1700038800000|2023-11-15 09:00:00|7532.9|7531.9|7498.6|7497.6|7536.2|7535.2|7489.4|7488.4|9372
1700042400000|2023-11-15 10:00:00|7498.9|7497.9|7506.4|7505.4|7510.9|7509.9|7493.4|7492.4|5762
1700046000000|2023-11-15 11:00:00|7506.6|7505.6|7521.6|7520.6|7522.4|7521.4|7502.6|7501.6|4297
1700049600000|2023-11-15 12:00:00|7521.9|7520.9|7523.3|7522.3|7524.1|7523.1|7504.4|7503.4|4140
1700053200000|2023-11-15 13:00:00|7523.6|7522.6|7509.1|7508.1|7535.1|7534.1|7507.1|7506.1|7911
1700056800000|2023-11-15 14:00:00|7510.1|7509.1|7493.6|7492.6|7511.1|7510.1|7488.1|7487.1|10853
1700060400000|2023-11-15 15:00:00|7494.1|7493.1|7492|7491|7505.5|7504.5|7490.3|7489.3|10849
1700064000000|2023-11-15 16:00:00|7491.8|7490.8|7475.3|7473.3|7494.8|7493.8|7465.5|7463.5|24737
1700067600000|2023-11-15 17:00:00|7475.5|7473.5|7477.3|7475.3|7482|7480|7473.8|7471.8|2448
1700071200000|2023-11-15 18:00:00|7477|7475|7476.8|7474.8|7478.8|7476.8|7471|7469|1831
1700074800000|2023-11-15 19:00:00|7476.5|7474.5|7475.3|7473.3|7478.8|7476.8|7472|7470|860
1700078400000|2023-11-15 20:00:00|7475|7473|7473.2|7469.2|7476.8|7474.8|7468.3|7466.3|2637
1700082000000|2023-11-15 21:00:00|7472.5|7468.5|7467.2|7463.2|7472.5|7468.5|7462|7458|0
1700085600000|2023-11-15 22:00:00|7467.3|7463.3|7466.9|7462.9|7467.3|7463.3|7465.9|7461.9|0
1700089200000|2023-11-15 23:00:00|7467.2|7463.2|7472|7468|7472|7468|7466.6|7462.6|0
1700092800000|2023-11-16 00:00:00|7471.9|7467.9|7474.8|7470.8|7482.4|7478.4|7471.4|7467.4|0
1700096400000|2023-11-16 01:00:00|7474.7|7470.7|7463.3|7460.3|7476.6|7473.6|7463.3|7460.3|813
1700100000000|2023-11-16 02:00:00|7463.5|7460.5|7458.5|7455.5|7465|7462|7455.5|7452.5|394
1700103600000|2023-11-16 03:00:00|7458.3|7455.3|7455|7452|7461.8|7458.8|7453.8|7450.8|239
1700107200000|2023-11-16 04:00:00|7454.8|7451.8|7457.3|7454.3|7458.5|7455.5|7453.5|7450.5|258
1700110800000|2023-11-16 05:00:00|7456.8|7453.8|7465|7462|7466.5|7463.5|7456.8|7453.8|252
1700114400000|2023-11-16 06:00:00|7465.8|7462.8|7470.8|7467.8|7474|7471|7464|7461|763
1700118000000|2023-11-16 07:00:00|7471.5|7468.5|7462|7460|7471.5|7469.5|7462|7460|1603
1700121600000|2023-11-16 08:00:00|7461.5|7460.5|7484|7483|7493.8|7492.8|7461.3|7460.3|11772
1700125200000|2023-11-16 09:00:00|7483.5|7482.5|7455.8|7454.8|7483.5|7482.5|7450.5|7449.5|6595
1700128800000|2023-11-16 10:00:00|7455.3|7454.3|7446.8|7445.8|7462.3|7461.3|7444.5|7443.5|3797
1700132400000|2023-11-16 11:00:00|7447.3|7446.3|7463.3|7462.3|7463.3|7462.3|7444.8|7443.8|7155
1700136000000|2023-11-16 12:00:00|7463.8|7462.8|7438.4|7437.4|7465.3|7464.3|7437.2|7436.2|5543
1700139600000|2023-11-16 13:00:00|7438.2|7437.2|7438.2|7437.2|7459.9|7458.9|7436.4|7435.4|5222
1700143200000|2023-11-16 14:00:00|7437.7|7436.7|7433.7|7432.7|7438.7|7437.7|7416.7|7415.7|8395
1700146800000|2023-11-16 15:00:00|7434.2|7433.2|7420.8|7419.8|7434.2|7433.2|7416.3|7415.3|10663
1700150400000|2023-11-16 16:00:00|7421|7420|7405.3|7403.3|7421.8|7420.8|7403.8|7401.8|20754
1700154000000|2023-11-16 17:00:00|7405.8|7403.8|7411.8|7409.8|7416|7414|7405.3|7403.3|3281
1700157600000|2023-11-16 18:00:00|7411.5|7409.5|7410.8|7408.8|7414.3|7412.3|7406.8|7404.8|1460
1700161200000|2023-11-16 19:00:00|7411|7409|7416.3|7414.3|7419.8|7417.8|7410.3|7408.3|1373
1700164800000|2023-11-16 20:00:00|7416|7414|7429.3|7425.3|7429.5|7427.5|7415.3|7413.3|2469
1700168400000|2023-11-16 21:00:00|7429.4|7425.4|7433.6|7429.6|7435.2|7431.2|7428.1|7424.1|0
1700172000000|2023-11-16 22:00:00|7433.7|7429.7|7433.9|7429.9|7434.7|7430.7|7431.9|7427.9|0
1700175600000|2023-11-16 23:00:00|7433.8|7429.8|7428.2|7424.2|7434|7430|7428.2|7424.2|0
1700179200000|2023-11-17 00:00:00|7428.1|7424.1|7430.2|7426.2|7432.3|7428.3|7426.7|7422.7|0
1700182800000|2023-11-17 01:00:00|7430.8|7427.8|7427.3|7424.3|7430.8|7427.8|7425.3|7422.3|851
1700186400000|2023-11-17 02:00:00|7427.6|7424.6|7431.8|7428.8|7432.8|7429.8|7427.1|7424.1|160
1700190000000|2023-11-17 03:00:00|7431.6|7428.6|7437.6|7434.6|7438.3|7435.3|7431.3|7428.3|289
1700193600000|2023-11-17 04:00:00|7437.8|7434.8|7436.3|7433.3|7438.1|7435.1|7433.3|7430.3|51
1700197200000|2023-11-17 05:00:00|7436.1|7433.1|7431.3|7428.3|7436.3|7433.3|7427.8|7424.8|197
1700200800000|2023-11-17 06:00:00|7431.6|7428.6|7427.8|7424.8|7432.8|7429.8|7426.3|7423.3|403
1700204400000|2023-11-17 07:00:00|7428.8|7425.8|7436.1|7434.1|7444.1|7442.1|7427.3|7424.8|1788
1700208000000|2023-11-17 08:00:00|7435.6|7434.6|7470.6|7469.6|7470.6|7469.6|7435.1|7434.1|11296
1700211600000|2023-11-17 09:00:00|7470.1|7469.1|7474.8|7473.8|7483.3|7482.3|7467.3|7466.3|8897
1700215200000|2023-11-17 10:00:00|7474.6|7473.6|7484.1|7483.1|7492.1|7491.1|7473.1|7472.1|14753
1700218800000|2023-11-17 11:00:00|7484.3|7483.3|7474.1|7473.1|7484.3|7483.3|7468.6|7467.6|7665
1700222400000|2023-11-17 12:00:00|7474.6|7473.6|7466.3|7465.3|7475.1|7474.1|7461.3|7460.3|2957
1700226000000|2023-11-17 13:00:00|7466.8|7465.8|7487.8|7486.8|7489|7488|7464.8|7463.8|5155
1700229600000|2023-11-17 14:00:00|7487.5|7486.5|7489.8|7488.8|7506.8|7505.8|7482.8|7481.8|9519
1700233200000|2023-11-17 15:00:00|7489.5|7488.5|7504.5|7503.5|7510|7509|7488.8|7487.8|10149
1700236800000|2023-11-17 16:00:00|7504.7|7503.7|7512.2|7510.2|7514|7512|7496|7495|15887
1700240400000|2023-11-17 17:00:00|7512.5|7510.5|7511.7|7509.7|7517.5|7515.5|7509|7507|2643
1700244000000|2023-11-17 18:00:00|7511.5|7509.5|7514.7|7512.7|7517|7515|7509.2|7507.2|1066
1700247600000|2023-11-17 19:00:00|7515|7513|7514|7512|7515.5|7513.5|7510.5|7508.5|1213
1700251200000|2023-11-17 20:00:00|7514.5|7512.5|7511.7|7507.7|7515.7|7513.7|7505.5|7503.5|2321
1700254800000|2023-11-17 21:00:00|7511.3|7507.3|7507.7|7503.7|7512.4|7508.4|7507.4|7503.4|0
1700434800000|2023-11-19 23:00:00|7512.6|7508.6|7509.8|7505.8|7514.4|7510.4|7504.9|7500.9|0
1700438400000|2023-11-20 00:00:00|7509.9|7505.9|7508.1|7504.1|7514|7510|7506.5|7502.5|0
1700442000000|2023-11-20 01:00:00|7508.2|7504.2|7502.7|7499.7|7509.7|7506.7|7498.5|7495.5|680
1700445600000|2023-11-20 02:00:00|7502.5|7499.5|7507|7504|7510|7507|7501.2|7498.2|281
1700449200000|2023-11-20 03:00:00|7506.7|7503.7|7502.7|7499.7|7509.2|7506.2|7501.5|7498.5|180
1700452800000|2023-11-20 04:00:00|7502.5|7499.5|7501.7|7498.7|7504.2|7501.2|7501.2|7498.2|130
1700456400000|2023-11-20 05:00:00|7501.5|7498.5|7502.2|7499.2|7507|7504|7500.7|7497.7|190
1700460000000|2023-11-20 06:00:00|7501.2|7498.2|7494.2|7491.2|7501.7|7498.7|7492.5|7489.5|866
1700463600000|2023-11-20 07:00:00|7494.5|7491.5|7486.7|7484.7|7499|7497|7486.7|7484.7|2123
1700467200000|2023-11-20 08:00:00|7486.2|7484.2|7477.4|7476.4|7495.2|7494.2|7470.5|7469.5|15254
1700470800000|2023-11-20 09:00:00|7476.9|7475.9|7484.4|7483.4|7497.4|7496.4|7476.6|7475.6|5215
1700474400000|2023-11-20 10:00:00|7484.9|7483.9|7498.4|7497.4|7500.1|7499.1|7484.9|7483.9|4016
1700478000000|2023-11-20 11:00:00|7497.9|7496.9|7490.6|7489.6|7500.4|7499.4|7487.4|7486.4|3243
1700481600000|2023-11-20 12:00:00|7489.6|7488.6|7476.9|7475.9|7492.4|7491.4|7474.7|7473.7|2782
1700485200000|2023-11-20 13:00:00|7476.7|7475.7|7487.7|7486.7|7490.4|7489.4|7475.7|7474.7|3434
1700488800000|2023-11-20 14:00:00|7488.2|7487.2|7494.7|7493.7|7497.4|7496.4|7475.9|7474.9|6144
1700492400000|2023-11-20 15:00:00|7494.4|7493.4|7495.7|7494.7|7505.9|7504.9|7491.2|7490.2|6059
1700496000000|2023-11-20 16:00:00|7496.2|7495.2|7500.7|7498.7|7502.2|7500.2|7492.2|7491.2|12769
1700499600000|2023-11-20 17:00:00|7500.9|7498.9|7494.2|7492.2|7502.7|7500.7|7491.7|7489.7|2850
1700503200000|2023-11-20 18:00:00|7494.7|7492.7|7500.2|7498.2|7502.2|7500.2|7494.2|7492.2|1359
1700506800000|2023-11-20 19:00:00|7500.4|7498.4|7500.7|7498.7|7503.7|7501.7|7495.9|7493.9|608
1700510400000|2023-11-20 20:00:00|7500.9|7498.9|7496|7492|7505.4|7503.4|7490.7|7488.7|2445
1700514000000|2023-11-20 21:00:00|7495.9|7491.9|7497.4|7493.4|7497.4|7493.4|7491.7|7487.7|0
1700517600000|2023-11-20 22:00:00|7497.3|7493.3|7498.8|7494.8|7498.9|7494.9|7497.2|7493.2|0
1700521200000|2023-11-20 23:00:00|7499|7495|7502.6|7498.6|7502.6|7498.6|7497.5|7493.5|0
1700524800000|2023-11-21 00:00:00|7502.5|7498.5|7499.9|7495.9|7502.6|7498.6|7499|7495|0
1700528400000|2023-11-21 01:00:00|7499.8|7495.8|7498.5|7495.5|7501.4|7498.4|7495.4|7492.4|461
1700532000000|2023-11-21 02:00:00|7499|7496|7497.5|7494.5|7500.5|7497.5|7491.2|7488.2|249
1700535600000|2023-11-21 03:00:00|7498|7495|7497.7|7494.7|7501.7|7498.7|7496.5|7493.5|190
1700539200000|2023-11-21 04:00:00|7497.5|7494.5|7500.5|7497.5|7500.7|7497.7|7497.5|7494.5|101
1700542800000|2023-11-21 05:00:00|7500.7|7497.7|7496.2|7493.2|7501|7498|7494.7|7491.7|172
1700546400000|2023-11-21 06:00:00|7496.5|7493.5|7497.2|7494.2|7498.2|7495.2|7490.7|7487.7|455
1700550000000|2023-11-21 07:00:00|7496.7|7494.7|7481|7479|7496.7|7494.7|7478|7476|1912
1700553600000|2023-11-21 08:00:00|7480.5|7479.5|7469.9|7468.9|7493.2|7492.2|7469.9|7468.9|7713
1700557200000|2023-11-21 09:00:00|7470.1|7469.1|7455.1|7454.1|7472.9|7471.9|7454.4|7453.4|5873
1700560800000|2023-11-21 10:00:00|7454.9|7453.9|7456.4|7455.4|7465.6|7464.6|7454.4|7453.4|3565
1700564400000|2023-11-21 11:00:00|7456.1|7455.1|7460.1|7459.1|7460.1|7459.1|7448.6|7447.6|3526
1700568000000|2023-11-21 12:00:00|7459.6|7458.6|7452.7|7451.7|7463.1|7462.1|7452.7|7451.7|2597
1700571600000|2023-11-21 13:00:00|7452.9|7451.9|7452.7|7451.7|7459.4|7458.4|7445.9|7444.9|5434
1700575200000|2023-11-21 14:00:00|7452.4|7451.4|7481.7|7480.7|7483.7|7482.7|7452.4|7451.4|6982
1700578800000|2023-11-21 15:00:00|7481.4|7480.4|7483.9|7482.9|7490.6|7489.6|7473.9|7472.9|6456
1700582400000|2023-11-21 16:00:00|7483.4|7482.4|7486.4|7484.4|7486.9|7484.9|7474.4|7473.4|9453
1700586000000|2023-11-21 17:00:00|7486.6|7484.6|7478.4|7476.4|7486.9|7484.9|7477.4|7475.4|2360
1700589600000|2023-11-21 18:00:00|7478.6|7476.6|7482.1|7480.1|7483.1|7481.1|7473.4|7471.4|1245
1700593200000|2023-11-21 19:00:00|7481.9|7479.9|7480.9|7478.9|7485.1|7483.1|7478.1|7476.1|993
1700596800000|2023-11-21 20:00:00|7481.4|7479.4|7484|7480|7486.4|7484.4|7479.9|7477.9|1345
1700600400000|2023-11-21 21:00:00|7484.2|7480.2|7482.3|7478.3|7484.3|7480.3|7472.8|7468.8|0
1700604000000|2023-11-21 22:00:00|7482.4|7478.4|7486|7482|7486.8|7482.8|7482.4|7478.4|0
1700607600000|2023-11-21 23:00:00|7485.6|7481.6|7482.7|7478.7|7485.6|7481.6|7481|7477|0
1700611200000|2023-11-22 00:00:00|7482.8|7478.8|7486.7|7482.7|7488.4|7484.4|7482.6|7478.6|0
1700614800000|2023-11-22 01:00:00|7486.8|7482.8|7490.1|7487.1|7493.4|7490.4|7485.6|7482.6|409
1700618400000|2023-11-22 02:00:00|7490.4|7487.4|7494.6|7491.6|7497.1|7494.1|7486.6|7483.6|259
1700622000000|2023-11-22 03:00:00|7494.9|7491.9|7487.9|7484.9|7495.1|7492.1|7486.1|7483.1|134
1700625600000|2023-11-22 04:00:00|7487.6|7484.6|7489.9|7486.9|7490.1|7487.1|7485.4|7482.4|64
1700629200000|2023-11-22 05:00:00|7490.1|7487.1|7487.6|7484.6|7492.6|7489.6|7486.6|7483.6|114
1700632800000|2023-11-22 06:00:00|7487.4|7484.4|7483.6|7480.6|7487.9|7484.9|7479.9|7476.9|461
1700636400000|2023-11-22 07:00:00|7483.9|7480.9|7495.1|7493.1|7502.1|7500.1|7482.6|7480.6|1497
1700640000000|2023-11-22 08:00:00|7494.6|7493.6|7497.6|7496.6|7506.9|7505.9|7485.1|7484.1|7152
1700643600000|2023-11-22 09:00:00|7497.4|7496.4|7474.4|7473.4|7501.9|7500.9|7469.4|7468.4|3623
1700647200000|2023-11-22 10:00:00|7474.9|7473.9|7482.1|7481.1|7484.1|7483.1|7472.4|7471.4|2679
1700650800000|2023-11-22 11:00:00|7481.9|7480.9|7471.4|7470.4|7484.1|7483.1|7471.4|7470.4|2169
1700654400000|2023-11-22 12:00:00|7471.6|7470.6|7475.9|7474.9|7476.7|7475.7|7464.4|7463.4|3161
1700658000000|2023-11-22 13:00:00|7475.7|7474.7|7477.2|7476.2|7482.7|7481.7|7462.9|7461.9|5363
1700661600000|2023-11-22 14:00:00|7477.9|7476.9|7460.4|7459.4|7480.7|7479.7|7454.9|7453.9|7476
1700665200000|2023-11-22 15:00:00|7459.9|7458.9|7468.4|7467.4|7474.9|7473.9|7451.9|7450.9|6476
1700668800000|2023-11-22 16:00:00|7468.7|7467.7|7463.8|7461.8|7474.7|7473.7|7456.3|7454.3|17585
1700672400000|2023-11-22 17:00:00|7464.3|7462.3|7459.8|7457.8|7467.8|7465.8|7453.8|7451.8|2530
1700676000000|2023-11-22 18:00:00|7460|7458|7462.5|7460.5|7463.8|7461.8|7459.3|7457.3|1149
1700679600000|2023-11-22 19:00:00|7462.3|7460.3|7461.8|7459.8|7466.3|7464.3|7455.8|7453.8|1270
1700683200000|2023-11-22 20:00:00|7461.5|7459.5|7472.8|7468.8|7474|7472|7461.3|7459.3|2345
1700686800000|2023-11-22 21:00:00|7472.7|7468.7|7470.6|7466.6|7473.5|7469.5|7470.3|7466.3|0
1700690400000|2023-11-22 22:00:00|7470.7|7466.7|7470|7466|7471.7|7467.7|7469.8|7465.8|0
1700694000000|2023-11-22 23:00:00|7469.6|7465.6|7467.6|7463.6|7470.1|7466.1|7467|7463|0
1700697600000|2023-11-23 00:00:00|7467.5|7463.5|7466.5|7462.5|7468.2|7464.2|7465|7461|0
1700701200000|2023-11-23 01:00:00|7466.4|7462.4|7476.8|7473.8|7478.3|7475.3|7466.4|7462.4|730
1700704800000|2023-11-23 02:00:00|7476.3|7473.3|7472|7469|7477.5|7474.5|7471|7468|109
1700708400000|2023-11-23 03:00:00|7471.8|7468.8|7468.8|7465.8|7472|7469|7466.3|7463.3|80
1700712000000|2023-11-23 04:00:00|7468|7465|7467|7464|7469.3|7466.3|7466.8|7463.8|51
1700715600000|2023-11-23 05:00:00|7467.3|7464.3|7471|7468|7471.5|7468.5|7465|7462|118
1700719200000|2023-11-23 06:00:00|7472|7469|7470.5|7467.5|7480.3|7477.3|7469.3|7466.3|557
1700722800000|2023-11-23 07:00:00|7470.8|7467.8|7479|7477|7482|7480|7468|7466|999
1700726400000|2023-11-23 08:00:00|7478.5|7477.5|7491.3|7490.3|7495.7|7494.7|7472.3|7471.3|7214
1700730000000|2023-11-23 09:00:00|7491.6|7490.6|7461.8|7460.8|7494.3|7493.3|7461.6|7460.6|6200
1700733600000|2023-11-23 10:00:00|7462.1|7461.1|7459.8|7458.8|7466.1|7465.1|7456.1|7455.1|3946
1700737200000|2023-11-23 11:00:00|7460.1|7459.1|7449.3|7448.3|7467.1|7466.1|7448.8|7447.8|4817
1700740800000|2023-11-23 12:00:00|7449.8|7448.8|7462.7|7461.7|7465.4|7464.4|7449.8|7448.8|2906
1700744400000|2023-11-23 13:00:00|7462.9|7461.9|7470.7|7469.7|7474.4|7473.4|7461.4|7460.4|2856
1700748000000|2023-11-23 14:00:00|7470.2|7469.2|7482.7|7481.7|7483.2|7482.2|7469.2|7468.2|3448
1700751600000|2023-11-23 15:00:00|7483.2|7482.2|7493.1|7492.1|7495.6|7494.6|7480.2|7479.2|4349
1700755200000|2023-11-23 16:00:00|7492.6|7491.6|7487.6|7485.6|7493.6|7492.6|7481.3|7479.3|10477
1700758800000|2023-11-23 17:00:00|7487.3|7485.3|7485.1|7483.1|7489.1|7487.1|7484.1|7482.1|937
1700762400000|2023-11-23 18:00:00|7485.3|7483.3|7479.8|7477.8|7486.1|7484.1|7479.6|7477.6|263
1700766000000|2023-11-23 19:00:00|7480.1|7478.1|7481.6|7479.6|7484.1|7482.1|7478.3|7476.3|148
1700769600000|2023-11-23 20:00:00|7481.1|7479.1|7485.7|7481.7|7486|7483.8|7481.1|7479.1|169
1700773200000|2023-11-23 21:00:00|7485.1|7481.1|7484.8|7480.8|7485.6|7481.6|7484.8|7480.8|0
1700776800000|2023-11-23 22:00:00|7484.9|7480.9|7484.9|7480.9|7485|7481|7484.8|7480.8|0
1700780400000|2023-11-23 23:00:00|7485.4|7481.4|7485.5|7481.5|7486.1|7482.1|7483.1|7479.1|0
1700784000000|2023-11-24 00:00:00|7485.4|7481.4|7490.3|7486.3|7492.2|7488.2|7484.3|7480.3|0
1700787600000|2023-11-24 01:00:00|7490.2|7486.2|7484.7|7481.7|7490.2|7486.3|7480.7|7477.7|623
1700791200000|2023-11-24 02:00:00|7484.9|7481.9|7480.2|7477.2|7487.2|7484.2|7479.2|7476.2|256
1700794800000|2023-11-24 03:00:00|7480.4|7477.4|7476.9|7473.9|7481.7|7478.7|7476.7|7473.7|152
1700798400000|2023-11-24 04:00:00|7477.2|7474.2|7475.9|7472.9|7477.7|7474.7|7472.9|7469.9|157
1700802000000|2023-11-24 05:00:00|7475.7|7472.7|7471.9|7468.9|7476.4|7473.4|7469.9|7466.9|212
1700805600000|2023-11-24 06:00:00|7471.7|7468.7|7472.4|7469.4|7473.2|7470.2|7468.4|7465.4|660
1700809200000|2023-11-24 07:00:00|7473.4|7470.4|7466.9|7464.9|7473.4|7470.4|7462.7|7460.7|1851
1700812800000|2023-11-24 08:00:00|7466.4|7465.4|7453.3|7452.3|7474.4|7473.4|7451.3|7450.3|8650
1700816400000|2023-11-24 09:00:00|7453.8|7452.8|7464.3|7463.3|7468.8|7467.8|7450|7449|4304
1700820000000|2023-11-24 10:00:00|7465.3|7464.3|7474.3|7473.3|7481.3|7480.3|7464.3|7463.3|3009
1700823600000|2023-11-24 11:00:00|7473.8|7472.8|7470.5|7469.5|7476|7475|7465|7464|1971
1700827200000|2023-11-24 12:00:00|7470|7469|7465.4|7464.4|7472.4|7471.4|7461|7460|2439
1700830800000|2023-11-24 13:00:00|7465.9|7464.9|7468.6|7467.6|7468.9|7467.9|7452.4|7451.4|3125
1700834400000|2023-11-24 14:00:00|7468.4|7467.4|7476.6|7475.6|7479.9|7478.9|7456.9|7455.9|5497
1700838000000|2023-11-24 15:00:00|7476.4|7475.4|7486.7|7485.7|7489.6|7488.6|7476.4|7475.4|5462
1700841600000|2023-11-24 16:00:00|7486.9|7485.9|7496.2|7494.2|7497.7|7495.7|7484.7|7483.7|11575
1700845200000|2023-11-24 17:00:00|7496.4|7494.4|7500.7|7498.7|7501.7|7499.7|7496.2|7494.2|2630
1700848800000|2023-11-24 18:00:00|7500.2|7498.2|7498.7|7496.7|7500.7|7498.7|7497.4|7495.4|627
1700852400000|2023-11-24 19:00:00|7498.2|7496.2|7500.9|7498.9|7502.2|7500.2|7498.2|7496.2|518
1700856000000|2023-11-24 20:00:00|7501.2|7499.2|7494.4|7490.4|7502.7|7500.7|7492.7|7490.4|929
1701039600000|2023-11-26 23:00:00|7493.4|7489.4|7493.5|7489.5|7496|7492|7492.1|7488.1|0
1701043200000|2023-11-27 00:00:00|7493.4|7489.4|7492.2|7488.2|7494.2|7490.2|7491.5|7487.5|0
1701046800000|2023-11-27 01:00:00|7492.3|7488.3|7487.2|7484.2|7496.7|7493.7|7483.2|7480.2|757
1701050400000|2023-11-27 02:00:00|7486.7|7483.7|7479|7476|7487|7484|7478|7475|263
1701054000000|2023-11-27 03:00:00|7479.2|7476.2|7474.5|7471.5|7481.5|7478.5|7473.7|7470.7|204
1701057600000|2023-11-27 04:00:00|7474|7471|7473.2|7470.2|7475.2|7472.2|7471.7|7468.7|98
1701061200000|2023-11-27 05:00:00|7473.5|7470.5|7468.7|7465.7|7476|7473|7468.5|7465.5|328
1701064800000|2023-11-27 06:00:00|7468.5|7465.5|7470.5|7467.5|7471|7468|7466.2|7463.2|495
1701068400000|2023-11-27 07:00:00|7470.2|7467.2|7470|7468|7480.5|7478.5|7469.5|7467.2|1366
1701072000000|2023-11-27 08:00:00|7469.5|7468.5|7478.5|7477.5|7482.3|7481.3|7465.2|7464.2|8801
1701075600000|2023-11-27 09:00:00|7478.3|7477.3|7451.8|7450.8|7478.8|7477.8|7451.5|7450.5|4643
1701079200000|2023-11-27 10:00:00|7452.3|7451.3|7476|7475|7481|7480|7451.8|7450.8|4824
1701082800000|2023-11-27 11:00:00|7476.3|7475.3|7469.8|7468.8|7478.5|7477.5|7463.8|7462.8|2280
1701086400000|2023-11-27 12:00:00|7469.5|7468.5|7468.3|7467.3|7471.5|7470.5|7463.8|7462.8|2776
1701090000000|2023-11-27 13:00:00|7467.8|7466.8|7474|7473|7477.3|7476.3|7467.8|7466.8|2201
1701093600000|2023-11-27 14:00:00|7473.8|7472.8|7467.5|7466.5|7477.3|7476.3|7465.5|7464.5|4824
1701097200000|2023-11-27 15:00:00|7467.3|7466.3|7465.9|7464.9|7478.9|7477.9|7462.8|7461.8|5450
1701100800000|2023-11-27 16:00:00|7465.6|7464.6|7462.9|7460.9|7466.6|7465.6|7456.6|7454.6|13350
1701104400000|2023-11-27 17:00:00|7462.4|7460.4|7464.4|7462.4|7464.9|7462.9|7458.6|7456.6|1578
1701108000000|2023-11-27 18:00:00|7464.1|7462.1|7462.1|7460.1|7464.1|7462.1|7458.9|7456.9|1375
1701111600000|2023-11-27 19:00:00|7462.4|7460.4|7457.9|7455.9|7464.1|7462.1|7455.9|7453.9|703
1701115200000|2023-11-27 20:00:00|7458.4|7456.4|7458.6|7454.6|7461.9|7459.9|7454.9|7452.9|1855
1701118800000|2023-11-27 21:00:00|7458|7454|7459.5|7455.5|7459.9|7455.9|7456.1|7452.1|0
1701122400000|2023-11-27 22:00:00|7459.4|7455.4|7461.3|7457.3|7461.7|7457.7|7459.4|7455.4|0
1701126000000|2023-11-27 23:00:00|7461.4|7457.4|7465.3|7461.3|7465.3|7461.3|7461.2|7457.2|0
1701129600000|2023-11-28 00:00:00|7465.2|7461.2|7462.3|7458.3|7466.7|7462.7|7459.7|7455.7|0
1701133200000|2023-11-28 01:00:00|7463.9|7460.9|7464.9|7461.9|7466.4|7463.4|7459.9|7456.9|473
1701136800000|2023-11-28 02:00:00|7464.7|7461.7|7463.2|7460.2|7466.9|7463.9|7463.2|7460.2|114
1701140400000|2023-11-28 03:00:00|7462.9|7459.9|7461.9|7458.9|7464.4|7461.4|7461.2|7458.2|71
1701144000000|2023-11-28 04:00:00|7462.2|7459.2|7462.4|7459.4|7462.7|7459.7|7460.4|7457.4|90
1701147600000|2023-11-28 05:00:00|7462.2|7459.2|7457.4|7454.4|7462.2|7459.2|7456.4|7453.4|214
1701151200000|2023-11-28 06:00:00|7457.9|7454.9|7462.9|7459.9|7464.4|7461.4|7457.4|7454.4|519
1701154800000|2023-11-28 07:00:00|7462.2|7459.2|7438.7|7436.7|7462.2|7459.7|7438.7|7436.7|2276
1701158400000|2023-11-28 08:00:00|7438.2|7437.2|7414.9|7413.9|7445.7|7444.7|7401.7|7400.7|16732
1701162000000|2023-11-28 09:00:00|7414.7|7413.7|7430.6|7429.6|7433.9|7432.9|7411.2|7410.2|5708
1701165600000|2023-11-28 10:00:00|7430.3|7429.3|7431.8|7430.8|7433.1|7432.1|7420.1|7419.1|3559
1701169200000|2023-11-28 11:00:00|7432.1|7431.1|7428.6|7427.6|7436.8|7435.8|7426.6|7425.6|3060
1701172800000|2023-11-28 12:00:00|7429.1|7428.1|7431|7430|7440.1|7439.1|7425.2|7424.2|2555
1701176400000|2023-11-28 13:00:00|7431.2|7430.2|7434.5|7433.5|7442.2|7441.2|7427.5|7426.5|4338
1701180000000|2023-11-28 14:00:00|7434|7433|7449.2|7448.2|7453.7|7452.7|7430.5|7429.5|5889
1701183600000|2023-11-28 15:00:00|7449.7|7448.7|7460.4|7459.4|7460.7|7459.7|7444.2|7443.2|6934
1701187200000|2023-11-28 16:00:00|7460.7|7459.7|7455.7|7453.7|7461.7|7460.7|7452.7|7450.7|13688
1701190800000|2023-11-28 17:00:00|7455.4|7453.4|7442.2|7440.2|7456.7|7454.7|7441.7|7439.7|2534
1701194400000|2023-11-28 18:00:00|7441.2|7439.2|7435.2|7433.2|7442.2|7440.2|7432.4|7430.4|2751
1701198000000|2023-11-28 19:00:00|7434.9|7432.9|7437.2|7435.2|7438.4|7436.4|7432.7|7430.7|1088
1701201600000|2023-11-28 20:00:00|7437.4|7435.4|7441.2|7437.2|7443.2|7441.2|7437.4|7435.4|1751
1701205200000|2023-11-28 21:00:00|7441.7|7437.7|7443.4|7439.4|7446.1|7442.1|7441.7|7437.7|0
1701208800000|2023-11-28 22:00:00|7443.3|7439.3|7445.3|7441.3|7445.3|7441.3|7443.3|7439.3|0
1701212400000|2023-11-28 23:00:00|7445.2|7441.2|7445.3|7441.3|7446.2|7442.2|7443.2|7439.2|0
1701216000000|2023-11-29 00:00:00|7445.4|7441.4|7449.2|7445.2|7450.4|7446.4|7444.3|7440.3|0
1701219600000|2023-11-29 01:00:00|7449.3|7445.3|7448.3|7445.3|7453.6|7450.6|7443.6|7440.6|499
1701223200000|2023-11-29 02:00:00|7448.6|7445.6|7442.3|7439.3|7449.8|7446.8|7441.3|7438.3|184
1701226800000|2023-11-29 03:00:00|7442.6|7439.6|7447.3|7444.3|7448.3|7445.3|7440.3|7437.3|376
1701230400000|2023-11-29 04:00:00|7447.1|7444.1|7446.6|7443.6|7450.1|7447.1|7445.8|7442.8|156
1701234000000|2023-11-29 05:00:00|7446.8|7443.8|7440.3|7437.3|7446.8|7443.8|7438.1|7435.1|140
1701237600000|2023-11-29 06:00:00|7440.8|7437.8|7444.8|7441.8|7448.1|7445.1|7437.6|7434.6|542
1701241200000|2023-11-29 07:00:00|7444.6|7441.6|7434.6|7432.6|7444.6|7441.6|7434.3|7432.3|1387
1701244800000|2023-11-29 08:00:00|7434.3|7432.3|7428.5|7427.5|7442|7441|7407.1|7406.1|12802
1701248400000|2023-11-29 09:00:00|7428.3|7427.3|7445.3|7444.3|7452.8|7451.8|7425.3|7424.3|4769
1701252000000|2023-11-29 10:00:00|7445.5|7444.5|7444|7443|7456.8|7455.8|7439.8|7438.8|4045
1701255600000|2023-11-29 11:00:00|7444.3|7443.3|7447.3|7446.3|7456.3|7455.3|7444.3|7443.3|2851
1701259200000|2023-11-29 12:00:00|7447|7446|7455.8|7454.8|7458|7457|7445.8|7444.8|3286
1701262800000|2023-11-29 13:00:00|7456|7455|7445.5|7444.5|7458.5|7457.5|7438.3|7437.3|4000
1701266400000|2023-11-29 14:00:00|7445.8|7444.8|7426.3|7425.3|7446.5|7445.5|7416|7415|7183
1701270000000|2023-11-29 15:00:00|7425.8|7424.8|7428.9|7427.9|7432.6|7431.6|7417.8|7416.8|10720
1701273600000|2023-11-29 16:00:00|7429.1|7428.1|7422.9|7420.9|7433.6|7432.6|7418.9|7416.9|15004
1701277200000|2023-11-29 17:00:00|7422.6|7420.6|7430.9|7428.9|7430.9|7428.9|7418.9|7416.9|2150
1701280800000|2023-11-29 18:00:00|7430.6|7428.6|7430.9|7428.9|7432.9|7430.9|7427.9|7425.9|1867
1701284400000|2023-11-29 19:00:00|7430.6|7428.6|7426.9|7424.9|7433.9|7431.9|7425.6|7423.6|1322
1701288000000|2023-11-29 20:00:00|7427.1|7425.1|7423.7|7419.7|7430.4|7428.4|7420.4|7418.4|1934
1701291600000|2023-11-29 21:00:00|7423.9|7419.9|7427|7423|7430.6|7426.6|7423.6|7419.6|0
1701295200000|2023-11-29 22:00:00|7426.9|7422.9|7428.6|7424.6|7428.9|7424.9|7425.6|7421.6|0
1701298800000|2023-11-29 23:00:00|7428.9|7424.9|7428.5|7424.5|7429.9|7425.9|7427.1|7423.1|0
1701302400000|2023-11-30 00:00:00|7428.4|7424.4|7427.5|7423.5|7429.3|7425.3|7423.9|7419.9|0
1701306000000|2023-11-30 01:00:00|7428.6|7425.6|7421.9|7418.9|7428.6|7425.6|7419.6|7416.6|538
1701309600000|2023-11-30 02:00:00|7421.4|7418.4|7432.6|7429.6|7433.1|7430.1|7421.1|7418.1|343
1701313200000|2023-11-30 03:00:00|7432.4|7429.4|7432.6|7429.6|7433.4|7430.4|7427.4|7424.4|138
1701316800000|2023-11-30 04:00:00|7432.9|7429.9|7433.6|7430.6|7436.1|7433.1|7432.9|7429.9|159
1701320400000|2023-11-30 05:00:00|7433.9|7430.9|7435.1|7432.1|7441.4|7438.4|7431.1|7428.1|286
1701324000000|2023-11-30 06:00:00|7435.4|7432.4|7439.4|7436.4|7445.4|7442.4|7434.6|7431.6|768
1701327600000|2023-11-30 07:00:00|7439.6|7436.6|7434.1|7432.1|7441.9|7439.9|7430.9|7428.9|2045
1701331200000|2023-11-30 08:00:00|7433.6|7432.6|7397.1|7396.1|7436.1|7435.1|7383.4|7382.4|14534
1701334800000|2023-11-30 09:00:00|7397.4|7396.4|7454.3|7453.3|7454.8|7453.8|7396.1|7395.1|6951
1701338400000|2023-11-30 10:00:00|7455.1|7454.1|7457.6|7456.6|7473.8|7472.8|7452.1|7451.1|9223
1701342000000|2023-11-30 11:00:00|7458.1|7457.1|7464.8|7463.8|7468.6|7467.6|7458.1|7457.1|4446
1701345600000|2023-11-30 12:00:00|7465.1|7464.1|7479.4|7478.4|7479.9|7478.9|7465.1|7464.1|5359
1701349200000|2023-11-30 13:00:00|7479.9|7478.9|7492.9|7491.9|7498.4|7497.4|7473.4|7472.4|9378
1701352800000|2023-11-30 14:00:00|7492.4|7491.4|7479.6|7478.6|7493.4|7492.4|7465.4|7464.4|9653
1701356400000|2023-11-30 15:00:00|7479.9|7478.9|7458.2|7457.2|7479.9|7478.9|7455.2|7454.2|9443
1701360000000|2023-11-30 16:00:00|7457.9|7456.9|7450.7|7448.7|7464.2|7463.2|7442.7|7440.7|46014
1701363600000|2023-11-30 17:00:00|7450.4|7448.4|7458.7|7456.7|7463.2|7461.2|7449.7|7447.7|3342
1701367200000|2023-11-30 18:00:00|7458.4|7456.4|7462.2|7460.2|7463.2|7461.2|7454.7|7452.7|1766
1701370800000|2023-11-30 19:00:00|7461.7|7459.7|7474.2|7472.2|7475.2|7473.2|7461.7|7459.7|1296
1701374400000|2023-11-30 20:00:00|7474.7|7472.7|7469.5|7465.5|7474.7|7472.7|7461.7|7459.7|2532
1701378000000|2023-11-30 21:00:00|7469.8|7465.8|7465.1|7461.1|7470.8|7466.8|7464.7|7460.7|0
1701381600000|2023-11-30 22:00:00|7465.8|7461.8|7466|7462|7467.5|7463.5|7465.2|7461.2|0
1701385200000|2023-11-30 23:00:00|7466.1|7462.1|7470.2|7466.2|7470.9|7466.9|7465.7|7461.7|0
1701388800000|2023-12-01 00:00:00|7470.1|7466.1|7470.1|7466.1|7472.3|7468.3|7469.2|7465.2|0
1701392400000|2023-12-01 01:00:00|7470.2|7466.2|7474.2|7471.2|7476.5|7473.5|7467.5|7464.5|630
1701396000000|2023-12-01 02:00:00|7474.5|7471.5|7488.7|7485.7|7492.5|7489.5|7474|7471|384
1701399600000|2023-12-01 03:00:00|7489|7486|7491|7488|7493.5|7490.5|7484.7|7481.7|292
1701403200000|2023-12-01 04:00:00|7490.7|7487.7|7492|7489|7493.7|7490.7|7490.5|7487.5|190
1701406800000|2023-12-01 05:00:00|7492.2|7489.2|7489.2|7486.2|7493.7|7490.7|7487.5|7484.5|292
1701410400000|2023-12-01 06:00:00|7488.2|7485.2|7484.7|7481.7|7490|7487|7483.5|7480.5|428
1701414000000|2023-12-01 07:00:00|7484.2|7481.2|7481.7|7479.7|7488.5|7486.5|7478.5|7476.5|2087
1701417600000|2023-12-01 08:00:00|7481.5|7479.5|7515.7|7514.7|7525.7|7524.7|7479.5|7478.5|24629
1701421200000|2023-12-01 09:00:00|7515.2|7514.2|7503.2|7502.2|7527.7|7526.7|7502.7|7501.7|8745
1701424800000|2023-12-01 10:00:00|7503.7|7502.7|7503.2|7502.2|7517.9|7516.9|7499.4|7498.4|5279
1701428400000|2023-12-01 11:00:00|7502.7|7501.7|7507.7|7506.7|7508.9|7507.9|7492.4|7491.4|5013
1701432000000|2023-12-01 12:00:00|7507.2|7506.2|7496.7|7495.7|7507.2|7506.2|7496.2|7495.2|2933
1701435600000|2023-12-01 13:00:00|7497.2|7496.2|7490.7|7489.7|7506.9|7505.9|7488.7|7487.7|4401
1701439200000|2023-12-01 14:00:00|7490.4|7489.4|7519.9|7518.9|7520.9|7519.9|7478.9|7477.9|9970
1701442800000|2023-12-01 15:00:00|7521.7|7520.7|7534.8|7533.8|7539.8|7538.8|7521.2|7520.2|15873
1701446400000|2023-12-01 16:00:00|7535|7534|7538.8|7536.8|7539.8|7537.8|7524.8|7523.8|20244
1701450000000|2023-12-01 17:00:00|7538.3|7536.3|7542.3|7540.3|7543.8|7541.8|7536.3|7534.3|2583
1701453600000|2023-12-01 18:00:00|7542.5|7540.5|7531.8|7529.8|7544.3|7542.3|7531.3|7529.3|2706
1701457200000|2023-12-01 19:00:00|7532|7530|7533.3|7531.3|7535.3|7533.3|7530.3|7528.3|1444
1701460800000|2023-12-01 20:00:00|7533|7531|7527.9|7523.9|7534.3|7532.3|7525.5|7523.5|2446
1701464400000|2023-12-01 21:00:00|7528.7|7524.7|7532.7|7528.7|7533.5|7529.5|7526.7|7522.7|0
1701468000000|2023-12-01 22:00:00|7533.5|7529.5|7533.5|7529.5|7533.5|7529.5|7533.5|7529.5|0
1701644400000|2023-12-03 23:00:00|7530.6|7526.6|7531.7|7527.7|7532.8|7528.8|7528.3|7524.3|0
1701648000000|2023-12-04 00:00:00|7531.8|7527.8|7525.5|7521.5|7532.1|7528.1|7520.5|7516.5|0
1701651600000|2023-12-04 01:00:00|7526.6|7523.6|7529.8|7526.8|7539.8|7536.8|7526.1|7523.1|1014
1701655200000|2023-12-04 02:00:00|7529.3|7526.3|7526.1|7523.1|7530.1|7527.1|7524.3|7521.3|225
1701658800000|2023-12-04 03:00:00|7525.8|7522.8|7528.6|7525.6|7528.8|7525.8|7523.3|7520.3|183
1701662400000|2023-12-04 04:00:00|7528.8|7525.8|7531.3|7528.3|7532.1|7529.1|7527.3|7524.3|134
1701666000000|2023-12-04 05:00:00|7530.8|7527.8|7523.8|7520.8|7531.3|7528.3|7523.6|7520.6|160
1701669600000|2023-12-04 06:00:00|7523.6|7520.6|7515.8|7512.8|7525.1|7522.1|7515.1|7512.1|658
1701673200000|2023-12-04 07:00:00|7518.1|7515.1|7484.8|7482.8|7520.6|7518.6|7476.6|7474.6|2934
1701676800000|2023-12-04 08:00:00|7484.3|7483.3|7510.6|7509.6|7524.8|7523.8|7476.8|7475.8|12894
1701680400000|2023-12-04 09:00:00|7510.8|7509.8|7499.3|7498.3|7511.8|7510.8|7475.8|7474.8|7062
1701684000000|2023-12-04 10:00:00|7499.6|7498.6|7508.6|7507.6|7516.8|7515.8|7496.3|7495.3|4743
1701687600000|2023-12-04 11:00:00|7508.1|7507.1|7503.1|7502.1|7509.3|7508.3|7497.1|7496.1|2112
1701691200000|2023-12-04 12:00:00|7502.8|7501.8|7498.8|7497.8|7502.8|7501.8|7493.6|7492.6|3391
1701694800000|2023-12-04 13:00:00|7498.6|7497.6|7495.1|7494.1|7504.8|7503.8|7490.1|7489.1|3796
1701698400000|2023-12-04 14:00:00|7495.6|7494.6|7514.3|7513.3|7536.3|7535.3|7494.3|7493.3|8523
1701702000000|2023-12-04 15:00:00|7514.1|7513.1|7511.6|7510.6|7523.6|7522.6|7506.3|7505.3|8099
1701705600000|2023-12-04 16:00:00|7511.3|7510.3|7521.6|7519.6|7522.1|7520.1|7503.6|7502.6|14768
1701709200000|2023-12-04 17:00:00|7521.8|7519.8|7525.6|7523.6|7525.6|7523.6|7519.1|7517.1|2806
1701712800000|2023-12-04 18:00:00|7525.3|7523.3|7518.3|7516.3|7525.6|7523.6|7518.1|7516.1|1211
1701716400000|2023-12-04 19:00:00|7518.6|7516.6|7516.6|7514.6|7520.6|7518.6|7512.6|7510.6|1845
1701720000000|2023-12-04 20:00:00|7516.3|7514.3|7515.1|7511.1|7519.1|7517.1|7512.1|7510.1|2897
1701723600000|2023-12-04 21:00:00|7515.3|7511.3|7511.5|7507.5|7515.6|7511.6|7510.5|7506.5|0
1701727200000|2023-12-04 22:00:00|7511.4|7507.4|7513.2|7509.2|7513.9|7509.9|7511.3|7507.3|0
1701730800000|2023-12-04 23:00:00|7513.4|7509.4|7508.8|7504.8|7514.2|7510.2|7507.3|7503.3|0
1701734400000|2023-12-05 00:00:00|7508.9|7504.9|7508.2|7504.2|7509.7|7505.7|7506.5|7502.5|0
1701738000000|2023-12-05 01:00:00|7508.3|7504.3|7505.1|7502.1|7508.3|7504.9|7500.1|7497.1|567
1701741600000|2023-12-05 02:00:00|7505.6|7502.6|7500.6|7497.6|7505.6|7502.6|7499.4|7496.4|225
1701745200000|2023-12-05 03:00:00|7500.4|7497.4|7502.1|7499.1|7505.1|7502.1|7500.4|7497.4|258
1701748800000|2023-12-05 04:00:00|7502.4|7499.4|7499.1|7496.1|7505.6|7502.6|7497.4|7494.4|122
1701752400000|2023-12-05 05:00:00|7499.4|7496.4|7500.6|7497.6|7502.1|7499.1|7498.6|7495.6|207
1701756000000|2023-12-05 06:00:00|7501.6|7498.6|7486.6|7483.6|7502.1|7499.1|7485.6|7482.6|994
1701759600000|2023-12-05 07:00:00|7486.1|7483.1|7468.6|7466.6|7486.1|7483.4|7464.6|7462.6|4395
1701763200000|2023-12-05 08:00:00|7468.1|7466.1|7481.4|7480.4|7491.6|7490.6|7460.9|7459.9|12442
1701766800000|2023-12-05 09:00:00|7480.7|7479.7|7490.4|7489.4|7501.7|7500.7|7478.7|7477.7|4507
1701770400000|2023-12-05 10:00:00|7489.9|7488.9|7465.2|7464.2|7489.9|7488.9|7461.2|7460.2|4973
1701774000000|2023-12-05 11:00:00|7464.9|7463.9|7464.2|7463.2|7474.2|7473.2|7459.2|7458.2|4446
1701777600000|2023-12-05 12:00:00|7463.7|7462.7|7479.8|7478.8|7481.3|7480.3|7462.9|7461.9|3978
1701781200000|2023-12-05 13:00:00|7480.3|7479.3|7472|7471|7482.8|7481.8|7466|7465|4408
1701784800000|2023-12-05 14:00:00|7472.3|7471.3|7475|7474|7486.3|7485.3|7470|7469|6334
1701788400000|2023-12-05 15:00:00|7474.8|7473.8|7487.5|7486.5|7487.5|7486.5|7465.5|7464.5|8901
1701792000000|2023-12-05 16:00:00|7487|7486|7493.5|7491.5|7499|7498|7485.5|7483.5|18144
1701795600000|2023-12-05 17:00:00|7493.7|7491.7|7492.2|7490.2|7496.5|7494.5|7482|7480|2091
1701799200000|2023-12-05 18:00:00|7492.5|7490.5|7488|7486|7494.5|7492.5|7486.7|7484.7|2405
1701802800000|2023-12-05 19:00:00|7488.2|7486.2|7493|7491|7493.5|7491.5|7488|7486|911
1701806400000|2023-12-05 20:00:00|7492.7|7490.7|7485.1|7481.1|7494|7492|7482.5|7480.5|2034
1701810000000|2023-12-05 21:00:00|7485.2|7481.2|7483.4|7479.4|7488.8|7484.8|7482.2|7478.2|0
1701813600000|2023-12-05 22:00:00|7483.3|7479.3|7486.1|7482.1|7486.3|7482.3|7483.1|7479.1|0
1701817200000|2023-12-05 23:00:00|7486|7482|7490.6|7486.6|7490.9|7486.9|7483.3|7479.3|0
1701820800000|2023-12-06 00:00:00|7490.7|7486.7|7497.9|7493.9|7497.9|7493.9|7490.6|7486.6|0
1701824400000|2023-12-06 01:00:00|7499.3|7496.3|7510|7507|7510.5|7507.5|7497.8|7494.8|658
1701828000000|2023-12-06 02:00:00|7510.3|7507.3|7511.5|7508.5|7514.5|7511.5|7508.8|7505.8|227
1701831600000|2023-12-06 03:00:00|7512.3|7509.3|7512.5|7509.5|7514|7511|7510.5|7507.5|138
1701835200000|2023-12-06 04:00:00|7513|7510|7516|7513|7516.5|7513.5|7512.5|7509.5|168
1701838800000|2023-12-06 05:00:00|7516.3|7513.3|7517.8|7514.8|7519.5|7516.5|7513.3|7510.3|326
1701842400000|2023-12-06 06:00:00|7517.3|7514.3|7510.8|7507.8|7517.3|7514.3|7503.5|7500.5|563
1701846000000|2023-12-06 07:00:00|7511|7508|7509|7507|7521|7519|7507|7505|2881
1701849600000|2023-12-06 08:00:00|7508.5|7507.5|7516|7515|7527.8|7526.8|7485.5|7484.5|16538
1701853200000|2023-12-06 09:00:00|7516.3|7515.3|7520.3|7519.3|7520.5|7519.5|7507.8|7506.8|4421
1701856800000|2023-12-06 10:00:00|7520.5|7519.5|7521.8|7520.8|7523.8|7522.8|7508.3|7507.3|3927
1701860400000|2023-12-06 11:00:00|7521.5|7520.5|7524|7523|7528.3|7527.3|7518.3|7517.3|3663
1701864000000|2023-12-06 12:00:00|7523.8|7522.8|7526.6|7525.6|7529.1|7528.1|7520.3|7519.3|3603
1701867600000|2023-12-06 13:00:00|7527.1|7526.1|7527.1|7526.1|7533.6|7532.6|7519.6|7518.6|5819
1701871200000|2023-12-06 14:00:00|7526.6|7525.6|7514.3|7513.3|7539.6|7538.6|7514.1|7513.1|12964
1701874800000|2023-12-06 15:00:00|7514.1|7513.1|7531|7530|7543.7|7542.7|7514.1|7513.1|12203
1701878400000|2023-12-06 16:00:00|7530.5|7529.5|7514.1|7512.1|7533.7|7532.7|7510.8|7508.8|22259
1701882000000|2023-12-06 17:00:00|7513.8|7511.8|7506.1|7504.1|7514.6|7512.6|7503.6|7501.6|2685
1701885600000|2023-12-06 18:00:00|7506.3|7504.3|7512.3|7510.3|7516.1|7514.1|7504.1|7502.1|1721
1701889200000|2023-12-06 19:00:00|7512.1|7510.1|7510.1|7508.1|7515.6|7513.6|7509.1|7507.1|837
1701892800000|2023-12-06 20:00:00|7510.3|7508.3|7498.6|7494.6|7510.3|7508.3|7495.6|7493.6|1934
1701896400000|2023-12-06 21:00:00|7498.5|7494.5|7500.1|7496.1|7501.5|7497.5|7498.2|7494.2|0
1701900000000|2023-12-06 22:00:00|7500|7496|7499.7|7495.7|7501.7|7497.7|7498.6|7494.6|0
1701903600000|2023-12-06 23:00:00|7500.1|7496.1|7503.4|7499.4|7505|7501|7497|7493|0
1701907200000|2023-12-07 00:00:00|7503.5|7499.5|7499.9|7495.9|7505.5|7501.5|7499.6|7495.6|0
1701910800000|2023-12-07 01:00:00|7500|7496|7490.5|7487.5|7500.4|7497.4|7487.9|7484.9|721
1701914400000|2023-12-07 02:00:00|7490.3|7487.3|7489.5|7486.5|7491.8|7488.8|7487.5|7484.5|226
1701918000000|2023-12-07 03:00:00|7489.3|7486.3|7488|7485|7493.3|7490.3|7485.8|7482.8|155
1701921600000|2023-12-07 04:00:00|7487.8|7484.8|7491|7488|7491.5|7488.5|7487.5|7484.5|50
1701925200000|2023-12-07 05:00:00|7491.3|7488.3|7486.5|7483.5|7495.3|7492.3|7485.5|7482.5|293
1701928800000|2023-12-07 06:00:00|7486.8|7483.8|7492|7489|7496.5|7493.5|7486.5|7483.5|778
1701932400000|2023-12-07 07:00:00|7491.3|7488.3|7488.5|7486.5|7493.3|7491.3|7483.5|7481.5|2161
1701936000000|2023-12-07 08:00:00|7488|7487|7489.3|7488.3|7495.5|7494.5|7476.3|7475.3|13337
1701939600000|2023-12-07 09:00:00|7488.8|7487.8|7503|7502|7503.5|7502.5|7486.8|7485.8|4657
1701943200000|2023-12-07 10:00:00|7502.8|7501.8|7506.3|7505.3|7507.3|7506.3|7495.5|7494.5|4456
1701946800000|2023-12-07 11:00:00|7506.5|7505.5|7511.5|7510.5|7512|7511|7503.8|7502.8|3658
1701950400000|2023-12-07 12:00:00|7509.8|7508.8|7512|7511|7518.8|7517.8|7507.3|7506.3|4156
1701954000000|2023-12-07 13:00:00|7511.7|7510.7|7519.2|7518.2|7521|7520|7503.5|7502.5|4295
1701957600000|2023-12-07 14:00:00|7519|7518|7505.5|7504.5|7520|7519|7497.7|7496.7|7182
1701961200000|2023-12-07 15:00:00|7504.5|7503.5|7512.8|7511.8|7513|7512|7493|7492|9593
1701964800000|2023-12-07 16:00:00|7513.3|7512.3|7519.3|7517.3|7525.8|7524.8|7512.3|7511.3|17463
1701968400000|2023-12-07 17:00:00|7519.5|7517.5|7514.5|7512.5|7520.5|7518.5|7510.3|7508.3|5319
1701972000000|2023-12-07 18:00:00|7514.8|7512.8|7518.3|7516.3|7521.3|7519.3|7513.8|7511.8|1093
1701975600000|2023-12-07 19:00:00|7517.8|7515.8|7515.8|7513.8|7521.5|7519.5|7515.3|7513.3|1133
1701979200000|2023-12-07 20:00:00|7515.3|7513.3|7520|7516|7526.5|7524.5|7515.3|7513.3|4378
1701982800000|2023-12-07 21:00:00|7519.8|7515.8|7517.7|7513.7|7519.8|7515.8|7514.6|7510.6|0
1701986400000|2023-12-07 22:00:00|7517.6|7513.6|7519.5|7515.5|7519.8|7515.8|7517.2|7513.2|0
1701990000000|2023-12-07 23:00:00|7519.6|7515.6|7517.4|7513.4|7520.4|7516.4|7515.1|7511.1|0
1701993600000|2023-12-08 00:00:00|7517.5|7513.5|7523.3|7519.3|7523.7|7519.7|7516.8|7512.8|0
1701997200000|2023-12-08 01:00:00|7523.2|7519.2|7525.8|7522.8|7529.8|7526.8|7519.6|7516.6|541
1702000800000|2023-12-08 02:00:00|7526.1|7523.1|7530.3|7527.3|7533.1|7530.1|7525.3|7522.3|338
1702004400000|2023-12-08 03:00:00|7530.6|7527.6|7535.3|7532.3|7536.1|7533.1|7528.6|7525.6|141
1702008000000|2023-12-08 04:00:00|7535.6|7532.6|7534.6|7531.6|7535.8|7532.8|7531.8|7528.8|425
1702011600000|2023-12-08 05:00:00|7534.8|7531.8|7534.8|7531.8|7537.1|7534.1|7531.8|7528.8|184
1702015200000|2023-12-08 06:00:00|7535.1|7532.1|7538.1|7535.1|7540.1|7537.1|7534.8|7531.8|961
1702018800000|2023-12-08 07:00:00|7537.3|7534.3|7530.8|7528.8|7540.8|7538.8|7529.8|7527.8|7872
1702022400000|2023-12-08 08:00:00|7530.3|7528.3|7537.6|7536.6|7539.6|7538.6|7509.6|7508.6|14195
1702026000000|2023-12-08 09:00:00|7537.3|7536.3|7553.3|7552.3|7558.1|7557.1|7535.1|7534.1|14901
1702029600000|2023-12-08 10:00:00|7552.3|7551.3|7543.6|7542.6|7559.6|7558.6|7542.8|7541.8|6442
1702033200000|2023-12-08 11:00:00|7543.8|7542.8|7532.6|7531.6|7547.3|7546.3|7530.1|7529.1|4539
1702036800000|2023-12-08 12:00:00|7532.8|7531.8|7524|7523|7534.6|7533.6|7522.1|7521.1|8776
1702040400000|2023-12-08 13:00:00|7523.7|7522.7|7542.5|7541.5|7548|7547|7519.7|7518.7|14252
1702044000000|2023-12-08 14:00:00|7543|7542|7573.7|7572.7|7583|7582|7538.5|7537.5|21758
1702047600000|2023-12-08 15:00:00|7576|7575|7574.5|7573.5|7583.5|7582.5|7559|7558|21863
1702051200000|2023-12-08 16:00:00|7574.2|7573.2|7553|7551|7574.2|7573.2|7552.5|7550.5|19554
1702054800000|2023-12-08 17:00:00|7552.7|7550.7|7553.5|7551.5|7557.5|7555.5|7548.5|7546.5|2791
1702058400000|2023-12-08 18:00:00|7553.7|7551.7|7556.2|7554.2|7560|7558|7551.5|7549.5|2316
1702062000000|2023-12-08 19:00:00|7556|7554|7562.5|7560.5|7562.5|7560.5|7555|7553|1436
1702065600000|2023-12-08 20:00:00|7562.2|7560.2|7564.7|7560.7|7566.5|7564.5|7560|7558|2417
1702069200000|2023-12-08 21:00:00|7564.8|7560.8|7564.8|7560.8|7565.7|7561.7|7561.8|7557.8|0
1702249200000|2023-12-10 23:00:00|7566.5|7562.5|7571.7|7567.7|7579.5|7575.5|7566.5|7562.5|0
1702252800000|2023-12-11 00:00:00|7571.6|7567.6|7565.7|7561.7|7576.5|7572.5|7565.7|7561.7|0
1702256400000|2023-12-11 01:00:00|7562.5|7559.5|7559.5|7556.5|7564.8|7561.8|7556|7553|772
1702260000000|2023-12-11 02:00:00|7559.3|7556.3|7553.8|7550.8|7559.5|7556.5|7552.8|7549.8|273
1702263600000|2023-12-11 03:00:00|7554.3|7551.3|7554.8|7551.8|7557|7554|7551.3|7548.3|182
1702267200000|2023-12-11 04:00:00|7554.5|7551.5|7553.5|7550.5|7558|7555|7553|7550|862
1702270800000|2023-12-11 05:00:00|7553.3|7550.3|7560.5|7557.5|7560.5|7557.5|7553|7550|655
1702274400000|2023-12-11 06:00:00|7561|7558|7558|7555|7564.5|7561.5|7557.8|7554.8|406
1702278000000|2023-12-11 07:00:00|7557.5|7555.5|7545.3|7543.3|7559.5|7557.5|7544.3|7542.3|2796
1702281600000|2023-12-11 08:00:00|7544.8|7543.8|7529.1|7528.1|7552|7551|7523.8|7522.8|28210
1702285200000|2023-12-11 09:00:00|7528.8|7527.8|7526.6|7525.6|7542.3|7541.3|7525.1|7524.1|38692
1702288800000|2023-12-11 10:00:00|7526.3|7525.3|7507.1|7506.1|7534.3|7533.3|7506.8|7505.8|11194
1702292400000|2023-12-11 11:00:00|7506.6|7505.6|7508.8|7507.8|7511.8|7510.8|7492.6|7491.6|13588
1702296000000|2023-12-11 12:00:00|7508.6|7507.6|7517.4|7516.4|7519.6|7518.6|7507.6|7506.6|7654
1702299600000|2023-12-11 13:00:00|7517.1|7516.1|7515.1|7514.1|7520.9|7519.9|7510.9|7509.9|9560
1702303200000|2023-12-11 14:00:00|7515.4|7514.4|7547.9|7546.9|7548.4|7547.4|7512.4|7511.4|22757
1702306800000|2023-12-11 15:00:00|7547.4|7546.4|7553.6|7552.6|7556.6|7555.6|7544.9|7543.9|23142
1702310400000|2023-12-11 16:00:00|7553.4|7552.4|7551.4|7549.4|7559.9|7558.9|7545.4|7543.4|38021
1702314000000|2023-12-11 17:00:00|7550.9|7548.9|7555.4|7553.4|7555.4|7553.4|7545.9|7543.9|5310
1702317600000|2023-12-11 18:00:00|7554.9|7552.9|7553.4|7551.4|7556.9|7554.9|7552.4|7550.4|1217
1702321200000|2023-12-11 19:00:00|7553.1|7551.1|7552.9|7550.9|7555.1|7553.1|7550.9|7548.9|781
1702324800000|2023-12-11 20:00:00|7553.1|7551.1|7553.6|7549.6|7555.9|7553.9|7551.9|7549.6|1505
1702328400000|2023-12-11 21:00:00|7553.5|7549.5|7552.1|7548.1|7554.1|7550.1|7551|7547|0
1702332000000|2023-12-11 22:00:00|7552.2|7548.2|7552.5|7548.5|7553.6|7549.6|7551.1|7547.1|0
1702335600000|2023-12-11 23:00:00|7552.7|7548.7|7554|7550|7554.6|7550.6|7551.2|7547.2|0
1702339200000|2023-12-12 00:00:00|7554.1|7550.1|7560.9|7556.9|7561.9|7557.9|7553.5|7549.5|0
1702342800000|2023-12-12 01:00:00|7560.8|7556.8|7559.8|7556.8|7563.5|7560.5|7557|7554|1227
1702346400000|2023-12-12 02:00:00|7559.5|7556.5|7560.5|7557.5|7562|7559|7558.8|7555.8|5016
1702350000000|2023-12-12 03:00:00|7560.3|7557.3|7561.5|7558.5|7564|7561|7560|7557|146
1702353600000|2023-12-12 04:00:00|7561.8|7558.8|7561.3|7558.3|7562.3|7559.3|7560.3|7557.3|297
1702357200000|2023-12-12 05:00:00|7561.5|7558.5|7561.3|7558.3|7563.3|7560.3|7559|7556|180
1702360800000|2023-12-12 06:00:00|7561.5|7558.5|7566|7563|7566.5|7563.5|7560.5|7557.5|1272
1702364400000|2023-12-12 07:00:00|7565.8|7562.8|7567.3|7565.3|7578.3|7576.3|7563|7561|3347
1702368000000|2023-12-12 08:00:00|7566.8|7564.8|7586.5|7585.5|7592.3|7591.3|7566|7564.8|32129
1702371600000|2023-12-12 09:00:00|7586.3|7585.3|7595.3|7594.3|7596.8|7595.8|7586|7585|1086
1702375200000|2023-12-12 10:00:00|7600.3|7599.3|7566.3|7565.3|7601.3|7600.3|7564.3|7563.3|12246
1702378800000|2023-12-12 11:00:00|7565.8|7564.8|7575.5|7574.5|7586.3|7585.3|7564.8|7563.8|11395
1702382400000|2023-12-12 12:00:00|7575|7574|7566.3|7565.3|7577|7576|7561.3|7560.3|14665
1702386000000|2023-12-12 13:00:00|7566|7565|7553.8|7552.8|7579.3|7578.3|7549.5|7548.5|23371
1702389600000|2023-12-12 14:00:00|7554|7553|7551.3|7550.3|7562.5|7561.5|7544.8|7543.8|16617
1702393200000|2023-12-12 15:00:00|7550.8|7549.8|7552.3|7551.3|7556.8|7555.8|7544.8|7543.8|16312
1702396800000|2023-12-12 16:00:00|7551.8|7550.8|7548.3|7546.3|7553.3|7551.3|7542|7540|32169
1702400400000|2023-12-12 17:00:00|7548|7546|7541.8|7539.8|7549.3|7547.3|7541.5|7539.5|5437
1702404000000|2023-12-12 18:00:00|7542|7540|7551|7549|7551.8|7549.8|7542|7540|2105
1702407600000|2023-12-12 19:00:00|7550.8|7548.8|7550.3|7548.3|7551.5|7549.5|7545.8|7543.8|1202
1702411200000|2023-12-12 20:00:00|7550|7548|7557.3|7553.3|7557.3|7555.3|7549.8|7547.8|2439
1702414800000|2023-12-12 21:00:00|7557.1|7553.1|7558.1|7554.1|7559.9|7555.9|7555.3|7551.3|0
1702418400000|2023-12-12 22:00:00|7558|7554|7558.1|7554.1|7558.3|7554.3|7557.4|7553.4|0
1702422000000|2023-12-12 23:00:00|7558|7554|7561.7|7557.7|7562.8|7558.8|7556.6|7552.6|0
1702425600000|2023-12-13 00:00:00|7561.6|7557.6|7558.2|7554.2|7562.8|7558.8|7556.2|7552.2|0
1702429200000|2023-12-13 01:00:00|7558.1|7554.1|7560|7557|7566.8|7563.8|7556|7553|5446
1702432800000|2023-12-13 02:00:00|7560.3|7557.3|7559.4|7556.4|7565|7562|7556.5|7553.5|811
1702436400000|2023-12-13 03:00:00|7559.7|7556.7|7554.9|7551.9|7560.4|7557.4|7554.4|7551.4|189
1702440000000|2023-12-13 04:00:00|7555.4|7552.4|7555.4|7552.4|7555.4|7552.4|7551.7|7548.7|127
1702443600000|2023-12-13 05:00:00|7555.7|7552.7|7551.9|7548.9|7556.9|7553.9|7551.4|7548.4|127
1702447200000|2023-12-13 06:00:00|7552.2|7549.2|7545.2|7542.2|7555.7|7552.7|7544.4|7541.4|751
1702450800000|2023-12-13 07:00:00|7546.4|7543.4|7551.9|7549.9|7563.9|7561.9|7545.2|7543.2|3648
1702454400000|2023-12-13 08:00:00|7551.4|7550.4|7570.4|7569.4|7570.4|7569.4|7546.4|7545.4|15908
1702458000000|2023-12-13 09:00:00|7570.6|7569.6|7569.4|7568.4|7572.9|7571.9|7554.6|7553.6|26324
1702461600000|2023-12-13 10:00:00|7569.1|7568.1|7563.1|7562.1|7573.4|7572.4|7555.9|7554.9|9072
1702465200000|2023-12-13 11:00:00|7562.9|7561.9|7565.4|7564.4|7568.4|7567.4|7559.9|7558.9|4591
1702468800000|2023-12-13 12:00:00|7564.9|7563.9|7564.5|7563.5|7572.4|7571.4|7562.5|7561.5|13584
1702472400000|2023-12-13 13:00:00|7564.7|7563.7|7578|7577|7578.5|7577.5|7562.7|7561.7|5501
1702476000000|2023-12-13 14:00:00|7578.2|7577.2|7563.7|7562.7|7586|7585|7561.2|7560.2|13454
1702479600000|2023-12-13 15:00:00|7563.5|7562.5|7564.7|7563.7|7570.5|7569.5|7549.5|7548.5|18702
1702483200000|2023-12-13 16:00:00|7565|7564|7550.4|7548.4|7567.5|7566.5|7542.4|7540.4|34944
1702486800000|2023-12-13 17:00:00|7550.1|7548.1|7550.9|7548.9|7551.9|7549.9|7542.9|7540.9|5224
1702490400000|2023-12-13 18:00:00|7550.4|7548.4|7546.9|7544.9|7552.4|7550.4|7542.4|7540.4|1588
1702494000000|2023-12-13 19:00:00|7546.6|7544.6|7592.4|7590.4|7595.4|7593.4|7546.6|7544.6|3820
1702497600000|2023-12-13 20:00:00|7592.1|7590.1|7599.1|7595.1|7599.6|7597.6|7579.9|7577.9|4195
1702501200000|2023-12-13 21:00:00|7600|7596|7599.1|7595.1|7603.4|7599.4|7596.3|7592.3|0
1702504800000|2023-12-13 22:00:00|7599|7595|7597.7|7593.7|7599|7595|7593.4|7589.4|0
1702508400000|2023-12-13 23:00:00|7598.1|7594.1|7606.8|7602.8|7607.4|7603.4|7597.7|7593.7|0
1702512000000|2023-12-14 00:00:00|7606.7|7602.7|7612.2|7608.2|7617.6|7613.6|7605.3|7601.3|0
1702515600000|2023-12-14 01:00:00|7612.1|7608.1|7616.4|7613.4|7620.4|7617.4|7611|7608|467
1702519200000|2023-12-14 02:00:00|7616.7|7613.7|7618.7|7615.7|7619.4|7616.4|7612.9|7609.9|218
1702522800000|2023-12-14 03:00:00|7618.9|7615.9|7618.7|7615.7|7622.9|7619.9|7614.9|7611.9|394
1702526400000|2023-12-14 04:00:00|7618.9|7615.9|7626.4|7623.4|7626.4|7623.4|7618.2|7615.2|101
1702530000000|2023-12-14 05:00:00|7626.2|7623.2|7623.9|7620.9|7627.4|7624.4|7621.9|7618.9|148
1702533600000|2023-12-14 06:00:00|7624.2|7621.2|7626.9|7623.9|7631.4|7628.4|7621.2|7618.2|1003
1702537200000|2023-12-14 07:00:00|7627.2|7624.2|7638.4|7636.4|7644.4|7642.4|7618.4|7616.4|4367
1702540800000|2023-12-14 08:00:00|7637.9|7636.9|7694.6|7693.6|7724.4|7723.4|7637.9|7636.9|26642
1702544400000|2023-12-14 09:00:00|7694.9|7693.9|7696.1|7695.1|7707.4|7706.4|7671.6|7670.6|13112
1702548000000|2023-12-14 10:00:00|7696.4|7695.4|7724.6|7723.6|7726.4|7725.4|7683.6|7682.6|11506
1702551600000|2023-12-14 11:00:00|7724.4|7723.4|7700.8|7699.8|7724.4|7723.4|7697.6|7696.6|7432
1702555200000|2023-12-14 12:00:00|7700.3|7699.3|7674.3|7673.3|7700.8|7699.8|7673.6|7672.6|6926
1702558800000|2023-12-14 13:00:00|7674|7673|7671|7670|7687.3|7686.3|7662|7661|9613
1702562400000|2023-12-14 14:00:00|7671.3|7670.3|7650.5|7649.5|7671.5|7670.5|7629.3|7628.3|13030
1702566000000|2023-12-14 15:00:00|7649.5|7648.5|7632|7631|7650.3|7649.3|7604.8|7603.8|16728
1702569600000|2023-12-14 16:00:00|7632.3|7631.3|7655.4|7653.4|7660.4|7658.4|7630.8|7629.8|21689
1702573200000|2023-12-14 17:00:00|7655.7|7653.7|7650.2|7648.2|7663.2|7661.2|7649.9|7647.9|3400
1702576800000|2023-12-14 18:00:00|7649.9|7647.9|7641.7|7639.7|7650.2|7648.2|7639.7|7637.7|2604
1702580400000|2023-12-14 19:00:00|7641.9|7639.9|7646.2|7644.2|7649.2|7647.2|7641.9|7639.9|1253
1702584000000|2023-12-14 20:00:00|7645.9|7643.9|7644.3|7640.3|7648.7|7646.7|7639.9|7637.9|3123
1702587600000|2023-12-14 21:00:00|7646|7642|7641.4|7637.4|7647.1|7643.1|7637.9|7633.9|0
1702591200000|2023-12-14 22:00:00|7641.6|7637.6|7643.3|7639.3|7644|7640|7640.9|7636.9|0
1702594800000|2023-12-14 23:00:00|7643.1|7639.1|7646.7|7642.7|7647.6|7643.6|7639.8|7635.8|0
1702598400000|2023-12-15 00:00:00|7646.6|7642.6|7652|7648|7652.5|7648.5|7646.6|7642.6|0
1702602000000|2023-12-15 01:00:00|7652.1|7648.1|7652.1|7649.1|7654.6|7651.6|7646.1|7643.1|535
1702605600000|2023-12-15 02:00:00|7652.3|7649.3|7659.3|7656.3|7660.8|7657.8|7652.3|7649.3|362
1702609200000|2023-12-15 03:00:00|7659.6|7656.6|7668.3|7665.3|7668.3|7665.3|7657.3|7654.3|192
1702612800000|2023-12-15 04:00:00|7668.1|7665.1|7666.6|7663.6|7669.1|7666.1|7664.8|7661.8|208
1702616400000|2023-12-15 05:00:00|7667.1|7664.1|7665.8|7662.8|7667.8|7664.8|7660.1|7657.1|437
1702620000000|2023-12-15 06:00:00|7665.6|7662.6|7649.8|7646.8|7665.6|7662.6|7649.8|7646.8|671
1702623600000|2023-12-15 07:00:00|7650.3|7647.3|7659.8|7657.8|7667.3|7665.3|7649.6|7647.3|2042
1702627200000|2023-12-15 08:00:00|7659.3|7658.3|7656.6|7655.6|7670.6|7669.6|7644.8|7643.8|16581
1702630800000|2023-12-15 09:00:00|7656.4|7655.4|7641.4|7640.4|7657.1|7656.1|7638.9|7637.9|7110
1702634400000|2023-12-15 10:00:00|7641.6|7640.6|7623.9|7622.9|7652.6|7651.6|7620.9|7619.9|22514
1702638000000|2023-12-15 11:00:00|7624.1|7623.1|7610.9|7609.9|7624.1|7623.1|7601.6|7600.6|8675
1702641600000|2023-12-15 12:00:00|7611.1|7610.1|7604.9|7603.9|7614.4|7613.4|7599.9|7598.9|5782
1702645200000|2023-12-15 13:00:00|7604.4|7603.4|7582.9|7581.9|7606.4|7605.4|7581.4|7580.4|8811
1702648800000|2023-12-15 14:00:00|7583.6|7582.6|7580.1|7579.1|7591.6|7590.6|7569.4|7568.4|10504
1702652400000|2023-12-15 15:00:00|7580.4|7579.4|7580.4|7579.4|7588.1|7587.1|7573.9|7572.9|11159
1702656000000|2023-12-15 16:00:00|7580.9|7579.9|7578.1|7576.1|7588.4|7587.4|7569.9|7567.9|32922
1702659600000|2023-12-15 17:00:00|7578.4|7576.4|7572.1|7570.1|7579.9|7577.9|7567.6|7565.6|2764
1702663200000|2023-12-15 18:00:00|7571.9|7569.9|7572.4|7570.4|7581.4|7579.4|7568.9|7566.9|1843
1702666800000|2023-12-15 19:00:00|7572.1|7570.1|7558.9|7556.9|7575.4|7573.4|7557.4|7555.4|1733
1702670400000|2023-12-15 20:00:00|7558.4|7556.4|7554.7|7550.7|7559.4|7557.4|7547.9|7545.9|5437
1702674000000|2023-12-15 21:00:00|7554.8|7550.8|7555.2|7551.2|7561.2|7557.2|7553.6|7549.6|0
1702854000000|2023-12-17 23:00:00|7558.5|7554.5|7571.1|7567.1|7572|7568|7558.2|7554.2|0
1702857600000|2023-12-18 00:00:00|7571|7567|7565.3|7561.3|7574.1|7570.1|7565.1|7561.1|0
1702861200000|2023-12-18 01:00:00|7565.4|7561.4|7560|7557|7567.7|7564.7|7552.2|7549.2|881
1702864800000|2023-12-18 02:00:00|7559.7|7556.7|7560.7|7557.7|7563.2|7560.2|7558.7|7555.7|136
1702868400000|2023-12-18 03:00:00|7560.2|7557.2|7568.2|7565.2|7568.2|7565.2|7558.7|7555.7|127
1702872000000|2023-12-18 04:00:00|7568|7565|7568.2|7565.2|7569.5|7566.5|7566.2|7563.2|79
1702875600000|2023-12-18 05:00:00|7568.5|7565.5|7568.7|7565.7|7569.7|7566.7|7566.7|7563.7|207
1702879200000|2023-12-18 06:00:00|7569.2|7566.2|7568.5|7565.5|7575.7|7572.7|7567|7564|455
1702882800000|2023-12-18 07:00:00|7568.7|7565.7|7562|7560|7569|7567|7555.7|7553.7|1897
1702886400000|2023-12-18 08:00:00|7561.5|7560.5|7608.6|7607.6|7608.6|7607.6|7557.5|7556.5|12865
1702890000000|2023-12-18 09:00:00|7608.4|7607.4|7612.4|7611.4|7623.1|7622.1|7591.4|7590.4|6269
1702893600000|2023-12-18 10:00:00|7612.6|7611.6|7604.4|7603.4|7614.4|7613.4|7600.1|7599.1|4197
1702897200000|2023-12-18 11:00:00|7604.1|7603.1|7618.9|7617.9|7627.9|7626.9|7601.6|7600.6|4568
1702900800000|2023-12-18 12:00:00|7619.4|7618.4|7620|7619|7628.1|7627.1|7609|7608|3492
1702904400000|2023-12-18 13:00:00|7619.5|7618.5|7624.7|7623.7|7632|7631|7619|7618|3960
1702908000000|2023-12-18 14:00:00|7625|7624|7609.7|7608.7|7630.7|7629.7|7605.2|7604.2|6712
1702911600000|2023-12-18 15:00:00|7610.2|7609.2|7611.8|7610.8|7614.7|7613.7|7597|7596|6677
1702915200000|2023-12-18 16:00:00|7612|7611|7625|7623|7625.3|7623.3|7609.5|7608.5|13695
1702918800000|2023-12-18 17:00:00|7625.3|7623.3|7620.8|7618.8|7630.8|7628.8|7618.3|7616.3|2388
1702922400000|2023-12-18 18:00:00|7620.5|7618.5|7624.3|7622.3|7624.3|7622.3|7617.3|7615.3|825
1702926000000|2023-12-18 19:00:00|7623.8|7621.8|7622.3|7620.3|7626.3|7624.3|7619.8|7617.8|1045
1702929600000|2023-12-18 20:00:00|7622.8|7620.8|7621.5|7617.5|7628.8|7626.8|7620.3|7617.5|2066
1702933200000|2023-12-18 21:00:00|7621.8|7617.8|7619.7|7615.7|7621.8|7617.8|7616.5|7612.5|0
1702936800000|2023-12-18 22:00:00|7619.6|7615.6|7620.6|7616.6|7621|7617|7619.1|7615.1|0
1702940400000|2023-12-18 23:00:00|7620.9|7616.9|7621.8|7617.8|7622|7618|7619.5|7615.5|0
1702944000000|2023-12-19 00:00:00|7621.7|7617.7|7623.2|7619.2|7624.2|7620.2|7620.1|7616.1|0
1702947600000|2023-12-19 01:00:00|7623.3|7619.3|7620.4|7617.4|7623.3|7619.9|7614.4|7611.4|354
1702951200000|2023-12-19 02:00:00|7620.9|7617.9|7627.4|7624.4|7629.4|7626.4|7618.9|7615.9|227
1702954800000|2023-12-19 03:00:00|7627.1|7624.1|7625.1|7622.1|7627.6|7624.6|7623.9|7620.9|120
1702958400000|2023-12-19 04:00:00|7625.6|7622.6|7621.6|7618.6|7626.1|7623.1|7621.4|7618.4|47
1702962000000|2023-12-19 05:00:00|7621.4|7618.4|7623.9|7620.9|7626.1|7623.1|7620.4|7617.4|152
1702965600000|2023-12-19 06:00:00|7624.1|7621.1|7622.9|7619.9|7627.4|7624.4|7620.6|7617.6|341
1702969200000|2023-12-19 07:00:00|7623.1|7620.1|7616.1|7614.1|7626.1|7624.1|7615.9|7613.9|1497
1702972800000|2023-12-19 08:00:00|7615.6|7613.6|7621.6|7620.6|7642.4|7641.4|7611.9|7610.9|9529
1702976400000|2023-12-19 09:00:00|7621.3|7620.3|7627.3|7626.3|7632.1|7631.1|7616.6|7615.6|3740
1702980000000|2023-12-19 10:00:00|7627.1|7626.1|7617.1|7616.1|7632.1|7631.1|7612.1|7611.1|3217
1702983600000|2023-12-19 11:00:00|7617.3|7616.3|7613.1|7612.1|7619.3|7618.3|7610.3|7609.3|3597
1702987200000|2023-12-19 12:00:00|7613.3|7612.3|7613.2|7612.2|7613.7|7612.7|7603.8|7602.8|3556
1702990800000|2023-12-19 13:00:00|7612.7|7611.7|7619.9|7618.9|7624.2|7623.2|7610.7|7609.7|5171
1702994400000|2023-12-19 14:00:00|7619.7|7618.7|7629.7|7628.7|7629.7|7628.7|7616.2|7615.2|5480
1702998000000|2023-12-19 15:00:00|7630.2|7629.2|7641.6|7640.6|7641.8|7640.8|7625.7|7624.7|6791
1703001600000|2023-12-19 16:00:00|7641.8|7640.8|7644.6|7642.6|7648.1|7646.1|7635.6|7634.6|18590
1703005200000|2023-12-19 17:00:00|7644.3|7642.3|7648.6|7646.6|7649.6|7647.6|7642.8|7640.8|2171
1703008800000|2023-12-19 18:00:00|7648.8|7646.8|7650.6|7648.6|7650.8|7648.8|7645.1|7643.1|960
1703012400000|2023-12-19 19:00:00|7650.8|7648.8|7654.6|7652.6|7655.6|7653.6|7650.1|7648.1|1374
1703016000000|2023-12-19 20:00:00|7654.1|7652.1|7655.2|7651.2|7659.1|7657.1|7653.1|7651.1|2600
1703019600000|2023-12-19 21:00:00|7655.1|7651.1|7652.1|7648.1|7656.1|7652.1|7650|7646|0
1703023200000|2023-12-19 22:00:00|7652.2|7648.2|7655|7651|7655.8|7651.8|7652.2|7648.2|0
1703026800000|2023-12-19 23:00:00|7654.9|7650.9|7652.2|7648.2|7654.9|7650.9|7652|7648|0
1703030400000|2023-12-20 00:00:00|7652.1|7648.1|7654.4|7650.4|7658.5|7654.5|7652.1|7648.1|0
1703034000000|2023-12-20 01:00:00|7656.1|7653.1|7662.3|7659.3|7663.6|7660.6|7652.1|7649.1|635
1703037600000|2023-12-20 02:00:00|7662.1|7659.1|7663.3|7660.3|7664.3|7661.3|7659.1|7656.1|152
1703041200000|2023-12-20 03:00:00|7663.1|7660.1|7664.8|7661.8|7667.6|7664.6|7663.1|7660.1|60
1703044800000|2023-12-20 04:00:00|7664.6|7661.6|7664.8|7661.8|7666.1|7663.1|7661.3|7658.3|113
1703048400000|2023-12-20 05:00:00|7664.6|7661.6|7667.8|7664.8|7671.8|7668.8|7663.3|7660.3|401
1703052000000|2023-12-20 06:00:00|7667.3|7664.3|7667.6|7664.6|7676.3|7673.3|7667.3|7664.3|743
1703055600000|2023-12-20 07:00:00|7669.6|7666.6|7714.3|7712.3|7747.8|7745.8|7669.6|7666.6|7888
1703059200000|2023-12-20 08:00:00|7713.8|7712.8|7718.8|7717.8|7769.8|7768.8|7713.8|7712.8|23830
1703062800000|2023-12-20 09:00:00|7718.6|7717.6|7693.6|7692.6|7719.1|7718.1|7693.6|7692.6|8806
1703066400000|2023-12-20 10:00:00|7693.8|7692.8|7680.3|7679.3|7701.6|7700.6|7676.5|7675.5|5770
1703070000000|2023-12-20 11:00:00|7680.8|7679.8|7683.3|7682.3|7694.5|7693.5|7679.3|7678.3|2606
1703073600000|2023-12-20 12:00:00|7683|7682|7686.9|7685.9|7689.9|7688.9|7676.5|7675.5|2819
1703077200000|2023-12-20 13:00:00|7686.6|7685.6|7708.6|7707.6|7714.9|7713.9|7682.1|7681.1|4190
1703080800000|2023-12-20 14:00:00|7709.6|7708.6|7702.1|7701.1|7718.4|7717.4|7690.4|7689.4|7170
1703084400000|2023-12-20 15:00:00|7702.4|7701.4|7715.3|7714.3|7718.3|7717.3|7699.5|7698.5|8124
1703088000000|2023-12-20 16:00:00|7714.8|7713.8|7714.3|7712.3|7725.5|7724.5|7708.6|7706.6|21555
1703091600000|2023-12-20 17:00:00|7714.1|7712.1|7723.1|7721.1|7724.6|7722.6|7714.1|7712.1|2109
1703095200000|2023-12-20 18:00:00|7722.8|7720.8|7715.6|7713.6|7722.8|7720.8|7715.1|7713.1|1439
1703098800000|2023-12-20 19:00:00|7715.1|7713.1|7677.8|7675.8|7717.1|7715.1|7677.8|7675.8|2297
1703102400000|2023-12-20 20:00:00|7678.1|7676.1|7656|7652|7686.6|7684.6|7650.8|7648.8|4889
1703106000000|2023-12-20 21:00:00|7656.3|7652.3|7671.7|7667.7|7672.2|7668.2|7649.5|7645.5|0
1703109600000|2023-12-20 22:00:00|7671.6|7667.6|7669.5|7665.5|7673.9|7669.9|7668|7664|0
1703113200000|2023-12-20 23:00:00|7669.3|7665.3|7676.9|7672.9|7677.2|7673.2|7669.3|7665.3|0
1703116800000|2023-12-21 00:00:00|7676.8|7672.8|7668.3|7664.3|7676.9|7672.9|7667.8|7663.8|0
1703120400000|2023-12-21 01:00:00|7668|7664|7661.4|7658.4|7668|7665|7655.3|7652.3|613
1703124000000|2023-12-21 02:00:00|7661.7|7658.7|7667.4|7664.4|7670.9|7667.9|7661.7|7658.7|278
1703127600000|2023-12-21 03:00:00|7667.9|7664.9|7669.7|7666.7|7673.7|7670.7|7667.4|7664.4|249
1703131200000|2023-12-21 04:00:00|7669.4|7666.4|7675.4|7672.4|7676.8|7673.8|7666.4|7663.4|106
1703134800000|2023-12-21 05:00:00|7675.1|7672.1|7676.8|7673.8|7678.3|7675.3|7672.1|7669.1|226
1703138400000|2023-12-21 06:00:00|7676.3|7673.3|7678.8|7675.8|7680.8|7677.8|7674.8|7671.8|448
1703142000000|2023-12-21 07:00:00|7678.6|7675.6|7680.6|7678.6|7689.1|7687.1|7671.3|7669.3|2321
1703145600000|2023-12-21 08:00:00|7680.1|7679.1|7700.6|7699.6|7707.6|7706.6|7672.3|7671.3|11141
1703149200000|2023-12-21 09:00:00|7700.3|7699.3|7693.8|7692.8|7710.1|7709.1|7692.6|7691.6|4394
1703152800000|2023-12-21 10:00:00|7693.3|7692.3|7678.8|7677.8|7694.3|7693.3|7676.1|7675.1|3792
1703156400000|2023-12-21 11:00:00|7679.1|7678.1|7678.3|7677.3|7683.3|7682.3|7671.6|7670.6|3786
1703160000000|2023-12-21 12:00:00|7678.6|7677.6|7677.9|7676.9|7682.6|7681.6|7666.3|7665.3|3299
1703163600000|2023-12-21 13:00:00|7678.2|7677.2|7684.2|7683.2|7689.9|7688.9|7676.4|7675.4|4962
1703167200000|2023-12-21 14:00:00|7684.7|7683.7|7689.4|7688.4|7703.7|7702.7|7682.2|7681.2|7776
1703170800000|2023-12-21 15:00:00|7689.2|7688.2|7693.9|7692.9|7697.1|7696.1|7680.9|7679.9|4945
1703174400000|2023-12-21 16:00:00|7693.6|7692.6|7690.6|7688.6|7704.6|7703.6|7689.9|7687.9|11789
1703178000000|2023-12-21 17:00:00|7690.9|7688.9|7676.9|7674.9|7690.9|7688.9|7675.1|7673.1|2070
1703181600000|2023-12-21 18:00:00|7677.1|7675.1|7680.4|7678.4|7681.4|7679.4|7670.9|7668.9|1161
1703185200000|2023-12-21 19:00:00|7680.1|7678.1|7680.4|7678.4|7685.4|7683.4|7677.4|7675.4|1232
1703188800000|2023-12-21 20:00:00|7680.1|7678.1|7703.3|7699.3|7703.9|7701.9|7679.4|7677.4|2197
1703192400000|2023-12-21 21:00:00|7701.8|7697.8|7700.4|7696.4|7704.9|7700.9|7699.7|7695.7|1
1703196000000|2023-12-21 22:00:00|7700.5|7696.5|7701.3|7697.3|7703.1|7699.1|7700.3|7696.3|0
1703199600000|2023-12-21 23:00:00|7701.2|7697.2|7697.9|7693.9|7702.1|7698.1|7695.9|7691.9|0
1703203200000|2023-12-22 00:00:00|7697.8|7693.8|7696.3|7692.3|7699.3|7695.3|7694.6|7690.6|0
1703206800000|2023-12-22 01:00:00|7696.4|7692.4|7692.3|7689.3|7696.5|7693.5|7688|7685|540
1703210400000|2023-12-22 02:00:00|7693.3|7690.3|7692.5|7689.5|7694.3|7691.3|7690|7687|189
1703214000000|2023-12-22 03:00:00|7692.3|7689.3|7688.3|7685.3|7695.3|7692.3|7685.3|7682.3|136
1703217600000|2023-12-22 04:00:00|7688.5|7685.5|7684|7681|7689|7686|7683.5|7680.5|83
1703221200000|2023-12-22 05:00:00|7683.8|7680.8|7675.5|7672.5|7683.8|7680.8|7675.5|7672.5|247
1703224800000|2023-12-22 06:00:00|7675.3|7672.3|7679.8|7676.8|7684.5|7681.5|7675|7672|530
1703228400000|2023-12-22 07:00:00|7679.3|7677.3|7672|7670|7679.3|7677.3|7662.3|7660.3|1789
1703232000000|2023-12-22 08:00:00|7671.5|7670.5|7686.9|7685.9|7696.8|7695.8|7671.5|7670.5|8180
1703235600000|2023-12-22 09:00:00|7686.7|7685.7|7703.4|7702.4|7711.7|7710.7|7684.4|7683.4|3589
1703239200000|2023-12-22 10:00:00|7703.2|7702.2|7714.2|7713.2|7716.9|7715.9|7694.9|7693.9|3449
1703242800000|2023-12-22 11:00:00|7714.4|7713.4|7699.7|7698.7|7716.2|7715.2|7698.4|7697.4|4009
1703246400000|2023-12-22 12:00:00|7699.4|7698.4|7698.8|7694.8|7710.4|7709.4|7689.5|7688.5|6452
1703250000000|2023-12-22 13:00:00|7698.9|7694.9|7704.2|7700.2|7706.1|7702.1|7695.5|7691.5|0
1703253600000|2023-12-22 14:00:00|7704.1|7700.1|7705.7|7701.7|7709.5|7705.5|7702.2|7698.2|0
1703257200000|2023-12-22 15:00:00|7705.8|7701.8|7700.6|7696.6|7708.3|7704.3|7700.6|7696.6|0
1703260800000|2023-12-22 16:00:00|7700.5|7696.5|7702|7698|7703|7699|7694.6|7690.6|0
1703264400000|2023-12-22 17:00:00|7702.2|7698.2|7705.2|7701.2|7705.3|7701.3|7697.6|7693.6|0
1703268000000|2023-12-22 18:00:00|7705.1|7701.1|7703.1|7699.1|7707.6|7703.6|7702.2|7698.2|0
1703271600000|2023-12-22 19:00:00|7703|7699|7705|7701|7705.1|7701.1|7684.1|7680.1|0
1703275200000|2023-12-22 20:00:00|7705.1|7701.1|7702.5|7698.5|7705.9|7701.9|7697.7|7693.7|0
1703278800000|2023-12-22 21:00:00|7702.4|7698.4|7694.8|7690.8|7705.1|7701.1|7693.1|7689.1|0
1703545200000|2023-12-25 23:00:00|7703.9|7699.9|7706.7|7702.7|7708.2|7704.2|7701.9|7697.9|0
1703548800000|2023-12-26 00:00:00|7706.6|7702.6|7703.2|7699.2|7706.6|7702.6|7702|7698|0
1703552400000|2023-12-26 01:00:00|7703.1|7699.1|7705.1|7701.1|7705.1|7701.1|7701.8|7697.8|0
1703556000000|2023-12-26 02:00:00|7705.2|7701.2|7703.9|7699.9|7705.4|7701.4|7702.8|7698.8|0
1703559600000|2023-12-26 03:00:00|7704|7700|7706.2|7702.2|7707.6|7703.6|7704|7700|0
1703563200000|2023-12-26 04:00:00|7706.3|7702.3|7707.9|7703.9|7708.9|7704.9|7706|7702|0
1703566800000|2023-12-26 05:00:00|7707.8|7703.8|7707.8|7703.8|7709.2|7705.2|7707.3|7703.3|0
1703570400000|2023-12-26 06:00:00|7707.9|7703.9|7707.9|7703.9|7708.8|7704.8|7707.1|7703.1|0
1703574000000|2023-12-26 07:00:00|7708|7704|7710.4|7706.4|7711.4|7707.4|7708|7704|0
1703577600000|2023-12-26 08:00:00|7710.3|7706.3|7709.1|7705.1|7711.3|7707.3|7708.4|7704.4|0
1703581200000|2023-12-26 09:00:00|7708.8|7704.8|7707.1|7703.1|7709.3|7705.3|7705.7|7701.7|0
1703584800000|2023-12-26 10:00:00|7707.2|7703.2|7708.4|7704.4|7708.4|7704.4|7705.7|7701.7|0
1703588400000|2023-12-26 11:00:00|7708.3|7704.3|7705.6|7701.6|7708.8|7704.8|7704.8|7700.8|0
1703592000000|2023-12-26 12:00:00|7705.4|7701.4|7706.1|7702.1|7706.4|7702.4|7701.2|7697.2|0
1703595600000|2023-12-26 13:00:00|7706.2|7702.2|7706|7702|7707|7703|7702.9|7698.9|0
1703599200000|2023-12-26 14:00:00|7705.8|7701.8|7709.9|7705.9|7711.2|7707.2|7702.8|7698.8|0
1703602800000|2023-12-26 15:00:00|7709.8|7705.8|7711.6|7707.6|7714.6|7710.6|7707.2|7703.2|0
1703606400000|2023-12-26 16:00:00|7711.7|7707.7|7713.4|7709.4|7714.1|7710.1|7707.7|7703.7|0
1703610000000|2023-12-26 17:00:00|7713.3|7709.3|7712.9|7708.9|7717|7713|7710.8|7706.8|0
1703613600000|2023-12-26 18:00:00|7713|7709|7713.9|7709.9|7717.4|7713.4|7712.6|7708.6|0
1703617200000|2023-12-26 19:00:00|7713.8|7709.8|7719.5|7715.5|7719.8|7715.8|7713.3|7709.3|0
1703620800000|2023-12-26 20:00:00|7719.6|7715.6|7716.3|7712.3|7727.3|7723.3|7711.5|7707.5|0
1703624400000|2023-12-26 21:00:00|7716.1|7712.1|7718|7714|7718.2|7714.2|7714.6|7710.6|0
1703628000000|2023-12-26 22:00:00|7717.9|7713.9|7717.6|7713.6|7718.1|7714.1|7717.2|7713.2|0
1703631600000|2023-12-26 23:00:00|7718|7714|7723.4|7719.4|7728.7|7724.7|7717.8|7713.8|0
1703635200000|2023-12-27 00:00:00|7723.2|7719.2|7725.4|7721.4|7725.5|7721.5|7717.7|7713.7|0
1703638800000|2023-12-27 01:00:00|7727.5|7724.5|7731.6|7728.6|7732.4|7729.4|7712.5|7709.5|1695
1703642400000|2023-12-27 02:00:00|7731.4|7728.4|7731.6|7728.6|7734.6|7731.6|7727.4|7724.4|293
1703646000000|2023-12-27 03:00:00|7732.1|7729.1|7736.1|7733.1|7737.4|7734.4|7731.1|7728.1|216
1703649600000|2023-12-27 04:00:00|7735.9|7732.9|7738.6|7735.6|7738.9|7735.9|7734.6|7731.6|140
1703653200000|2023-12-27 05:00:00|7738.4|7735.4|7740.1|7737.1|7741.6|7738.6|7736.6|7733.6|293
1703656800000|2023-12-27 06:00:00|7740.4|7737.4|7751.6|7748.6|7754.4|7751.4|7739.1|7736.1|779
1703660400000|2023-12-27 07:00:00|7752.1|7749.1|7726.1|7724.1|7754.1|7752.1|7726.1|7724.1|2646
1703664000000|2023-12-27 08:00:00|7725.6|7724.6|7757.6|7756.6|7763.4|7762.4|7712.4|7711.4|14743
1703667600000|2023-12-27 09:00:00|7757.9|7756.9|7743.9|7742.9|7758.1|7757.1|7732.1|7731.1|3985
1703671200000|2023-12-27 10:00:00|7743.6|7742.6|7741.1|7740.1|7753.6|7752.6|7733.1|7732.1|2926
1703674800000|2023-12-27 11:00:00|7740.9|7739.9|7743.9|7742.9|7745.6|7744.6|7738.4|7737.4|1914
1703678400000|2023-12-27 12:00:00|7744.4|7743.4|7745.8|7744.8|7749.6|7748.6|7735.1|7734.1|2638
1703682000000|2023-12-27 13:00:00|7746.1|7745.1|7732.6|7731.6|7750.3|7749.3|7732.6|7731.6|4058
1703685600000|2023-12-27 14:00:00|7733.1|7732.1|7723.1|7722.1|7738.6|7737.6|7721.6|7720.6|6309
1703689200000|2023-12-27 15:00:00|7723.3|7722.3|7718.9|7717.9|7732.9|7731.9|7715.1|7714.1|6065
1703692800000|2023-12-27 16:00:00|7719.4|7718.4|7730.9|7728.9|7733.9|7731.9|7708.9|7707.9|14848
1703696400000|2023-12-27 17:00:00|7730.4|7728.4|7729.9|7727.9|7733.9|7731.9|7726.4|7724.4|1607
1703700000000|2023-12-27 18:00:00|7730.1|7728.1|7730.1|7728.1|7737.9|7735.9|7729.9|7727.9|943
1703703600000|2023-12-27 19:00:00|7729.9|7727.9|7722.4|7720.4|7729.9|7727.9|7720.4|7718.4|1166
1703707200000|2023-12-27 20:00:00|7722.9|7720.9|7728|7724|7728.2|7725.9|7718.9|7716.9|1616
1703710800000|2023-12-27 21:00:00|7728.4|7724.4|7728.6|7724.6|7730.3|7726.3|7726.2|7722.2|0
1703714400000|2023-12-27 22:00:00|7728.5|7724.5|7729.4|7725.4|7729.8|7725.8|7728.1|7724.1|0
1703718000000|2023-12-27 23:00:00|7729.3|7725.3|7728.9|7724.9|7730.4|7726.4|7727.4|7723.4|0
1703721600000|2023-12-28 00:00:00|7729|7725|7734.4|7730.4|7734.5|7730.5|7728.9|7724.9|0
1703725200000|2023-12-28 01:00:00|7734.3|7730.3|7753.2|7750.2|7753.7|7750.7|7734.3|7730.3|662
1703728800000|2023-12-28 02:00:00|7753|7750|7754|7751|7757.2|7754.2|7751.7|7748.7|429
1703732400000|2023-12-28 03:00:00|7754.2|7751.2|7755.2|7752.2|7756.5|7753.5|7751.2|7748.2|343
1703736000000|2023-12-28 04:00:00|7755.5|7752.5|7753.7|7750.7|7757.2|7754.2|7752.7|7749.7|95
1703739600000|2023-12-28 05:00:00|7754.7|7751.7|7756.2|7753.2|7759.7|7756.7|7754.7|7751.7|166
1703743200000|2023-12-28 06:00:00|7756|7753|7755.2|7752.2|7756.7|7753.7|7752|7749|252
1703746800000|2023-12-28 07:00:00|7755.7|7752.7|7744|7742|7756.2|7754.2|7744|7742|1416
1703750400000|2023-12-28 08:00:00|7743.5|7742.5|7723.9|7722.9|7747.2|7746.2|7721.7|7720.7|6680
1703754000000|2023-12-28 09:00:00|7724.2|7723.2|7715.9|7714.9|7726.2|7725.2|7713.2|7712.2|3578
1703757600000|2023-12-28 10:00:00|7715.7|7714.7|7722.7|7721.7|7724.9|7723.9|7714.7|7713.7|2485
1703761200000|2023-12-28 11:00:00|7722.9|7721.9|7711.2|7710.2|7727.2|7726.2|7704.7|7703.7|3319
1703764800000|2023-12-28 12:00:00|7711.9|7710.9|7716.2|7715.2|7716.2|7715.2|7709.7|7708.7|3316
1703768400000|2023-12-28 13:00:00|7715.9|7714.9|7732.1|7731.1|7738.1|7737.1|7715.4|7714.4|4185
1703772000000|2023-12-28 14:00:00|7732.3|7731.3|7736.8|7735.8|7742.6|7741.6|7725.1|7724.1|5535
1703775600000|2023-12-28 15:00:00|7736.6|7735.6|7725.6|7724.6|7739.8|7738.8|7724.6|7723.6|6497
1703779200000|2023-12-28 16:00:00|7726.1|7725.1|7729.6|7727.6|7731.1|7730.1|7722.6|7721.6|11353
1703782800000|2023-12-28 17:00:00|7729.1|7727.1|7731.1|7729.1|7736.6|7734.6|7728.8|7726.8|1027
1703786400000|2023-12-28 18:00:00|7731.3|7729.3|7733.6|7731.6|7740.6|7738.6|7725.8|7723.8|683
1703790000000|2023-12-28 19:00:00|7733.1|7731.1|7733.6|7731.6|7737.6|7735.6|7732.1|7730.1|711
1703793600000|2023-12-28 20:00:00|7733.3|7731.3|7725.4|7721.4|7733.8|7731.8|7719.3|7717.3|1672
1703797200000|2023-12-28 21:00:00|7725.3|7721.3|7725.8|7721.8|7727.9|7723.9|7724.9|7720.9|0
1703800800000|2023-12-28 22:00:00|7725.7|7721.7|7725.8|7721.8|7726.3|7722.3|7725.5|7721.5|0
1703804400000|2023-12-28 23:00:00|7725.9|7721.9|7728.3|7724.3|7728.8|7724.8|7724.7|7720.7|0
1703808000000|2023-12-29 00:00:00|7728.2|7724.2|7725.9|7721.9|7729|7725|7723.9|7719.9|0
1703811600000|2023-12-29 01:00:00|7723.6|7720.6|7736.8|7733.8|7739.6|7736.6|7723.1|7720.1|537
1703815200000|2023-12-29 02:00:00|7736.6|7733.6|7739.1|7736.1|7739.3|7736.3|7734.6|7731.6|224
1703818800000|2023-12-29 03:00:00|7739.3|7736.3|7739.1|7736.1|7742.3|7739.3|7738.8|7735.8|138
1703822400000|2023-12-29 04:00:00|7739.8|7736.8|7735.6|7732.6|7740.3|7737.3|7735.1|7732.1|120
1703826000000|2023-12-29 05:00:00|7735.8|7732.8|7734.8|7731.8|7738.3|7735.3|7732.8|7729.8|129
1703829600000|2023-12-29 06:00:00|7735.1|7732.1|7730.1|7727.1|7737.6|7734.6|7729.3|7726.3|268
1703833200000|2023-12-29 07:00:00|7729.3|7726.3|7728.1|7726.1|7735.3|7733.3|7726.1|7724.1|781
1703836800000|2023-12-29 08:00:00|7727.6|7726.6|7735.4|7734.4|7738.6|7737.6|7722.6|7721.6|7644
1703840400000|2023-12-29 09:00:00|7735.1|7734.1|7742.1|7741.1|7748.4|7747.4|7731.1|7730.1|4414
1703844000000|2023-12-29 10:00:00|7742.4|7741.4|7734.6|7733.6|7742.9|7741.9|7732.4|7731.4|3624
1703847600000|2023-12-29 11:00:00|7734.9|7733.9|7738.1|7737.1|7744.1|7743.1|7732.9|7731.9|4698
1703851200000|2023-12-29 12:00:00|7737.9|7736.9|7738.8|7734.8|7742.1|7741.1|7725.6|7724.6|12396
1703854800000|2023-12-29 13:00:00|7738.7|7734.7|7739.6|7735.6|7741.9|7737.9|7738|7734|0
1703858400000|2023-12-29 14:00:00|7739.7|7735.7|7738|7734|7741.5|7737.5|7735.4|7731.4|0
1703862000000|2023-12-29 15:00:00|7738.1|7734.1|7734.4|7730.4|7741.4|7737.4|7729.9|7725.9|0
1703865600000|2023-12-29 16:00:00|7734.5|7730.5|7728.9|7724.9|7735.9|7731.9|7719.9|7715.9|0
1703869200000|2023-12-29 17:00:00|7728.8|7724.8|7732.6|7728.6|7734.6|7730.6|7723.5|7719.5|0
1703872800000|2023-12-29 18:00:00|7732.3|7728.3|7735.5|7731.5|7739|7735|7730.7|7726.7|0
1703876400000|2023-12-29 19:00:00|7735.6|7731.6|7737.6|7733.6|7738.9|7734.9|7733.4|7729.4|0
1703880000000|2023-12-29 20:00:00|7737.7|7733.7|7735.7|7731.7|7742.4|7738.4|7729.1|7725.1|0
1703883600000|2023-12-29 21:00:00|7735.8|7731.8|7728|7724|7735.8|7731.8|7727.3|7723.3|0
1704150000000|2024-01-01 23:00:00|7735.9|7731.9|7736|7732|7739.1|7735.1|7734.8|7730.8|0
1704153600000|2024-01-02 00:00:00|7735.9|7731.9|7738.4|7734.4|7739.3|7735.3|7735.5|7731.5|0
1704157200000|2024-01-02 01:00:00|7737.3|7734.3|7741.3|7738.3|7751.8|7748.8|7734.1|7731.1|834
1704160800000|2024-01-02 02:00:00|7741.6|7738.6|7741.8|7738.8|7744.3|7741.3|7738.3|7735.3|226
1704164400000|2024-01-02 03:00:00|7742.1|7739.1|7740.8|7737.8|7744.6|7741.6|7740.3|7737.3|102
1704168000000|2024-01-02 04:00:00|7741.1|7738.1|7746.6|7743.6|7748.3|7745.3|7741.1|7738.1|131
1704171600000|2024-01-02 05:00:00|7746.8|7743.8|7746.1|7743.1|7752.1|7749.1|7744.3|7741.3|177
1704175200000|2024-01-02 06:00:00|7746.6|7743.6|7743.8|7740.8|7748.3|7745.3|7739.8|7736.8|397
1704178800000|2024-01-02 07:00:00|7744.3|7741.3|7743.1|7741.1|7751.3|7749.3|7740.3|7738.3|2052
1704182400000|2024-01-02 08:00:00|7742.6|7741.6|7753.6|7752.6|7767.3|7766.3|7741.6|7740.6|14856
1704186000000|2024-01-02 09:00:00|7754.1|7753.1|7730.1|7729.1|7754.6|7753.6|7720.6|7719.6|5613
1704189600000|2024-01-02 10:00:00|7730.3|7729.3|7731.1|7730.1|7733.3|7732.3|7717.3|7716.3|3651
1704193200000|2024-01-02 11:00:00|7730.8|7729.8|7712.8|7711.8|7735.1|7734.1|7702.5|7701.5|5890
1704196800000|2024-01-02 12:00:00|7713|7712|7697.5|7696.5|7718.8|7717.8|7695|7694|4092
1704200400000|2024-01-02 13:00:00|7697|7696|7701.5|7700.5|7705|7704|7688.5|7687.5|4270
1704204000000|2024-01-02 14:00:00|7702.5|7701.5|7712.7|7711.7|7716.5|7715.5|7688.2|7687.2|11207
1704207600000|2024-01-02 15:00:00|7712.2|7711.2|7714.2|7713.2|7730.7|7729.7|7710.5|7709.5|9285
1704211200000|2024-01-02 16:00:00|7714|7713|7736|7734|7738.7|7736.7|7708|7707|21024
1704214800000|2024-01-02 17:00:00|7736.2|7734.2|7740.5|7738.5|7743.2|7741.2|7734.5|7732.5|2576
1704218400000|2024-01-02 18:00:00|7740|7738|7731.5|7729.5|7741.5|7739.5|7729.5|7727.5|1458
1704222000000|2024-01-02 19:00:00|7731.7|7729.7|7718.7|7716.7|7732.5|7730.5|7718.5|7716.5|697
1704225600000|2024-01-02 20:00:00|7719|7717|7715.9|7711.9|7719.5|7717.5|7704.7|7702.7|5650
1704229200000|2024-01-02 21:00:00|7718.4|7714.4|7712|7708|7718.4|7714.4|7710.4|7706.4|0
1704232800000|2024-01-02 22:00:00|7712.1|7708.1|7713|7709|7713.5|7709.5|7711.3|7707.3|0
1704236400000|2024-01-02 23:00:00|7713.4|7709.4|7713.9|7709.9|7714.8|7710.8|7711|7707|0
1704240000000|2024-01-03 00:00:00|7714|7710|7714|7710|7718.3|7714.3|7713.1|7709.1|0
1704243600000|2024-01-03 01:00:00|7713.9|7709.9|7713.2|7710.2|7716|7713|7704.2|7701.2|839
1704247200000|2024-01-03 02:00:00|7713|7710|7711.5|7708.5|7718|7715|7710.5|7707.5|393
1704250800000|2024-01-03 03:00:00|7712|7709|7701.7|7698.7|7713.2|7710.2|7701.7|7698.7|362
1704254400000|2024-01-03 04:00:00|7701.5|7698.5|7696.7|7693.7|7702.7|7699.7|7695.2|7692.2|232
1704258000000|2024-01-03 05:00:00|7696.5|7693.5|7700.7|7697.7|7701|7698|7694|7691|369
1704261600000|2024-01-03 06:00:00|7700.5|7697.5|7703.2|7700.2|7704.2|7701.2|7697.5|7694.5|481
1704265200000|2024-01-03 07:00:00|7702.5|7699.5|7706.7|7704.7|7716|7714|7701|7699|1971
1704268800000|2024-01-03 08:00:00|7706.2|7705.2|7725.9|7724.9|7747|7746|7705|7704|13223
1704272400000|2024-01-03 09:00:00|7726.2|7725.2|7692.2|7691.2|7727.9|7726.9|7691.7|7690.7|5011
1704276000000|2024-01-03 10:00:00|7691.7|7690.7|7680.2|7679.2|7692.7|7691.7|7676.4|7675.4|5645
1704279600000|2024-01-03 11:00:00|7680.7|7679.7|7656.9|7655.9|7685.2|7684.2|7647.9|7646.9|6461
1704283200000|2024-01-03 12:00:00|7657.7|7656.7|7673.7|7672.7|7675.7|7674.7|7651.2|7650.2|5824
1704286800000|2024-01-03 13:00:00|7673.4|7672.4|7670.1|7669.1|7683.1|7682.1|7667.4|7666.4|5169
1704290400000|2024-01-03 14:00:00|7669.8|7668.8|7673.8|7672.8|7682.1|7681.1|7661.1|7660.1|7481
1704294000000|2024-01-03 15:00:00|7671.3|7670.3|7674.2|7673.2|7682.3|7681.3|7663.7|7662.7|8411
1704297600000|2024-01-03 16:00:00|7674.7|7673.7|7687.3|7685.3|7688.5|7686.5|7670|7669|18606
1704301200000|2024-01-03 17:00:00|7687.5|7685.5|7698.8|7696.8|7700|7698|7684.3|7682.3|2783
1704304800000|2024-01-03 18:00:00|7699|7697|7697.5|7695.5|7703.3|7701.3|7697|7695|1714
1704308400000|2024-01-03 19:00:00|7697.8|7695.8|7701.3|7699.3|7705.8|7703.8|7692|7690|1847
1704312000000|2024-01-03 20:00:00|7701|7699|7694.3|7690.3|7701|7699|7689.3|7687.3|2646
1704315600000|2024-01-03 21:00:00|7694.4|7690.4|7696.5|7692.5|7697.1|7693.1|7692.3|7688.3|0
1704319200000|2024-01-03 22:00:00|7696.4|7692.4|7698.4|7694.4|7698.5|7694.5|7696.3|7692.3|0
1704322800000|2024-01-03 23:00:00|7698.5|7694.5|7697.2|7693.2|7702.1|7698.1|7696.2|7692.2|0
1704326400000|2024-01-04 00:00:00|7696.9|7692.9|7694.8|7690.8|7696.9|7692.9|7686.7|7682.7|0
1704330000000|2024-01-04 01:00:00|7695.3|7692.3|7691.3|7688.3|7695.5|7692.5|7686|7683|656
1704333600000|2024-01-04 02:00:00|7691.5|7688.5|7689.8|7686.8|7693.5|7690.5|7687.5|7684.5|198
1704337200000|2024-01-04 03:00:00|7690|7687|7687.3|7684.3|7694|7691|7686.5|7683.5|141
1704340800000|2024-01-04 04:00:00|7687.5|7684.5|7688.5|7685.5|7690.3|7687.3|7687.5|7684.5|63
1704344400000|2024-01-04 05:00:00|7688.8|7685.8|7687.5|7684.5|7690|7687|7685.3|7682.3|170
1704348000000|2024-01-04 06:00:00|7687.3|7684.3|7690|7687|7692.5|7689.5|7683.8|7680.8|488
1704351600000|2024-01-04 07:00:00|7690.5|7687.5|7678|7676|7696|7694|7673.3|7671.3|1840
1704355200000|2024-01-04 08:00:00|7677.5|7676.5|7696.6|7695.6|7716.5|7715.5|7677.5|7676.5|11357
1704358800000|2024-01-04 09:00:00|7697.1|7696.1|7693.3|7692.3|7705.6|7704.6|7687.8|7686.8|4782
1704362400000|2024-01-04 10:00:00|7693.6|7692.6|7696.6|7695.6|7697.1|7696.1|7681.1|7680.1|3550
1704366000000|2024-01-04 11:00:00|7696.1|7695.1|7697.1|7696.1|7698.3|7697.3|7682.3|7681.3|3811
1704369600000|2024-01-04 12:00:00|7696.8|7695.8|7700.9|7699.9|7706.3|7705.3|7682.1|7681.1|3550
1704373200000|2024-01-04 13:00:00|7700.7|7699.7|7690.9|7689.9|7701.4|7700.4|7683.7|7682.7|3370
1704376800000|2024-01-04 14:00:00|7691.2|7690.2|7707.7|7706.7|7717.2|7716.2|7689.9|7688.9|6014
1704380400000|2024-01-04 15:00:00|7707.9|7706.9|7720.1|7719.1|7723.1|7722.1|7706.9|7705.9|5324
1704384000000|2024-01-04 16:00:00|7719.6|7718.6|7713.6|7711.6|7730.6|7728.6|7710.8|7708.8|17112
1704387600000|2024-01-04 17:00:00|7713.8|7711.8|7713.6|7711.6|7719.8|7717.8|7709.8|7707.8|2220
1704391200000|2024-01-04 18:00:00|7713.1|7711.1|7711.1|7709.1|7716.1|7714.1|7710.1|7708.1|740
1704394800000|2024-01-04 19:00:00|7710.8|7708.8|7707.1|7705.1|7712.8|7710.8|7706.1|7704.1|715
1704398400000|2024-01-04 20:00:00|7707.6|7705.6|7703|7699|7710.6|7708.6|7698.3|7696.3|2073
1704402000000|2024-01-04 21:00:00|7702.7|7698.7|7707.7|7703.7|7709.2|7705.2|7702|7698|0
1704405600000|2024-01-04 22:00:00|7707.8|7703.8|7710.2|7706.2|7710.4|7706.4|7707.7|7703.7|0
1704409200000|2024-01-04 23:00:00|7710|7706|7710.2|7706.2|7714.3|7710.3|7709.4|7705.4|0
1704412800000|2024-01-05 00:00:00|7710.3|7706.3|7706.1|7702.1|7711.2|7707.2|7706.1|7702.1|0
1704416400000|2024-01-05 01:00:00|7706.2|7702.2|7703.8|7700.8|7707.8|7704.8|7698.8|7695.8|412
1704420000000|2024-01-05 02:00:00|7703.5|7700.5|7698.5|7695.5|7703.5|7700.5|7698|7695|148
1704423600000|2024-01-05 03:00:00|7699|7696|7694.3|7691.3|7700.5|7697.5|7694|7691|112
1704427200000|2024-01-05 04:00:00|7694.5|7691.5|7692|7689|7697.5|7694.5|7691.8|7688.8|151
1704430800000|2024-01-05 05:00:00|7691.8|7688.8|7690.3|7687.3|7694.3|7691.3|7689.8|7686.8|95
1704434400000|2024-01-05 06:00:00|7690.5|7687.5|7686|7683|7694.5|7691.5|7680.5|7677.5|252
1704438000000|2024-01-05 07:00:00|7685.3|7682.3|7672.3|7670.3|7685.8|7683.8|7668.8|7666.8|1950
1704441600000|2024-01-05 08:00:00|7671.8|7670.8|7673.2|7672.2|7690.5|7689.5|7666.8|7665.8|10223
1704445200000|2024-01-05 09:00:00|7673|7672|7657.2|7656.2|7678|7677|7650.5|7649.5|6314
1704448800000|2024-01-05 10:00:00|7657.5|7656.5|7651.5|7650.5|7665|7664|7641.5|7640.5|5097
1704452400000|2024-01-05 11:00:00|7651.2|7650.2|7655.7|7654.7|7660|7659|7644.2|7643.2|2654
1704456000000|2024-01-05 12:00:00|7656|7655|7655.2|7654.2|7660.5|7659.5|7648.5|7647.5|2521
1704459600000|2024-01-05 13:00:00|7655.7|7654.7|7671.9|7670.9|7677.9|7676.9|7645.4|7644.4|5961
1704463200000|2024-01-05 14:00:00|7672.2|7671.2|7693.4|7692.4|7694.2|7693.2|7670.4|7669.4|6738
1704466800000|2024-01-05 15:00:00|7693.7|7692.7|7698.6|7697.6|7705.6|7704.6|7687.6|7686.6|7970
1704470400000|2024-01-05 16:00:00|7698.3|7697.3|7682.1|7680.1|7702.8|7701.8|7682.1|7680.1|13631
1704474000000|2024-01-05 17:00:00|7681.6|7679.6|7672.3|7670.3|7682.8|7680.8|7671.3|7669.3|2117
1704477600000|2024-01-05 18:00:00|7672.1|7670.1|7677.8|7675.8|7683.1|7681.1|7666.6|7664.6|1591
1704481200000|2024-01-05 19:00:00|7678.1|7676.1|7671.3|7669.3|7684.1|7682.1|7670.6|7668.6|1565
1704484800000|2024-01-05 20:00:00|7671.1|7669.1|7674.1|7670.1|7679.1|7677.1|7669.6|7667.6|2391
1704488400000|2024-01-05 21:00:00|7673.7|7669.7|7667.2|7663.2|7677.9|7673.9|7666.7|7662.7|0
1704668400000|2024-01-07 23:00:00|7668.2|7664.2|7673.1|7669.1|7676.8|7672.8|7668.2|7664.2|0
1704672000000|2024-01-08 00:00:00|7673|7669|7676.5|7672.5|7680|7676|7672.9|7668.9|0
1704675600000|2024-01-08 01:00:00|7685.9|7682.9|7682.9|7679.9|7697.6|7694.6|7682.6|7679.6|644
1704679200000|2024-01-08 02:00:00|7682.6|7679.6|7677.9|7674.9|7683.6|7680.6|7677.1|7674.1|151
1704682800000|2024-01-08 03:00:00|7678.1|7675.1|7671.6|7668.6|7678.4|7675.4|7670.6|7667.6|142
1704686400000|2024-01-08 04:00:00|7671.9|7668.9|7674.1|7671.1|7674.4|7671.4|7670.6|7667.6|76
1704690000000|2024-01-08 05:00:00|7673.9|7670.9|7670.1|7667.1|7674.9|7671.9|7669.4|7666.4|210
1704693600000|2024-01-08 06:00:00|7670.4|7667.4|7659.4|7656.4|7674.6|7671.6|7659.4|7656.4|587
1704697200000|2024-01-08 07:00:00|7659.6|7656.6|7655.9|7653.9|7666.1|7664.1|7654.6|7652.6|1833
1704700800000|2024-01-08 08:00:00|7655.4|7654.4|7669.1|7668.1|7679.4|7678.4|7654.9|7653.9|8189
1704704400000|2024-01-08 09:00:00|7669.3|7668.3|7664.6|7663.6|7673.3|7672.3|7635.1|7634.1|6732
1704708000000|2024-01-08 10:00:00|7664.1|7663.1|7663.1|7662.1|7672.8|7671.8|7659.8|7658.8|3278
1704711600000|2024-01-08 11:00:00|7663.3|7662.3|7667.3|7666.3|7672.6|7671.6|7653.1|7652.1|2720
1704715200000|2024-01-08 12:00:00|7667.6|7666.6|7682.6|7681.6|7682.6|7681.6|7664.8|7663.8|2620
1704718800000|2024-01-08 13:00:00|7682.3|7681.3|7678.1|7677.1|7687.6|7686.6|7675.3|7674.3|3847
1704722400000|2024-01-08 14:00:00|7678.3|7677.3|7685.1|7684.1|7685.6|7684.6|7670.1|7669.1|6464
1704726000000|2024-01-08 15:00:00|7684.6|7683.6|7684.3|7683.3|7690|7689|7674.3|7673.3|5834
1704729600000|2024-01-08 16:00:00|7684.5|7683.5|7698.8|7696.8|7699.8|7697.8|7676.8|7675.8|12028
1704733200000|2024-01-08 17:00:00|7699|7697|7704.3|7702.3|7704.8|7702.8|7698.3|7696.3|1967
1704736800000|2024-01-08 18:00:00|7704.8|7702.8|7708.8|7706.8|7709.3|7707.3|7701.5|7699.5|1518
1704740400000|2024-01-08 19:00:00|7709.3|7707.3|7714.3|7712.3|7715.8|7713.8|7706.8|7704.8|2039
1704744000000|2024-01-08 20:00:00|7714|7712|7723.9|7719.9|7726.8|7724.8|7713.3|7711.3|2925
1704747600000|2024-01-08 21:00:00|7724.3|7720.3|7716.5|7712.5|7724.5|7720.5|7716.1|7712.1|0
1704751200000|2024-01-08 22:00:00|7716.7|7712.7|7719|7715|7719.4|7715.4|7716.6|7712.6|0
1704754800000|2024-01-08 23:00:00|7719.2|7715.2|7718.5|7714.5|7719.7|7715.7|7716.4|7712.4|0
1704758400000|2024-01-09 00:00:00|7718.4|7714.4|7718.3|7714.3|7721.4|7717.4|7717.2|7713.2|0
1704762000000|2024-01-09 01:00:00|7718.2|7714.2|7717.4|7714.4|7723.4|7720.4|7716.7|7713.7|479
1704765600000|2024-01-09 02:00:00|7718.4|7715.4|7719.9|7716.9|7721.4|7718.4|7716.4|7713.4|225
1704769200000|2024-01-09 03:00:00|7720.2|7717.2|7718.4|7715.4|7721.7|7718.7|7716.7|7713.7|196
1704772800000|2024-01-09 04:00:00|7718.7|7715.7|7714.7|7711.7|7718.7|7715.7|7712.2|7709.2|144
1704776400000|2024-01-09 05:00:00|7714.9|7711.9|7714.2|7711.2|7715.9|7712.9|7713.4|7710.4|180
1704780000000|2024-01-09 06:00:00|7714.7|7711.7|7719.7|7716.7|7720.9|7717.9|7713.4|7710.4|295
1704783600000|2024-01-09 07:00:00|7719.4|7716.4|7708.9|7706.9|7719.4|7717.4|7708.9|7706.9|1377
1704787200000|2024-01-09 08:00:00|7708.4|7707.4|7700.2|7699.2|7718.4|7717.4|7692.7|7691.7|9253
1704790800000|2024-01-09 09:00:00|7699.7|7698.7|7696.4|7695.4|7702.4|7701.4|7677.7|7676.7|3978
1704794400000|2024-01-09 10:00:00|7696.2|7695.2|7697.4|7696.4|7704.2|7703.2|7692.2|7691.2|2462
1704798000000|2024-01-09 11:00:00|7697.2|7696.2|7686.7|7685.7|7699.7|7698.7|7684.2|7683.2|3566
1704801600000|2024-01-09 12:00:00|7686.9|7685.9|7692.7|7691.7|7698.2|7697.2|7684.4|7683.4|2662
1704805200000|2024-01-09 13:00:00|7693|7692|7692|7691|7693.5|7692.5|7678.5|7677.5|3959
1704808800000|2024-01-09 14:00:00|7691.7|7690.7|7684.7|7683.7|7696.5|7695.5|7681.7|7680.7|5517
1704812400000|2024-01-09 15:00:00|7685|7684|7683.6|7682.6|7696.4|7695.4|7675|7674|4991
1704816000000|2024-01-09 16:00:00|7683.4|7682.4|7685.9|7683.9|7688.9|7687.9|7680.4|7678.4|11361
1704819600000|2024-01-09 17:00:00|7686.1|7684.1|7682.9|7680.9|7686.9|7684.9|7680.1|7678.1|1854
1704823200000|2024-01-09 18:00:00|7683.1|7681.1|7684.9|7682.9|7687.9|7685.9|7673.9|7671.9|1797
1704826800000|2024-01-09 19:00:00|7684.4|7682.4|7677.6|7675.6|7684.9|7682.9|7675.4|7673.4|761
1704830400000|2024-01-09 20:00:00|7677.4|7675.4|7677.2|7673.2|7679.1|7677.1|7669.9|7667.9|2026
1704834000000|2024-01-09 21:00:00|7676.5|7672.5|7672.3|7668.3|7678.2|7674.2|7670.4|7666.4|0
1704837600000|2024-01-09 22:00:00|7672.5|7668.5|7674.8|7670.8|7674.8|7670.8|7672.4|7668.4|0
1704841200000|2024-01-09 23:00:00|7674.5|7670.5|7677.3|7673.3|7677.5|7673.5|7671.2|7667.2|0
1704844800000|2024-01-10 00:00:00|7677.2|7673.2|7678.7|7674.7|7681.2|7677.2|7676.9|7672.9|0
1704848400000|2024-01-10 01:00:00|7678.8|7674.8|7676.5|7673.5|7682.3|7679.3|7673.8|7670.8|363
1704852000000|2024-01-10 02:00:00|7676.3|7673.3|7675.5|7672.5|7677.3|7674.3|7672.5|7669.5|230
1704855600000|2024-01-10 03:00:00|7675.3|7672.3|7672.5|7669.5|7676|7673|7667.3|7664.3|424
1704859200000|2024-01-10 04:00:00|7672.3|7669.3|7668|7665|7676.3|7673.3|7668|7665|263
1704862800000|2024-01-10 05:00:00|7668.3|7665.3|7667|7664|7669|7666|7665.8|7662.8|295
1704866400000|2024-01-10 06:00:00|7666.8|7663.8|7664.3|7661.3|7671.5|7668.5|7662.5|7659.5|292
1704870000000|2024-01-10 07:00:00|7664.5|7661.5|7670|7668|7672.3|7670.3|7654.3|7652.3|2024
1704873600000|2024-01-10 08:00:00|7669.5|7668.5|7671.6|7670.6|7676.5|7675.5|7654.8|7653.8|8193
1704877200000|2024-01-10 09:00:00|7671.9|7670.9|7678.4|7677.4|7682.6|7681.6|7667.9|7666.9|4250
1704880800000|2024-01-10 10:00:00|7678.6|7677.6|7662.9|7661.9|7678.6|7677.6|7659.6|7658.6|2905
1704884400000|2024-01-10 11:00:00|7663.4|7662.4|7656.9|7655.9|7668.1|7667.1|7652.4|7651.4|3071
1704888000000|2024-01-10 12:00:00|7656.4|7655.4|7661.9|7660.9|7673.6|7672.6|7654.1|7653.1|2852
1704891600000|2024-01-10 13:00:00|7661.6|7660.6|7660.4|7659.4|7672.9|7671.9|7658.9|7657.9|3825
1704895200000|2024-01-10 14:00:00|7660.6|7659.6|7659.4|7658.4|7668.4|7667.4|7651.9|7650.9|5740
1704898800000|2024-01-10 15:00:00|7659.1|7658.1|7652.9|7651.9|7662.9|7661.9|7647.4|7646.4|5947
1704902400000|2024-01-10 16:00:00|7653.4|7652.4|7647.5|7645.5|7657.9|7656.9|7644.5|7642.5|12491
1704906000000|2024-01-10 17:00:00|7647.8|7645.8|7647.8|7645.8|7650.3|7648.3|7643.3|7641.3|1935
1704909600000|2024-01-10 18:00:00|7648.3|7646.3|7648.8|7646.8|7652.3|7650.3|7644.3|7642.3|1321
1704913200000|2024-01-10 19:00:00|7649|7647|7657|7655|7657.3|7655.3|7647.8|7645.8|1183
1704916800000|2024-01-10 20:00:00|7657.3|7655.3|7657|7653|7658.8|7656.8|7649|7647|3232
1704920400000|2024-01-10 21:00:00|7656.3|7652.3|7657|7653|7658.6|7654.6|7654.6|7650.6|1
1704924000000|2024-01-10 22:00:00|7656.9|7652.9|7658.5|7654.5|7658.8|7654.8|7656.4|7652.4|0
1704927600000|2024-01-10 23:00:00|7658.6|7654.6|7660.4|7656.4|7662.2|7658.2|7654.8|7650.8|0
1704931200000|2024-01-11 00:00:00|7660.2|7656.2|7665.3|7661.3|7666|7662|7659.8|7655.8|0
1704934800000|2024-01-11 01:00:00|7665.4|7661.4|7669.2|7666.2|7669.7|7666.7|7663.9|7660.9|244
1704938400000|2024-01-11 02:00:00|7669.7|7666.7|7674.1|7671.1|7678|7675|7668.7|7665.7|167
1704942000000|2024-01-11 03:00:00|7674.4|7671.4|7679.1|7676.1|7682.1|7679.1|7673.6|7670.6|116
1704945600000|2024-01-11 04:00:00|7679.4|7676.4|7677.9|7674.9|7680.1|7677.1|7676.9|7673.9|40
1704949200000|2024-01-11 05:00:00|7677.4|7674.4|7678.4|7675.4|7680.4|7677.4|7677.1|7674.1|68
1704952800000|2024-01-11 06:00:00|7678.1|7675.1|7683.9|7680.9|7683.9|7680.9|7676.6|7673.6|391
1704956400000|2024-01-11 07:00:00|7683.1|7680.1|7685.1|7683.1|7693.4|7691.4|7681.4|7679.4|1774
1704960000000|2024-01-11 08:00:00|7684.6|7682.6|7684.9|7683.9|7694.9|7693.9|7676.6|7675.6|11324
1704963600000|2024-01-11 09:00:00|7684.4|7683.4|7660.1|7659.1|7685.9|7684.9|7651.1|7650.1|6994
1704967200000|2024-01-11 10:00:00|7660.4|7659.4|7646.9|7645.9|7665.4|7664.4|7641.9|7640.9|5049
1704970800000|2024-01-11 11:00:00|7647.1|7646.1|7643.1|7642.1|7650.9|7649.9|7637.4|7636.4|4941
1704974400000|2024-01-11 12:00:00|7642.9|7641.9|7638.4|7637.4|7648.4|7647.4|7634.9|7633.9|3827
1704978000000|2024-01-11 13:00:00|7637.9|7636.9|7629.6|7628.6|7656.4|7655.4|7629.4|7628.4|8990
1704981600000|2024-01-11 14:00:00|7629.9|7628.9|7617.9|7616.9|7660.1|7659.1|7609.6|7608.6|10993
1704985200000|2024-01-11 15:00:00|7617.6|7616.6|7588.4|7587.4|7619.4|7618.4|7585.4|7584.4|12791
1704988800000|2024-01-11 16:00:00|7587.9|7586.9|7575.1|7573.1|7594.4|7593.4|7574.4|7572.4|21636
1704992400000|2024-01-11 17:00:00|7574.9|7572.9|7583.9|7581.9|7586.9|7584.9|7573.4|7571.4|4203
1704996000000|2024-01-11 18:00:00|7583.4|7581.4|7590.4|7588.4|7591.4|7589.4|7582.9|7580.9|2004
1704999600000|2024-01-11 19:00:00|7590.1|7588.1|7595.4|7593.4|7596.4|7594.4|7585.9|7583.9|1975
1705003200000|2024-01-11 20:00:00|7595.9|7593.9|7598.9|7594.9|7598.9|7596.9|7587.4|7585.4|2859
1705006800000|2024-01-11 21:00:00|7600|7596|7594.1|7590.1|7600.1|7596.1|7592.8|7588.8|0
1705010400000|2024-01-11 22:00:00|7594.2|7590.2|7593.4|7589.4|7595.7|7591.7|7592.9|7588.9|0
1705014000000|2024-01-11 23:00:00|7593.3|7589.3|7596.3|7592.3|7598.9|7594.9|7592.4|7588.4|0
1705017600000|2024-01-12 00:00:00|7596.5|7592.5|7591.3|7587.3|7600.6|7596.6|7589.1|7585.1|0
1705021200000|2024-01-12 01:00:00|7591.2|7587.2|7609.7|7606.7|7610.3|7607.3|7591.1|7587.1|923
1705024800000|2024-01-12 02:00:00|7610|7607|7613.2|7610.2|7614.2|7611.2|7609.2|7606.2|200
1705028400000|2024-01-12 03:00:00|7613.5|7610.5|7611.2|7608.2|7613.7|7610.7|7608.7|7605.7|166
1705032000000|2024-01-12 04:00:00|7611.5|7608.5|7606.2|7603.2|7611.5|7608.5|7602|7599|128
1705035600000|2024-01-12 05:00:00|7606.5|7603.5|7609.2|7606.2|7612|7609|7605.7|7602.7|172
1705039200000|2024-01-12 06:00:00|7609.5|7606.5|7615.2|7612.2|7615.7|7612.7|7607.7|7604.7|572
1705042800000|2024-01-12 07:00:00|7615.5|7612.5|7620|7618|7623.2|7621.2|7604.5|7602.5|2360
1705046400000|2024-01-12 08:00:00|7619.5|7618.5|7642.9|7641.9|7654.5|7653.5|7612.7|7611.7|15567
1705050000000|2024-01-12 09:00:00|7642.2|7641.2|7628.9|7627.9|7644.7|7643.7|7627.4|7626.4|5298
1705053600000|2024-01-12 10:00:00|7629.2|7628.2|7632.2|7631.2|7639.2|7638.2|7625.9|7624.9|3118
1705057200000|2024-01-12 11:00:00|7632.4|7631.4|7619.7|7618.7|7637.2|7636.2|7606.4|7605.4|4465
1705060800000|2024-01-12 12:00:00|7620.2|7619.2|7623.3|7622.3|7631.4|7630.4|7618.7|7617.7|3754
1705064400000|2024-01-12 13:00:00|7623.1|7622.1|7641.3|7640.3|7642.1|7641.1|7621.8|7620.8|5195
1705068000000|2024-01-12 14:00:00|7641.6|7640.6|7641.3|7640.3|7657.6|7656.6|7636.6|7635.6|8695
1705071600000|2024-01-12 15:00:00|7641.6|7640.6|7625.4|7624.4|7643.1|7642.1|7620.9|7619.9|6756
1705075200000|2024-01-12 16:00:00|7625.9|7624.9|7621.4|7619.4|7629.4|7628.1|7617.4|7615.4|16527
1705078800000|2024-01-12 17:00:00|7621.1|7619.1|7625.4|7623.4|7629.9|7627.9|7620.6|7618.6|1912
1705082400000|2024-01-12 18:00:00|7625.6|7623.6|7632.1|7630.1|7632.9|7630.9|7625.6|7623.6|1337
1705086000000|2024-01-12 19:00:00|7631.9|7629.9|7629.1|7627.1|7632.9|7630.9|7624.9|7622.9|1573
1705089600000|2024-01-12 20:00:00|7628.9|7626.9|7633|7629|7635.4|7633.4|7625.4|7623.4|2772
1705093200000|2024-01-12 21:00:00|7632.4|7628.4|7625.6|7621.6|7633|7629|7623.9|7619.9|0
1705273200000|2024-01-14 23:00:00|7625.7|7621.7|7624.6|7620.6|7626|7622|7620.2|7616.2|0
1705276800000|2024-01-15 00:00:00|7624.5|7620.5|7632|7628|7632.1|7628.1|7622.5|7618.5|0
1705280400000|2024-01-15 01:00:00|7631.2|7627.2|7632.8|7629.8|7637.5|7634.5|7628.5|7625.5|588
1705284000000|2024-01-15 02:00:00|7633|7630|7638.5|7635.5|7640|7637|7633|7630|146
1705287600000|2024-01-15 03:00:00|7639.5|7636.5|7641.3|7638.3|7642|7639|7637.8|7634.8|134
1705291200000|2024-01-15 04:00:00|7641|7638|7640.5|7637.5|7642|7639|7637.8|7634.8|150
1705294800000|2024-01-15 05:00:00|7640.3|7637.3|7635.5|7632.5|7640.3|7637.3|7634.5|7631.5|212
1705298400000|2024-01-15 06:00:00|7635.3|7632.3|7638|7635|7641|7638|7634.5|7631.5|448
1705302000000|2024-01-15 07:00:00|7637.8|7634.8|7629.3|7627.3|7643.3|7641.3|7626.3|7624.3|1477
1705305600000|2024-01-15 08:00:00|7628.8|7627.8|7604.8|7603.8|7639|7638|7603.6|7602.6|7580
1705309200000|2024-01-15 09:00:00|7604.6|7603.6|7615.1|7614.1|7626.1|7625.1|7597.6|7596.6|5141
1705312800000|2024-01-15 10:00:00|7614.8|7613.8|7607.3|7606.3|7618.6|7617.6|7602.1|7601.1|2120
1705316400000|2024-01-15 11:00:00|7607.1|7606.1|7606.1|7605.1|7609.6|7608.6|7598.1|7597.1|2813
1705320000000|2024-01-15 12:00:00|7606.3|7605.3|7602.5|7601.5|7610.3|7609.3|7601.8|7600.8|2522
1705323600000|2024-01-15 13:00:00|7602.2|7601.2|7585.2|7584.2|7604.2|7603.2|7584.2|7583.2|3278
1705327200000|2024-01-15 14:00:00|7585|7584|7592.5|7591.5|7593.2|7592.2|7576.5|7575.5|5149
1705330800000|2024-01-15 15:00:00|7592|7591|7588.1|7587.1|7596.4|7595.4|7584.4|7583.4|4376
1705334400000|2024-01-15 16:00:00|7587.6|7586.6|7590.9|7588.9|7597.4|7595.4|7585.9|7584.9|15626
1705338000000|2024-01-15 17:00:00|7591.4|7589.4|7593.4|7591.4|7594.4|7592.4|7589.4|7587.4|1144
1705341600000|2024-01-15 18:00:00|7593.1|7591.1|7596.4|7594.4|7596.9|7594.9|7592.4|7590.4|252
1705345200000|2024-01-15 19:00:00|7596.1|7594.1|7598.1|7596.1|7598.9|7596.9|7595.4|7593.4|63
1705348800000|2024-01-15 20:00:00|7597.6|7595.6|7595.4|7591.4|7597.6|7595.6|7593.6|7591.4|499
1705352400000|2024-01-15 21:00:00|7595.3|7591.3|7597|7593|7597.3|7593.3|7595.3|7591.3|0
1705356000000|2024-01-15 22:00:00|7597.1|7593.1|7597.2|7593.2|7597.2|7593.2|7596.3|7592.3|0
1705359600000|2024-01-15 23:00:00|7596.3|7592.3|7589.2|7585.2|7596.4|7592.4|7588.6|7584.6|0
1705363200000|2024-01-16 00:00:00|7589.1|7585.1|7575.7|7571.7|7589.2|7585.2|7574.8|7570.8|0
1705366800000|2024-01-16 01:00:00|7575.8|7571.8|7583.8|7580.8|7584.3|7581.3|7566.8|7563.8|836
1705370400000|2024-01-16 02:00:00|7583.3|7580.3|7582|7579|7588|7585|7580|7577|201
1705374000000|2024-01-16 03:00:00|7582.3|7579.3|7576.8|7573.8|7582.5|7579.5|7572.8|7569.8|354
1705377600000|2024-01-16 04:00:00|7576|7573|7572.1|7569.1|7577.3|7574.3|7569|7566|225
1705381200000|2024-01-16 05:00:00|7572.6|7569.6|7569.1|7566.1|7572.9|7569.9|7568.4|7565.4|141
1705384800000|2024-01-16 06:00:00|7569.4|7566.4|7567.6|7564.6|7571.9|7568.9|7565.1|7562.1|402
1705388400000|2024-01-16 07:00:00|7568.9|7565.9|7560.4|7558.4|7574.6|7572.6|7558.1|7556.1|2766
1705392000000|2024-01-16 08:00:00|7559.9|7558.9|7562.5|7561.5|7574|7573|7535.9|7534.9|14173
1705395600000|2024-01-16 09:00:00|7565.2|7564.2|7556.2|7555.2|7569|7568|7548.5|7547.5|5220
1705399200000|2024-01-16 10:00:00|7556|7555|7554.5|7553.5|7558|7557|7548|7547|3764
1705402800000|2024-01-16 11:00:00|7554.2|7553.2|7569.7|7568.7|7573|7572|7552.5|7551.5|3821
1705406400000|2024-01-16 12:00:00|7569.5|7568.5|7574.6|7573.6|7577.9|7576.9|7565|7564|3226
1705410000000|2024-01-16 13:00:00|7574.4|7573.4|7557.9|7556.9|7579.6|7578.6|7556.4|7555.4|4649
1705413600000|2024-01-16 14:00:00|7557.6|7556.6|7560.4|7559.4|7570.9|7569.9|7548.4|7547.4|6639
1705417200000|2024-01-16 15:00:00|7560.9|7559.9|7568.9|7567.9|7572.4|7571.4|7555.4|7554.4|7459
1705420800000|2024-01-16 16:00:00|7569.1|7568.1|7546.9|7544.9|7570.4|7569.4|7544.4|7542.4|19099
1705424400000|2024-01-16 17:00:00|7546.4|7544.4|7539.1|7537.1|7547.4|7545.4|7538.6|7536.6|2882
1705428000000|2024-01-16 18:00:00|7538.9|7536.9|7538.1|7536.1|7548.4|7546.4|7534.4|7532.4|1987
1705431600000|2024-01-16 19:00:00|7538.4|7536.4|7536.4|7534.4|7539.4|7537.4|7530.9|7528.9|2016
1705435200000|2024-01-16 20:00:00|7536.6|7534.6|7541.1|7537.1|7541.1|7538.9|7533.4|7531.4|2556
1705438800000|2024-01-16 21:00:00|7540.2|7536.2|7540.5|7536.5|7542.4|7538.4|7538.4|7534.4|0
1705442400000|2024-01-16 22:00:00|7540.6|7536.6|7542.5|7538.5|7542.7|7538.7|7539.9|7535.9|0
1705446000000|2024-01-16 23:00:00|7542.7|7538.7|7544|7540|7544.4|7540.4|7541.2|7537.2|0
1705449600000|2024-01-17 00:00:00|7543.9|7539.9|7537.1|7533.1|7544.3|7540.3|7530.1|7526.1|0
1705453200000|2024-01-17 01:00:00|7531.2|7528.2|7524.9|7521.9|7534.2|7531.2|7520.4|7517.4|550
1705456800000|2024-01-17 02:00:00|7524.7|7521.7|7515.7|7512.7|7526.7|7523.7|7515.2|7512.2|397
1705460400000|2024-01-17 03:00:00|7515.2|7512.2|7506.4|7503.4|7516.4|7513.4|7506.4|7503.4|336
1705464000000|2024-01-17 04:00:00|7506.7|7503.7|7508.4|7505.4|7510.9|7507.9|7504.9|7501.9|283
1705467600000|2024-01-17 05:00:00|7508.7|7505.7|7498.4|7495.4|7508.9|7505.9|7497.9|7494.9|494
1705471200000|2024-01-17 06:00:00|7498.7|7495.7|7485.9|7482.9|7501.4|7498.4|7481.9|7478.9|1200
1705474800000|2024-01-17 07:00:00|7486.2|7483.2|7470.9|7468.9|7486.2|7483.2|7452.4|7450.4|6839
1705478400000|2024-01-17 08:00:00|7470.4|7469.4|7450.5|7449.5|7471.7|7470.7|7444.9|7443.9|22629
1705482000000|2024-01-17 09:00:00|7450.3|7449.3|7438.2|7437.2|7453.3|7452.3|7427.4|7426.4|13281
1705485600000|2024-01-17 10:00:00|7438.9|7437.9|7443.3|7442.3|7450.8|7449.8|7431.4|7430.4|8730
1705489200000|2024-01-17 11:00:00|7442.8|7441.8|7425.8|7424.8|7444.3|7443.3|7421.8|7420.8|5583
1705492800000|2024-01-17 12:00:00|7425.3|7424.3|7428|7427|7437.8|7436.8|7419.8|7418.8|3993
1705496400000|2024-01-17 13:00:00|7428.2|7427.2|7426|7425|7438|7437|7421|7420|6723
1705500000000|2024-01-17 14:00:00|7426.2|7425.2|7405|7404|7433.5|7432.5|7403.7|7402.7|11429
1705503600000|2024-01-17 15:00:00|7404.7|7403.7|7428.1|7427.1|7442.4|7441.4|7403.2|7402.2|12646
1705507200000|2024-01-17 16:00:00|7427.9|7426.9|7436.7|7434.7|7449.4|7448.4|7427.4|7426.4|26912
1705510800000|2024-01-17 17:00:00|7436.4|7434.4|7429.7|7427.7|7437.7|7435.7|7425.4|7423.4|3274
1705514400000|2024-01-17 18:00:00|7429.9|7427.9|7425.2|7423.2|7431.7|7429.7|7419.2|7417.2|2049
1705518000000|2024-01-17 19:00:00|7424.7|7422.7|7431.7|7429.7|7433.2|7431.2|7423.9|7421.9|1892
1705521600000|2024-01-17 20:00:00|7432.2|7430.2|7437.7|7433.7|7440.4|7438.4|7424.2|7422.2|3770
1705525200000|2024-01-17 21:00:00|7438.8|7434.8|7435.7|7431.7|7439.5|7435.5|7435|7431|0
1705528800000|2024-01-17 22:00:00|7436.6|7432.6|7436.5|7432.5|7437.5|7433.5|7436.2|7432.2|0
1705532400000|2024-01-17 23:00:00|7436.2|7432.2|7436.9|7432.9|7438.7|7434.7|7432.8|7428.8|0
1705536000000|2024-01-18 00:00:00|7436.8|7432.8|7443.6|7439.6|7443.6|7439.6|7433.8|7429.8|0
1705539600000|2024-01-18 01:00:00|7443.5|7439.5|7443.6|7440.6|7446.1|7443.1|7434.3|7431.3|487
1705543200000|2024-01-18 02:00:00|7443.8|7440.8|7436|7433|7444.8|7441.8|7435.5|7432.5|207
1705546800000|2024-01-18 03:00:00|7436.3|7433.3|7439.3|7436.3|7444|7441|7435.5|7432.5|230
1705550400000|2024-01-18 04:00:00|7439.5|7436.5|7435.3|7432.3|7440|7437|7432.5|7429.5|80
1705554000000|2024-01-18 05:00:00|7435.5|7432.5|7435.5|7432.5|7438|7435|7429.8|7426.8|230
1705557600000|2024-01-18 06:00:00|7435.3|7432.3|7445|7442|7446|7443|7434.8|7431.8|504
1705561200000|2024-01-18 07:00:00|7444.5|7441.5|7438.5|7436.5|7449.3|7447.3|7434.3|7432.3|2415
1705564800000|2024-01-18 08:00:00|7438|7437|7441|7440|7450.8|7449.8|7435.3|7434.3|12387
1705568400000|2024-01-18 09:00:00|7441.5|7440.5|7450|7449|7452|7451|7434.5|7433.5|7457
1705572000000|2024-01-18 10:00:00|7450.2|7449.2|7456.7|7455.7|7457|7456|7439.5|7438.5|4426
1705575600000|2024-01-18 11:00:00|7457|7456|7458.7|7457.7|7462.5|7461.5|7453.5|7452.5|5116
1705579200000|2024-01-18 12:00:00|7458.5|7457.5|7464.7|7463.7|7473.5|7472.5|7458.5|7457.5|5150
1705582800000|2024-01-18 13:00:00|7464.9|7463.9|7451.7|7450.7|7466.2|7465.2|7447.2|7446.2|7414
1705586400000|2024-01-18 14:00:00|7452.2|7451.2|7458.7|7457.7|7468.9|7467.9|7448.7|7447.7|9833
1705590000000|2024-01-18 15:00:00|7458.2|7457.2|7453.9|7452.9|7462.6|7461.6|7447.9|7446.9|9978
1705593600000|2024-01-18 16:00:00|7454.4|7453.4|7457.1|7455.1|7469.1|7468.1|7450.9|7448.9|21875
1705597200000|2024-01-18 17:00:00|7456.9|7454.9|7449.9|7447.9|7456.9|7454.9|7446.1|7444.1|2450
1705600800000|2024-01-18 18:00:00|7449.6|7447.6|7456.6|7454.6|7457.9|7455.9|7444.4|7442.4|1699
1705604400000|2024-01-18 19:00:00|7456.9|7454.9|7474.4|7472.4|7474.9|7472.9|7456.9|7454.9|1725
1705608000000|2024-01-18 20:00:00|7474.6|7472.6|7481.3|7477.3|7482.4|7480.4|7473.6|7471.6|2864
1705611600000|2024-01-18 21:00:00|7481.2|7477.2|7481.5|7477.5|7487.3|7483.3|7476.7|7472.7|0
1705615200000|2024-01-18 22:00:00|7481.4|7477.4|7482.5|7478.5|7482.6|7478.6|7481|7477|0
1705618800000|2024-01-18 23:00:00|7482.4|7478.4|7486.3|7482.3|7486.6|7482.6|7479.4|7475.4|0
1705622400000|2024-01-19 00:00:00|7486.2|7482.2|7482.4|7478.4|7486.7|7482.7|7481|7477|0
1705626000000|2024-01-19 01:00:00|7482.5|7478.5|7484|7481|7484.5|7481.5|7475|7472|395
1705629600000|2024-01-19 02:00:00|7483.8|7480.8|7482|7479|7484.8|7481.8|7480|7477|157
1705633200000|2024-01-19 03:00:00|7481.8|7478.8|7482.5|7479.5|7482.8|7479.8|7478.3|7475.3|146
1705636800000|2024-01-19 04:00:00|7482.3|7479.3|7478.5|7475.5|7483|7480|7477.5|7474.5|135
1705640400000|2024-01-19 05:00:00|7478.3|7475.3|7475.3|7472.3|7480.3|7477.3|7473.8|7470.8|166
1705644000000|2024-01-19 06:00:00|7475|7472|7482|7479|7484.3|7481.3|7474.3|7471.3|329
1705647600000|2024-01-19 07:00:00|7481.8|7478.8|7499|7497|7515.3|7513.3|7480.8|7478.3|4573
1705651200000|2024-01-19 08:00:00|7498.5|7497.5|7505.9|7504.9|7524|7523|7492.5|7491.5|14581
1705654800000|2024-01-19 09:00:00|7505.4|7504.4|7498.2|7497.2|7511.4|7510.4|7491.7|7490.7|6348
1705658400000|2024-01-19 10:00:00|7497.9|7496.9|7486.4|7485.4|7500.9|7499.9|7482.7|7481.7|12338
1705662000000|2024-01-19 11:00:00|7486.7|7485.7|7485.9|7484.9|7496.7|7495.7|7484.9|7483.9|3039
1705665600000|2024-01-19 12:00:00|7486.2|7485.2|7488.7|7487.7|7491.2|7490.2|7483.7|7482.7|3240
1705669200000|2024-01-19 13:00:00|7489.2|7488.2|7478.2|7477.2|7495.9|7494.9|7476.2|7475.2|5215
1705672800000|2024-01-19 14:00:00|7478.5|7477.5|7471|7470|7481|7480|7456.3|7455.3|7002
1705676400000|2024-01-19 15:00:00|7471.8|7470.8|7463.3|7462.3|7477.8|7476.8|7450.3|7449.3|6284
1705680000000|2024-01-19 16:00:00|7463.8|7462.8|7459|7457|7474|7473|7453.8|7451.8|15146
1705683600000|2024-01-19 17:00:00|7459.3|7457.3|7473|7471|7473.5|7471.5|7456.3|7454.3|2906
1705687200000|2024-01-19 18:00:00|7472.8|7470.8|7481.5|7479.5|7482.5|7480.5|7468|7466|1616
1705690800000|2024-01-19 19:00:00|7481.8|7479.8|7486.8|7484.8|7492.8|7490.8|7480.5|7478.5|1880
1705694400000|2024-01-19 20:00:00|7487.3|7485.3|7489|7485|7490.3|7488.3|7484.8|7482.8|3167
1705698000000|2024-01-19 21:00:00|7490.4|7486.4|7486.3|7482.3|7492.4|7488.4|7485.9|7481.9|1
1705878000000|2024-01-21 23:00:00|7493|7489|7491|7487|7500.3|7496.3|7489.1|7485.1|0
1705881600000|2024-01-22 00:00:00|7491.1|7487.1|7509.1|7505.1|7511.2|7507.2|7490|7486|0
1705885200000|2024-01-22 01:00:00|7509|7505|7496.4|7493.4|7509.2|7506.2|7495.2|7492.2|780
1705888800000|2024-01-22 02:00:00|7496.7|7493.7|7491.9|7488.9|7497.2|7494.2|7489.2|7486.2|217
1705892400000|2024-01-22 03:00:00|7492.4|7489.4|7492.4|7489.4|7494.2|7491.2|7489.4|7486.4|209
1705896000000|2024-01-22 04:00:00|7492.2|7489.2|7492.9|7489.9|7495.4|7492.4|7491.4|7488.4|136
1705899600000|2024-01-22 05:00:00|7492.7|7489.7|7486.9|7483.9|7493.4|7490.4|7485.4|7482.4|283
1705903200000|2024-01-22 06:00:00|7486.7|7483.7|7482.9|7479.9|7488.7|7485.7|7479.9|7476.9|391
1705906800000|2024-01-22 07:00:00|7482.7|7479.7|7488.7|7486.7|7496.9|7494.9|7476.7|7474.7|2172
1705910400000|2024-01-22 08:00:00|7488.4|7486.4|7478.9|7477.9|7506.2|7505.2|7476.4|7475.4|11091
1705914000000|2024-01-22 09:00:00|7478.6|7477.6|7473.9|7472.9|7485.4|7484.4|7471.1|7470.1|3729
1705917600000|2024-01-22 10:00:00|7473.4|7472.4|7466.9|7465.9|7475.4|7474.4|7462.1|7461.1|3537
1705921200000|2024-01-22 11:00:00|7466.6|7465.6|7470.4|7469.4|7477.1|7476.1|7466.1|7465.1|4589
1705924800000|2024-01-22 12:00:00|7470.6|7469.6|7465.6|7464.6|7475.4|7474.4|7455.4|7454.4|4565
1705928400000|2024-01-22 13:00:00|7465.9|7464.9|7476.4|7475.4|7480.6|7479.6|7462.6|7461.6|4944
1705932000000|2024-01-22 14:00:00|7476.1|7475.1|7483.9|7482.9|7489.4|7488.4|7469.4|7468.4|7389
1705935600000|2024-01-22 15:00:00|7484.4|7483.4|7497.1|7496.1|7503.1|7502.1|7482.4|7481.4|11336
1705939200000|2024-01-22 16:00:00|7496.8|7495.8|7486.8|7484.8|7497.1|7496.1|7483.1|7481.1|15983
1705942800000|2024-01-22 17:00:00|7486.6|7484.6|7486.6|7484.6|7487.6|7485.6|7481.3|7479.3|1940
1705946400000|2024-01-22 18:00:00|7487.1|7485.1|7490.1|7488.1|7491.1|7489.1|7482.1|7480.1|1542
1705950000000|2024-01-22 19:00:00|7490.3|7488.3|7489.6|7487.6|7492.1|7490.1|7485.1|7483.1|1087
1705953600000|2024-01-22 20:00:00|7489.8|7487.8|7494.7|7490.7|7498.1|7496.1|7487.1|7485.1|2296
1705957200000|2024-01-22 21:00:00|7494.6|7490.6|7493|7489|7495.7|7491.7|7491.9|7487.9|0
1705960800000|2024-01-22 22:00:00|7492.9|7488.9|7493|7489|7493.3|7489.3|7492|7488|0
1705964400000|2024-01-22 23:00:00|7492.9|7488.9|7494.1|7490.1|7495.9|7491.9|7491.5|7487.5|0
1705968000000|2024-01-23 00:00:00|7494.2|7490.2|7495.9|7491.9|7499.3|7495.3|7491.9|7487.9|0
1705971600000|2024-01-23 01:00:00|7496|7492|7496.3|7493.3|7502.3|7499.3|7486.8|7483.8|479
1705975200000|2024-01-23 02:00:00|7496.1|7493.1|7495.8|7492.8|7503.1|7500.1|7493.6|7490.6|180
1705978800000|2024-01-23 03:00:00|7496.3|7493.3|7495.2|7492.2|7500.7|7497.7|7494.7|7491.7|175
1705982400000|2024-01-23 04:00:00|7495.5|7492.5|7498.7|7495.7|7501.2|7498.2|7495.2|7492.2|85
1705986000000|2024-01-23 05:00:00|7498.5|7495.5|7505.5|7502.5|7505.5|7502.5|7498.2|7495.2|256
1705989600000|2024-01-23 06:00:00|7505.2|7502.2|7512.5|7509.5|7514.7|7511.7|7504.7|7501.7|664
1705993200000|2024-01-23 07:00:00|7513.2|7510.2|7521|7519|7523.5|7521.5|7511.7|7509.7|1965
1705996800000|2024-01-23 08:00:00|7520.5|7519.5|7492.9|7491.9|7528|7527|7485.7|7484.7|11002
1706000400000|2024-01-23 09:00:00|7493.2|7492.2|7477.9|7476.9|7496.7|7495.7|7476.2|7475.2|3398
1706004000000|2024-01-23 10:00:00|7478.2|7477.2|7471.7|7470.7|7479.4|7478.4|7469.2|7468.2|4716
1706007600000|2024-01-23 11:00:00|7471.9|7470.9|7481.2|7480.2|7482.2|7481.2|7465.7|7464.7|4222
1706011200000|2024-01-23 12:00:00|7481.7|7480.7|7493.1|7492.1|7494.6|7493.6|7478.7|7477.7|3879
1706014800000|2024-01-23 13:00:00|7492.6|7491.6|7484.6|7483.6|7498.1|7497.1|7484.1|7483.1|3779
1706018400000|2024-01-23 14:00:00|7484.1|7483.1|7494.1|7493.1|7500.1|7499.1|7479.8|7478.8|6848
1706022000000|2024-01-23 15:00:00|7495.6|7494.6|7489.4|7488.4|7508.7|7507.7|7488.2|7487.2|6844
1706025600000|2024-01-23 16:00:00|7489.7|7488.7|7492.4|7490.4|7500.2|7499.2|7484.4|7482.4|14773
1706029200000|2024-01-23 17:00:00|7492.7|7490.7|7501.7|7499.7|7502.7|7500.7|7492.2|7490.2|1796
1706032800000|2024-01-23 18:00:00|7501.2|7499.2|7502.7|7500.7|7503.2|7501.2|7496.7|7494.7|851
1706036400000|2024-01-23 19:00:00|7502.4|7500.4|7504.7|7502.7|7505.9|7503.9|7498.7|7496.7|909
1706040000000|2024-01-23 20:00:00|7504.9|7502.9|7507.9|7503.9|7508.7|7506.7|7503.2|7501.2|1657
1706043600000|2024-01-23 21:00:00|7508.5|7504.5|7509.2|7505.2|7511.2|7507.2|7506.4|7502.4|0
1706047200000|2024-01-23 22:00:00|7509.1|7505.1|7507.6|7503.6|7509.3|7505.3|7507.4|7503.4|0
1706050800000|2024-01-23 23:00:00|7507.7|7503.7|7510.5|7506.5|7511.9|7507.9|7507.6|7503.6|0
1706054400000|2024-01-24 00:00:00|7510.4|7506.4|7517|7513|7517.2|7513.2|7504.2|7500.2|0
1706058000000|2024-01-24 01:00:00|7516.3|7512.3|7503.4|7500.4|7516.3|7513.2|7502.7|7499.7|441
1706061600000|2024-01-24 02:00:00|7503.7|7500.7|7507.4|7504.4|7507.4|7504.4|7499.9|7496.9|185
1706065200000|2024-01-24 03:00:00|7506.9|7503.9|7509.4|7506.4|7512.7|7509.7|7505.2|7502.2|144
1706068800000|2024-01-24 04:00:00|7509.7|7506.7|7508.4|7505.4|7511.9|7508.9|7508.2|7505.2|114
1706072400000|2024-01-24 05:00:00|7508.7|7505.7|7510.9|7507.9|7512.9|7509.9|7506.9|7503.9|117
1706076000000|2024-01-24 06:00:00|7511.4|7508.4|7516.4|7513.4|7518.9|7515.9|7511.4|7508.4|1151
1706079600000|2024-01-24 07:00:00|7515.9|7513.9|7525.9|7523.9|7532.7|7530.7|7511.7|7509.7|3348
1706083200000|2024-01-24 08:00:00|7525.4|7524.4|7518.2|7517.2|7538.9|7537.9|7514.9|7513.9|11121
1706086800000|2024-01-24 09:00:00|7518|7517|7507|7506|7526|7525|7497.5|7496.5|6299
1706090400000|2024-01-24 10:00:00|7506.7|7505.7|7508.5|7507.5|7509.7|7508.7|7495.7|7494.7|4976
1706094000000|2024-01-24 11:00:00|7509|7508|7512.5|7511.5|7521|7520|7506.7|7505.7|3666
1706097600000|2024-01-24 12:00:00|7513|7512|7510.8|7509.8|7519.5|7518.5|7509.5|7508.5|3690
1706101200000|2024-01-24 13:00:00|7511.3|7510.3|7517.3|7516.3|7519.8|7518.8|7505.8|7504.8|3379
1706104800000|2024-01-24 14:00:00|7516.5|7515.5|7532|7531|7540.3|7539.3|7514.8|7513.8|7969
1706108400000|2024-01-24 15:00:00|7531.8|7530.8|7528.5|7527.5|7535.5|7534.5|7523.8|7522.8|8215
1706112000000|2024-01-24 16:00:00|7528.3|7527.3|7529.8|7527.8|7536.8|7535.8|7524.3|7523.3|15180
1706115600000|2024-01-24 17:00:00|7529.3|7527.3|7534.3|7532.3|7536|7534|7528.5|7526.5|3223
1706119200000|2024-01-24 18:00:00|7534.5|7532.5|7526|7524|7534.8|7532.8|7522.3|7520.3|1986
1706122800000|2024-01-24 19:00:00|7525.8|7523.8|7522.8|7520.8|7527.5|7525.5|7520.3|7518.3|2124
1706126400000|2024-01-24 20:00:00|7522.5|7520.5|7517.9|7513.9|7525.8|7523.8|7514|7512|2327
1706130000000|2024-01-24 21:00:00|7517.8|7513.8|7522|7518|7522.2|7518.2|7512.8|7508.8|0
1706133600000|2024-01-24 22:00:00|7521.9|7517.9|7520.7|7516.7|7522.4|7518.4|7520.5|7516.5|0
1706137200000|2024-01-24 23:00:00|7520.5|7516.5|7520.7|7516.7|7521.4|7517.4|7519|7515|0
1706140800000|2024-01-25 00:00:00|7520.6|7516.6|7520|7516|7522.6|7518.6|7516.4|7512.4|0
1706144400000|2024-01-25 01:00:00|7519.9|7515.9|7512.4|7509.4|7520.6|7517.6|7506.2|7503.2|509
1706148000000|2024-01-25 02:00:00|7512.7|7509.7|7513.4|7510.4|7517.4|7514.4|7509.7|7506.7|105
1706151600000|2024-01-25 03:00:00|7513.9|7510.9|7510.9|7507.9|7515.9|7512.9|7508.9|7505.9|162
1706155200000|2024-01-25 04:00:00|7510.7|7507.7|7511.9|7508.9|7512.9|7509.9|7509.4|7506.4|95
1706158800000|2024-01-25 05:00:00|7512.4|7509.4|7517.2|7514.2|7517.4|7514.4|7510.2|7507.2|203
1706162400000|2024-01-25 06:00:00|7516.7|7513.7|7522.2|7519.2|7524.4|7521.4|7514.2|7511.2|773
1706166000000|2024-01-25 07:00:00|7520.9|7517.9|7515.7|7513.7|7530.4|7528.4|7515.2|7513.2|1721
1706169600000|2024-01-25 08:00:00|7515.2|7514.2|7528.3|7527.3|7530.9|7529.9|7506.2|7505.2|8813
1706173200000|2024-01-25 09:00:00|7527.6|7526.6|7538|7537|7542.2|7541.2|7524.1|7523.1|4317
1706176800000|2024-01-25 10:00:00|7538.2|7537.2|7512.5|7511.5|7538.2|7537.2|7512.5|7511.5|3317
1706180400000|2024-01-25 11:00:00|7512.7|7511.7|7515.7|7514.7|7520|7519|7511|7510|3127
1706184000000|2024-01-25 12:00:00|7516|7515|7508.8|7507.8|7520|7519|7507.1|7506.1|2854
1706187600000|2024-01-25 13:00:00|7509.1|7508.1|7529.8|7528.8|7536.1|7535.1|7506.6|7505.6|5355
1706191200000|2024-01-25 14:00:00|7530.1|7529.1|7539.8|7538.8|7546.6|7545.6|7526.1|7525.1|8257
1706194800000|2024-01-25 15:00:00|7540.3|7539.3|7523|7522|7541.8|7540.8|7523|7522|8356
1706198400000|2024-01-25 16:00:00|7523.5|7522.5|7533.5|7531.5|7536|7535|7522|7521|20683
1706202000000|2024-01-25 17:00:00|7534.5|7532.5|7539.5|7537.5|7539.5|7537.5|7528.5|7526.5|3259
1706205600000|2024-01-25 18:00:00|7539.7|7537.7|7542.5|7540.5|7550|7548|7538|7536|3502
1706209200000|2024-01-25 19:00:00|7542|7540|7552.2|7550.2|7553|7551|7538.2|7536.2|2300
1706212800000|2024-01-25 20:00:00|7552|7550|7561|7557|7561.1|7558.2|7551|7549|4097
1706216400000|2024-01-25 21:00:00|7561.2|7557.2|7554.8|7550.8|7561.4|7557.4|7554.3|7550.3|0
1706220000000|2024-01-25 22:00:00|7554.9|7550.9|7554.5|7550.5|7555.1|7551.1|7552.6|7548.6|0
1706223600000|2024-01-25 23:00:00|7554.6|7550.6|7547.4|7543.4|7554.7|7550.7|7545.1|7541.1|0
1706227200000|2024-01-26 00:00:00|7547.5|7543.5|7551.9|7547.9|7553.2|7549.2|7546.1|7542.1|0
1706230800000|2024-01-26 01:00:00|7551.7|7547.7|7562.4|7559.4|7562.9|7559.9|7551.5|7547.5|542
1706234400000|2024-01-26 02:00:00|7562.1|7559.1|7565.9|7562.9|7571.4|7568.4|7561.9|7558.9|531
1706238000000|2024-01-26 03:00:00|7566.1|7563.1|7563.6|7560.6|7568.6|7565.6|7562.4|7559.4|74
1706241600000|2024-01-26 04:00:00|7563.9|7560.9|7559.1|7556.1|7564.6|7561.6|7557.1|7554.1|123
1706245200000|2024-01-26 05:00:00|7559.4|7556.4|7564.6|7561.6|7568.4|7565.4|7559.1|7556.1|175
1706248800000|2024-01-26 06:00:00|7564.9|7561.9|7558.9|7555.9|7565.6|7562.6|7556.4|7553.4|465
1706252400000|2024-01-26 07:00:00|7559.6|7556.6|7567.9|7565.9|7571.1|7569.1|7557.4|7555.4|1786
1706256000000|2024-01-26 08:00:00|7567.4|7566.4|7601.3|7600.3|7602.6|7601.6|7567.4|7566.4|16043
1706259600000|2024-01-26 09:00:00|7601.6|7600.6|7626.6|7625.6|7632.6|7631.6|7593.1|7592.1|10459
1706263200000|2024-01-26 10:00:00|7626.8|7625.8|7626.3|7625.3|7627.6|7626.6|7609.3|7608.3|7141
1706266800000|2024-01-26 11:00:00|7626.1|7625.1|7618.6|7617.6|7630.3|7629.3|7617.3|7616.3|5546
1706270400000|2024-01-26 12:00:00|7618.3|7617.3|7642.1|7641.1|7651.1|7650.1|7617.8|7616.8|6346
1706274000000|2024-01-26 13:00:00|7642.3|7641.3|7649.5|7648.5|7653.5|7652.5|7634.5|7633.5|8318
1706277600000|2024-01-26 14:00:00|7649.2|7648.2|7642.7|7641.7|7653.2|7652.2|7638|7637|7925
1706281200000|2024-01-26 15:00:00|7643|7642|7637.5|7636.5|7644.2|7643.2|7631.5|7630.5|8559
1706284800000|2024-01-26 16:00:00|7637|7636|7642.2|7640.2|7646.5|7645.5|7631.2|7630.2|23524
1706288400000|2024-01-26 17:00:00|7642.5|7640.5|7636.5|7634.5|7645.5|7643.5|7633.5|7631.5|2917
1706292000000|2024-01-26 18:00:00|7636|7634|7645.5|7643.5|7646.5|7644.5|7634.2|7632.2|1957
1706295600000|2024-01-26 19:00:00|7646|7644|7652.5|7650.5|7653|7651|7645.5|7643.5|1659
1706299200000|2024-01-26 20:00:00|7653|7651|7651|7647|7653|7651|7646|7644|3260
1706302800000|2024-01-26 21:00:00|7650.9|7646.9|7647|7643|7651|7647|7646.6|7642.6|0
1706482800000|2024-01-28 23:00:00|7638.1|7634.1|7642.2|7638.2|7645.9|7641.9|7633.2|7629.2|0
1706486400000|2024-01-29 00:00:00|7642.4|7638.4|7641.8|7637.8|7645.1|7641.1|7639.8|7635.8|0
1706490000000|2024-01-29 01:00:00|7642.6|7638.6|7639.1|7636.1|7644.1|7641.1|7632.1|7629.1|549
1706493600000|2024-01-29 02:00:00|7639.4|7636.4|7637.6|7634.6|7641.4|7638.4|7635.9|7632.9|179
1706497200000|2024-01-29 03:00:00|7637.9|7634.9|7638.6|7635.6|7640.6|7637.6|7636.1|7633.1|103
1706500800000|2024-01-29 04:00:00|7638.9|7635.9|7635.9|7632.9|7638.9|7635.9|7635.9|7632.9|102
1706504400000|2024-01-29 05:00:00|7636.4|7633.4|7637.1|7634.1|7638.1|7635.1|7634.4|7631.4|90
1706508000000|2024-01-29 06:00:00|7637.4|7634.4|7639.1|7636.1|7642.1|7639.1|7636.4|7633.4|242
1706511600000|2024-01-29 07:00:00|7638.9|7635.9|7638.1|7636.1|7641.6|7639.6|7631.9|7629.9|2160
1706515200000|2024-01-29 08:00:00|7637.6|7636.6|7654.8|7653.8|7666|7665|7637.4|7636.4|10193
1706518800000|2024-01-29 09:00:00|7654|7653|7645.3|7644.3|7659.8|7658.8|7642.3|7641.3|3866
1706522400000|2024-01-29 10:00:00|7645|7644|7647|7646|7652.8|7651.8|7641.3|7640.3|2950
1706526000000|2024-01-29 11:00:00|7647.3|7646.3|7653.3|7652.3|7657|7656|7643.3|7642.3|3124
1706529600000|2024-01-29 12:00:00|7652.5|7651.5|7640.2|7639.2|7657|7656|7635.7|7634.7|3190
1706533200000|2024-01-29 13:00:00|7640.7|7639.7|7640.2|7639.2|7647.2|7646.2|7636.4|7635.4|4339
1706536800000|2024-01-29 14:00:00|7639.7|7638.7|7643.7|7642.7|7649.7|7648.7|7631.7|7630.7|6675
1706540400000|2024-01-29 15:00:00|7643.9|7642.9|7635.4|7634.4|7644.7|7643.7|7634.2|7633.2|6273
1706544000000|2024-01-29 16:00:00|7635.7|7634.7|7639.2|7637.2|7639.2|7637.2|7630.9|7629.9|16405
1706547600000|2024-01-29 17:00:00|7639.7|7637.7|7637.2|7635.2|7640.2|7638.2|7634.2|7632.2|2477
1706551200000|2024-01-29 18:00:00|7637.4|7635.4|7638.7|7636.7|7642.7|7640.7|7635.2|7633.2|1566
1706554800000|2024-01-29 19:00:00|7638.4|7636.4|7643.9|7641.9|7644.9|7642.9|7637.7|7635.7|1818
1706558400000|2024-01-29 20:00:00|7644.2|7642.2|7661.6|7657.6|7661.7|7659.7|7643.9|7641.9|4386
1706562000000|2024-01-29 21:00:00|7662.1|7658.1|7656.5|7652.5|7662.5|7658.5|7655.5|7651.5|0
1706565600000|2024-01-29 22:00:00|7656.6|7652.6|7659|7655|7660.2|7656.2|7656.6|7652.6|0
1706569200000|2024-01-29 23:00:00|7658.6|7654.6|7659.1|7655.1|7661.5|7657.5|7656.2|7652.2|0
1706572800000|2024-01-30 00:00:00|7659|7655|7661.1|7657.1|7666.2|7662.2|7657.8|7653.8|0
1706576400000|2024-01-30 01:00:00|7661|7657|7675.8|7672.8|7677.8|7674.8|7660.9|7656.9|725
1706580000000|2024-01-30 02:00:00|7675.3|7672.3|7677.6|7674.6|7680.6|7677.6|7673.8|7670.8|437
1706583600000|2024-01-30 03:00:00|7677.8|7674.8|7674.3|7671.3|7678.3|7675.3|7673.3|7670.3|447
1706587200000|2024-01-30 04:00:00|7674.1|7671.1|7677.3|7674.3|7678.8|7675.8|7673.8|7670.8|147
1706590800000|2024-01-30 05:00:00|7677.1|7674.1|7674.1|7671.1|7680.6|7677.6|7673.3|7670.3|418
1706594400000|2024-01-30 06:00:00|7674.3|7671.3|7669.3|7666.3|7676.8|7673.8|7668.1|7665.1|840
1706598000000|2024-01-30 07:00:00|7669.6|7666.6|7647.8|7645.8|7670.1|7667.1|7647.8|7645.8|2401
1706601600000|2024-01-30 08:00:00|7647.3|7646.3|7670.5|7669.5|7674|7673|7642.1|7641.1|14145
1706605200000|2024-01-30 09:00:00|7670.3|7669.3|7669.3|7668.3|7679.8|7678.8|7667|7666|5239
1706608800000|2024-01-30 10:00:00|7669.5|7668.5|7678.3|7677.3|7682|7681|7669.5|7668.5|3047
1706612400000|2024-01-30 11:00:00|7678|7677|7679.5|7678.5|7680|7679|7667.3|7666.3|3408
1706616000000|2024-01-30 12:00:00|7678.8|7677.8|7679.5|7678.5|7684.3|7683.3|7673.3|7672.3|3924
1706619600000|2024-01-30 13:00:00|7680|7679|7676.2|7675.2|7684.7|7683.7|7673|7672|5817
1706623200000|2024-01-30 14:00:00|7676|7675|7683.7|7682.7|7683.7|7682.7|7666.5|7665.5|5915
1706626800000|2024-01-30 15:00:00|7684|7683|7666.1|7665.1|7685.5|7684.5|7666.1|7665.1|7127
1706630400000|2024-01-30 16:00:00|7665.8|7664.8|7671.1|7669.1|7674.1|7672.6|7664.6|7663.6|12011
1706634000000|2024-01-30 17:00:00|7670.6|7668.6|7669.8|7667.8|7675.1|7673.1|7666.1|7664.1|1966
1706637600000|2024-01-30 18:00:00|7670.1|7668.1|7675.6|7673.6|7678.6|7676.6|7669.6|7667.6|670
1706641200000|2024-01-30 19:00:00|7675.8|7673.8|7681.6|7679.6|7682.6|7680.6|7674.6|7672.6|717
1706644800000|2024-01-30 20:00:00|7682.1|7680.1|7680|7676|7684.1|7682.1|7678.3|7676|1904
1706648400000|2024-01-30 21:00:00|7678.9|7674.9|7664.9|7660.9|7680.3|7676.3|7664.7|7660.7|0
1706652000000|2024-01-30 22:00:00|7665|7661|7667.5|7663.5|7671.7|7667.7|7662.2|7658.2|0
1706655600000|2024-01-30 23:00:00|7667.9|7663.9|7663.7|7659.7|7668.8|7664.8|7658.7|7654.7|0
1706659200000|2024-01-31 00:00:00|7663.8|7659.8|7674|7670|7676.1|7672.1|7663.8|7659.8|0
1706662800000|2024-01-31 01:00:00|7674.1|7670.1|7667.2|7664.2|7674.1|7670.1|7666.7|7663.7|416
1706666400000|2024-01-31 02:00:00|7667|7664|7671.5|7668.5|7671.5|7668.5|7664.7|7661.7|164
1706670000000|2024-01-31 03:00:00|7671.7|7668.7|7671.7|7668.7|7674.5|7671.5|7670|7667|155
1706673600000|2024-01-31 04:00:00|7671.5|7668.5|7676.7|7673.7|7678.5|7675.5|7671.5|7668.5|135
1706677200000|2024-01-31 05:00:00|7676.5|7673.5|7677.7|7674.7|7681.2|7678.2|7673.2|7670.2|413
1706680800000|2024-01-31 06:00:00|7677.2|7674.2|7670.5|7667.5|7679.7|7676.7|7669.2|7666.2|454
1706684400000|2024-01-31 07:00:00|7670.2|7667.2|7679.7|7677.7|7687.2|7685.2|7666|7664|1788
1706688000000|2024-01-31 08:00:00|7679.2|7678.2|7660.6|7659.6|7681.5|7680.5|7645.5|7644.5|11428
1706691600000|2024-01-31 09:00:00|7659.9|7658.9|7657.6|7656.6|7671.9|7670.9|7652.1|7651.1|4651
1706695200000|2024-01-31 10:00:00|7657.4|7656.4|7669.4|7668.4|7670.9|7669.9|7654.9|7653.9|3455
1706698800000|2024-01-31 11:00:00|7668.9|7667.9|7667.4|7666.4|7674.4|7673.4|7664.9|7663.9|4948
1706702400000|2024-01-31 12:00:00|7666.4|7665.4|7674.9|7673.9|7679.1|7678.1|7665.9|7664.9|3861
1706706000000|2024-01-31 13:00:00|7675.4|7674.4|7684.5|7683.5|7685|7684|7672.4|7671.4|4010
1706709600000|2024-01-31 14:00:00|7684|7683|7672|7671|7690.5|7689.5|7671.2|7670.2|8490
1706713200000|2024-01-31 15:00:00|7670.7|7669.7|7648.2|7647.2|7672.5|7671.5|7644.7|7643.7|9380
1706716800000|2024-01-31 16:00:00|7647.7|7646.7|7624.9|7622.9|7661.2|7660.2|7621.2|7619.2|36560
1706720400000|2024-01-31 17:00:00|7625.2|7623.2|7637.2|7635.2|7637.7|7635.7|7621.2|7619.2|4491
1706724000000|2024-01-31 18:00:00|7637.4|7635.4|7633.7|7631.7|7638.2|7636.2|7629.4|7627.4|2258
1706727600000|2024-01-31 19:00:00|7633.4|7631.4|7627.2|7625.2|7646.7|7644.7|7625.9|7623.9|3939
1706731200000|2024-01-31 20:00:00|7627.7|7625.7|7615.2|7611.2|7627.7|7625.7|7604.9|7602.9|5534
1706734800000|2024-01-31 21:00:00|7614.3|7610.3|7616.9|7612.9|7621.9|7617.9|7611|7607|0
1706738400000|2024-01-31 22:00:00|7617|7613|7617.3|7613.3|7619|7615|7615.9|7611.9|0
1706742000000|2024-01-31 23:00:00|7618|7614|7622.1|7618.1|7622.4|7618.4|7617|7613|0
1706745600000|2024-02-01 00:00:00|7622.2|7618.2|7628.4|7624.4|7633|7629|7621|7617|0
1706749200000|2024-02-01 01:00:00|7620.6|7617.6|7616.3|7613.3|7622.3|7619.3|7609.8|7606.8|537
1706752800000|2024-02-01 02:00:00|7616.6|7613.6|7625.6|7622.6|7628.3|7625.3|7616.1|7613.1|112
1706756400000|2024-02-01 03:00:00|7625.3|7622.3|7624.1|7621.1|7627.1|7624.1|7621.8|7618.8|75
1706760000000|2024-02-01 04:00:00|7624.3|7621.3|7624.3|7621.3|7625.6|7622.6|7622.3|7619.3|73
1706763600000|2024-02-01 05:00:00|7624.1|7621.1|7621.3|7618.3|7624.8|7621.8|7621.3|7618.3|110
1706767200000|2024-02-01 06:00:00|7621.6|7618.6|7609.8|7606.8|7623.3|7620.3|7606.1|7603.1|526
1706770800000|2024-02-01 07:00:00|7609.3|7606.3|7623.3|7621.3|7625.3|7623.3|7600.8|7598.8|2659
1706774400000|2024-02-01 08:00:00|7622.8|7621.8|7656.1|7655.1|7657.3|7656.3|7607.3|7606.3|18978
1706778000000|2024-02-01 09:00:00|7656.3|7655.3|7657.8|7656.8|7666.3|7665.3|7651.1|7650.1|6015
1706781600000|2024-02-01 10:00:00|7657.1|7656.1|7667.1|7666.1|7668.6|7667.6|7656.8|7655.8|4705
1706785200000|2024-02-01 11:00:00|7666.8|7665.8|7673.1|7672.1|7674.6|7673.6|7663.1|7662.1|4360
1706788800000|2024-02-01 12:00:00|7673.3|7672.3|7653|7652|7674.3|7673.3|7647.3|7646.3|6778
1706792400000|2024-02-01 13:00:00|7652.3|7651.3|7644.5|7643.5|7652.8|7651.8|7636.8|7635.8|4614
1706796000000|2024-02-01 14:00:00|7644.8|7643.8|7646.8|7645.8|7655.3|7654.3|7638.5|7637.5|8404
1706799600000|2024-02-01 15:00:00|7640.5|7639.5|7616.7|7615.7|7654.3|7653.3|7615.7|7614.7|10640
1706803200000|2024-02-01 16:00:00|7616.4|7615.4|7629.7|7627.7|7632.2|7630.2|7606.7|7605.7|21774
1706806800000|2024-02-01 17:00:00|7630.2|7628.2|7637.4|7635.4|7646.4|7644.4|7629.7|7627.7|4805
1706810400000|2024-02-01 18:00:00|7637.7|7635.7|7643.2|7641.2|7646.2|7644.2|7626.7|7624.7|2137
1706814000000|2024-02-01 19:00:00|7643.7|7641.7|7644.7|7642.7|7646.2|7644.2|7633.2|7631.2|1883
1706817600000|2024-02-01 20:00:00|7644.9|7642.9|7649.2|7645.2|7650.2|7648.2|7643.2|7641.2|2623
1706821200000|2024-02-01 21:00:00|7648.9|7644.9|7667.3|7663.3|7673.8|7669.8|7646.2|7642.2|0
1706824800000|2024-02-01 22:00:00|7667.1|7663.1|7660.5|7656.5|7668.1|7664.1|7660.2|7656.2|0
1706828400000|2024-02-01 23:00:00|7660.1|7656.1|7663.3|7659.3|7663.5|7659.5|7659|7655|0
1706832000000|2024-02-02 00:00:00|7663.2|7659.2|7660.8|7656.8|7663.6|7659.6|7660.4|7656.4|0
1706835600000|2024-02-02 01:00:00|7662.8|7658.8|7682.3|7679.3|7683|7680|7662.8|7658.8|634
1706839200000|2024-02-02 02:00:00|7681.8|7678.8|7682.5|7679.5|7686.5|7683.5|7679|7676|405
1706842800000|2024-02-02 03:00:00|7682.8|7679.8|7678.5|7675.5|7683.5|7680.5|7677|7674|166
1706846400000|2024-02-02 04:00:00|7678.8|7675.8|7681|7678|7683.3|7680.3|7677.5|7674.5|97
1706850000000|2024-02-02 05:00:00|7680.8|7677.8|7680|7677|7687|7684|7679.3|7676.3|359
1706853600000|2024-02-02 06:00:00|7680.3|7677.3|7675|7672|7680.3|7677.3|7672.5|7669.5|970
1706857200000|2024-02-02 07:00:00|7675.3|7672.3|7669.8|7667.8|7677|7675|7663.3|7661.3|2269
1706860800000|2024-02-02 08:00:00|7669.3|7668.3|7662|7661|7671.8|7670.8|7642.3|7641.3|10927
1706864400000|2024-02-02 09:00:00|7661.8|7660.8|7657.3|7656.3|7668.3|7667.3|7653.8|7652.8|4165
1706868000000|2024-02-02 10:00:00|7657|7656|7638.3|7637.3|7658.3|7657.3|7636.3|7635.3|5412
1706871600000|2024-02-02 11:00:00|7637.8|7636.8|7645.3|7644.3|7647.8|7646.8|7636.5|7635.5|4163
1706875200000|2024-02-02 12:00:00|7646|7645|7661.7|7660.7|7665|7664|7644.5|7643.5|3277
1706878800000|2024-02-02 13:00:00|7661.4|7660.4|7635.2|7634.2|7661.4|7660.4|7633.7|7632.7|6000
1706882400000|2024-02-02 14:00:00|7634.9|7633.9|7622.9|7621.9|7646.2|7645.2|7615.2|7614.2|6935
1706886000000|2024-02-02 15:00:00|7622.7|7621.7|7624.9|7623.9|7636.4|7635.4|7617.4|7616.4|7946
1706889600000|2024-02-02 16:00:00|7624.6|7623.6|7622.6|7620.6|7625.9|7624.9|7609.4|7608.4|16818
1706893200000|2024-02-02 17:00:00|7622.4|7620.4|7626.4|7624.4|7630.4|7628.4|7617.9|7615.9|3435
1706896800000|2024-02-02 18:00:00|7626.9|7624.9|7632.1|7630.1|7634.9|7632.9|7626.9|7624.9|1232
1706900400000|2024-02-02 19:00:00|7632.4|7630.4|7636.6|7634.6|7637.1|7635.1|7628.6|7626.6|1168
1706904000000|2024-02-02 20:00:00|7636.9|7634.9|7638.6|7634.6|7643.9|7641.9|7634.4|7632.4|2822
1706907600000|2024-02-02 21:00:00|7638.3|7634.3|7629.2|7625.2|7638.3|7634.3|7629.2|7625.2|0
1707087600000|2024-02-04 23:00:00|7634.4|7630.4|7633.1|7629.1|7635.7|7631.7|7628.7|7624.7|0
1707091200000|2024-02-05 00:00:00|7632.9|7628.9|7621.7|7617.7|7636.2|7632.2|7619.1|7615.1|0
1707094800000|2024-02-05 01:00:00|7621.8|7617.8|7627.6|7624.6|7630.1|7627.1|7619.1|7616.1|692
1707098400000|2024-02-05 02:00:00|7628.1|7625.1|7625.9|7622.9|7631.9|7628.9|7624.9|7621.9|238
1707102000000|2024-02-05 03:00:00|7626.1|7623.1|7622.1|7619.1|7629.6|7626.6|7621.1|7618.1|169
1707105600000|2024-02-05 04:00:00|7622.4|7619.4|7625.1|7622.1|7626.9|7623.9|7621.4|7618.4|167
1707109200000|2024-02-05 05:00:00|7625.4|7622.4|7622.1|7619.1|7626.6|7623.6|7619.1|7616.1|534
1707112800000|2024-02-05 06:00:00|7621.9|7618.9|7627.1|7624.1|7630.9|7627.9|7620.9|7617.9|426
1707116400000|2024-02-05 07:00:00|7626.9|7623.9|7628.6|7626.6|7633.6|7631.6|7624.1|7622.1|1308
1707120000000|2024-02-05 08:00:00|7628.1|7627.1|7646.5|7645.5|7655.6|7654.6|7624.4|7623.4|10535
1707123600000|2024-02-05 09:00:00|7646.2|7645.2|7627|7626|7646.5|7645.5|7621.2|7620.2|4742
1707127200000|2024-02-05 10:00:00|7626.5|7625.5|7641|7640|7648.7|7647.7|7626.2|7625.2|4867
1707130800000|2024-02-05 11:00:00|7640.5|7639.5|7656.5|7655.5|7658.2|7657.2|7637.7|7636.7|4142
1707134400000|2024-02-05 12:00:00|7656|7655|7658.6|7657.6|7670|7669|7655.7|7654.7|4604
1707138000000|2024-02-05 13:00:00|7658.4|7657.4|7625.4|7624.4|7658.4|7657.4|7624.6|7623.6|4824
1707141600000|2024-02-05 14:00:00|7625.6|7624.6|7623.6|7622.6|7631.9|7630.9|7613.9|7612.9|7955
1707145200000|2024-02-05 15:00:00|7621.9|7620.9|7612.4|7611.4|7624.6|7623.6|7596.6|7595.6|9987
1707148800000|2024-02-05 16:00:00|7612.6|7611.6|7617.9|7615.9|7617.9|7615.9|7602.9|7600.9|21066
1707152400000|2024-02-05 17:00:00|7618.1|7616.1|7627.4|7625.4|7629.4|7627.4|7617.1|7615.1|1655
1707156000000|2024-02-05 18:00:00|7627.9|7625.9|7631.6|7629.6|7632.6|7630.6|7625.4|7623.4|1646
1707159600000|2024-02-05 19:00:00|7631.9|7629.9|7639.4|7637.4|7640.4|7638.4|7629.6|7627.6|963
1707163200000|2024-02-05 20:00:00|7639.9|7637.9|7629.1|7625.1|7641.4|7639.4|7628.6|7625|2722
1707166800000|2024-02-05 21:00:00|7629|7625|7630.7|7626.7|7632.5|7628.5|7624.8|7620.8|0
1707170400000|2024-02-05 22:00:00|7630.8|7626.8|7631|7627|7631.9|7627.9|7630.5|7626.5|0
1707174000000|2024-02-05 23:00:00|7630.9|7626.9|7628.6|7624.6|7633.6|7629.6|7628|7624|0
1707177600000|2024-02-06 00:00:00|7628.5|7624.5|7627.3|7623.3|7631.3|7627.3|7626|7622|0
1707181200000|2024-02-06 01:00:00|7628.5|7625.5|7627.2|7624.2|7628.5|7625.5|7620.7|7617.7|511
1707184800000|2024-02-06 02:00:00|7627|7624|7629.5|7626.5|7633.2|7630.2|7626.5|7623.5|108
1707188400000|2024-02-06 03:00:00|7629.7|7626.7|7634.2|7631.2|7635.7|7632.7|7629.5|7626.5|140
1707192000000|2024-02-06 04:00:00|7634|7631|7634|7631|7636.2|7633.2|7632.2|7629.2|111
1707195600000|2024-02-06 05:00:00|7635|7632|7635.7|7632.7|7638.7|7635.7|7633.7|7630.7|190
1707199200000|2024-02-06 06:00:00|7636|7633|7638.5|7635.5|7639.2|7636.2|7631.2|7628.2|484
1707202800000|2024-02-06 07:00:00|7638.7|7635.7|7663.5|7661.5|7669|7667|7638.2|7635.7|3496
1707206400000|2024-02-06 08:00:00|7663|7662|7655.7|7654.7|7693.2|7692.2|7654.9|7653.9|16801
1707210000000|2024-02-06 09:00:00|7655.4|7654.4|7639.2|7638.2|7668.7|7667.7|7637.7|7636.7|5587
1707213600000|2024-02-06 10:00:00|7639.4|7638.4|7653.7|7652.7|7653.7|7652.7|7633.4|7632.4|5647
1707217200000|2024-02-06 11:00:00|7653.4|7652.4|7653.4|7652.4|7654.9|7653.9|7641.9|7640.9|3560
1707220800000|2024-02-06 12:00:00|7652.9|7651.9|7654.6|7653.6|7660.8|7659.8|7648.7|7647.7|3325
1707224400000|2024-02-06 13:00:00|7654.3|7653.3|7663.1|7662.1|7670.6|7669.6|7654.1|7653.1|4251
1707228000000|2024-02-06 14:00:00|7662.6|7661.6|7666.3|7665.3|7672.1|7671.1|7658.1|7657.1|6752
1707231600000|2024-02-06 15:00:00|7666.8|7665.8|7683.4|7682.4|7684.4|7683.4|7658.4|7657.4|8992
1707235200000|2024-02-06 16:00:00|7683.6|7682.6|7681.4|7679.4|7694.4|7693.4|7674.9|7673.9|23491
1707238800000|2024-02-06 17:00:00|7681.6|7679.6|7690.4|7688.4|7693.4|7691.4|7679.9|7677.9|3261
1707242400000|2024-02-06 18:00:00|7690.1|7688.1|7692.6|7690.6|7693.4|7691.4|7685.9|7683.9|2006
1707246000000|2024-02-06 19:00:00|7692.9|7690.9|7692.9|7690.9|7693.1|7691.1|7684.9|7682.9|1393
1707249600000|2024-02-06 20:00:00|7692.6|7690.6|7700.4|7696.4|7701.4|7699.4|7688.4|7686.4|2489
1707253200000|2024-02-06 21:00:00|7699.8|7695.8|7697.6|7693.6|7701.2|7697.2|7693.7|7689.7|0
1707256800000|2024-02-06 22:00:00|7697.7|7693.7|7698.6|7694.6|7699.8|7695.8|7697.6|7693.6|0
1707260400000|2024-02-06 23:00:00|7698.3|7694.3|7698|7694|7701.7|7697.7|7697.4|7693.4|0
1707264000000|2024-02-07 00:00:00|7698.1|7694.1|7698.9|7694.9|7701.1|7697.1|7695.9|7691.9|0
1707267600000|2024-02-07 01:00:00|7699|7695|7706.2|7703.2|7711.7|7708.7|7699|7695|717
1707271200000|2024-02-07 02:00:00|7706.5|7703.5|7704.7|7701.7|7708|7705|7703.2|7700.2|211
1707274800000|2024-02-07 03:00:00|7705|7702|7698.7|7695.7|7706|7703|7697.7|7694.7|170
1707278400000|2024-02-07 04:00:00|7698.5|7695.5|7700.2|7697.2|7702.2|7699.2|7696.5|7693.5|87
1707282000000|2024-02-07 05:00:00|7700.5|7697.5|7700.2|7697.2|7702.5|7699.5|7698.2|7695.2|143
1707285600000|2024-02-07 06:00:00|7700|7697|7700.2|7697.2|7700.7|7697.7|7694|7691|476
1707289200000|2024-02-07 07:00:00|7699.7|7697.7|7678.7|7676.7|7700.7|7698.7|7678.2|7676.2|1615
1707292800000|2024-02-07 08:00:00|7678.2|7677.2|7676.7|7675.7|7695.2|7694.2|7666.7|7665.7|10008
1707296400000|2024-02-07 09:00:00|7676.4|7675.4|7666.7|7665.7|7677.9|7676.9|7663.2|7662.2|4805
1707300000000|2024-02-07 10:00:00|7667.2|7666.2|7645.2|7644.2|7671.2|7670.2|7644.4|7643.4|5309
1707303600000|2024-02-07 11:00:00|7644.9|7643.9|7651.7|7650.7|7657.9|7656.9|7642.7|7641.7|4835
1707307200000|2024-02-07 12:00:00|7651.4|7650.4|7655.9|7654.9|7660.9|7659.9|7647.7|7646.7|3647
1707310800000|2024-02-07 13:00:00|7656.1|7655.1|7652.1|7651.1|7659.6|7658.6|7647.9|7646.9|3781
1707314400000|2024-02-07 14:00:00|7651.9|7650.9|7639.1|7638.1|7656.4|7655.4|7637.6|7636.6|8210
1707318000000|2024-02-07 15:00:00|7638.4|7637.4|7633.5|7632.5|7645|7644|7632.4|7631.4|8979
1707321600000|2024-02-07 16:00:00|7634|7633|7633.7|7631.7|7637.5|7635.5|7626.5|7625.5|17997
1707325200000|2024-02-07 17:00:00|7634|7632|7635.5|7633.5|7637|7635|7631|7629|1938
1707328800000|2024-02-07 18:00:00|7636|7634|7642|7640|7643.5|7641.5|7634.2|7632.2|1616
1707332400000|2024-02-07 19:00:00|7642.2|7640.2|7642|7640|7645|7643|7640.7|7638.7|1257
1707336000000|2024-02-07 20:00:00|7641.5|7639.5|7641|7637|7644.2|7642.2|7637.5|7635.5|2231
1707339600000|2024-02-07 21:00:00|7640.7|7636.7|7641.6|7637.6|7642.3|7638.3|7638|7634|0
1707343200000|2024-02-07 22:00:00|7641.7|7637.7|7645.8|7641.8|7646.9|7642.9|7641.3|7637.3|0
1707346800000|2024-02-07 23:00:00|7646|7642|7642.5|7638.5|7647.1|7643.1|7640.7|7636.7|0
1707350400000|2024-02-08 00:00:00|7642.4|7638.4|7639.2|7635.2|7643.9|7639.9|7638.3|7634.3|0
1707354000000|2024-02-08 01:00:00|7639.3|7635.3|7647.3|7644.3|7647.6|7644.6|7638.3|7635.3|274
1707357600000|2024-02-08 02:00:00|7646.8|7643.8|7640.8|7637.8|7649.3|7646.3|7640.8|7637.8|110
1707361200000|2024-02-08 03:00:00|7641.3|7638.3|7637.8|7634.8|7641.6|7638.6|7637.1|7634.1|118
1707364800000|2024-02-08 04:00:00|7637.6|7634.6|7637.6|7634.6|7638.8|7635.8|7636.3|7633.3|56
1707368400000|2024-02-08 05:00:00|7637.1|7634.1|7631.8|7628.8|7637.3|7634.3|7629.6|7626.6|123
1707372000000|2024-02-08 06:00:00|7631.3|7628.3|7636.6|7633.6|7636.6|7633.6|7628.3|7625.3|364
1707375600000|2024-02-08 07:00:00|7636.3|7633.3|7639.1|7637.1|7641.3|7639.3|7631.1|7629.1|2289
1707379200000|2024-02-08 08:00:00|7638.6|7637.6|7636.3|7635.3|7652.3|7651.3|7623.6|7622.6|10174
1707382800000|2024-02-08 09:00:00|7635.3|7634.3|7651.1|7650.1|7652.3|7651.3|7632.3|7631.3|5235
1707386400000|2024-02-08 10:00:00|7650.8|7649.8|7629.1|7628.1|7651.6|7650.6|7628.1|7627.1|4195
1707390000000|2024-02-08 11:00:00|7628.6|7627.6|7626.1|7625.1|7630.6|7629.6|7612.8|7611.8|7525
1707393600000|2024-02-08 12:00:00|7626.6|7625.6|7623.1|7622.1|7630.1|7629.1|7617.3|7616.3|4317
1707397200000|2024-02-08 13:00:00|7622.6|7621.6|7619.8|7618.8|7630.8|7629.8|7616.8|7615.8|5735
1707400800000|2024-02-08 14:00:00|7619.6|7618.6|7610.1|7609.1|7641.3|7640.3|7610.1|7609.1|9090
1707404400000|2024-02-08 15:00:00|7610.3|7609.3|7603.5|7602.5|7621.3|7620.3|7598.8|7597.8|9166
1707408000000|2024-02-08 16:00:00|7604|7603|7598|7596|7607.8|7606.8|7591.3|7589.3|16935
1707411600000|2024-02-08 17:00:00|7597.8|7595.8|7600|7598|7601|7599|7590.8|7588.8|3047
1707415200000|2024-02-08 18:00:00|7600.3|7598.3|7613|7611|7614.5|7612.5|7599.5|7597.5|1772
1707418800000|2024-02-08 19:00:00|7613.2|7611.2|7615.5|7613.5|7615.5|7613.5|7609.5|7607.5|828
1707422400000|2024-02-08 20:00:00|7616|7614|7618.4|7614.4|7621.5|7619.5|7613.2|7611.2|1730
1707426000000|2024-02-08 21:00:00|7618.2|7614.2|7613.4|7609.4|7618.2|7614.2|7612.9|7608.9|0
1707429600000|2024-02-08 22:00:00|7613.3|7609.3|7613.9|7609.9|7615.4|7611.4|7613.2|7609.2|0
1707433200000|2024-02-08 23:00:00|7613.7|7609.7|7614.6|7610.6|7614.9|7610.9|7612.3|7608.3|0
1707436800000|2024-02-09 00:00:00|7614.5|7610.5|7611.6|7607.6|7616.2|7612.2|7611.4|7607.4|0
1707440400000|2024-02-09 01:00:00|7611.7|7607.7|7608.3|7605.3|7614.6|7611.6|7608.1|7605.1|386
1707444000000|2024-02-09 02:00:00|7608.1|7605.1|7607.8|7604.8|7609.3|7606.3|7607.3|7604.3|106
1707447600000|2024-02-09 03:00:00|7608.1|7605.1|7609.8|7606.8|7610.3|7607.3|7606.3|7603.3|69
1707451200000|2024-02-09 04:00:00|7610.1|7607.1|7607.3|7604.3|7610.6|7607.6|7607.3|7604.3|52
1707454800000|2024-02-09 05:00:00|7607.6|7604.6|7606.3|7603.3|7608.3|7605.3|7605.3|7602.3|71
1707458400000|2024-02-09 06:00:00|7606.1|7603.1|7610.3|7607.3|7612.1|7609.1|7605.1|7602.1|401
1707462000000|2024-02-09 07:00:00|7610.1|7607.1|7597.1|7595.1|7610.8|7608.8|7592.6|7590.6|1238
1707465600000|2024-02-09 08:00:00|7596.6|7595.6|7598.7|7597.7|7607.1|7606.1|7588.7|7587.7|8906
1707469200000|2024-02-09 09:00:00|7599|7598|7606.2|7605.2|7609.7|7608.7|7594|7593|4142
1707472800000|2024-02-09 10:00:00|7606.5|7605.5|7606|7605|7610.2|7609.2|7598.2|7597.2|3635
1707476400000|2024-02-09 11:00:00|7603.5|7602.5|7596.5|7595.5|7608|7607|7594.2|7593.2|4079
1707480000000|2024-02-09 12:00:00|7598|7597|7605.6|7604.6|7610.4|7609.4|7598|7597|2970
1707483600000|2024-02-09 13:00:00|7605.9|7604.9|7600.9|7599.9|7610.1|7609.1|7599.4|7598.4|5507
1707487200000|2024-02-09 14:00:00|7600.4|7599.4|7576.9|7575.9|7607.1|7606.1|7573.6|7572.6|8608
1707490800000|2024-02-09 15:00:00|7576.6|7575.6|7573.9|7572.9|7579.9|7578.9|7557.6|7556.6|10187
1707494400000|2024-02-09 16:00:00|7574.1|7573.1|7571.4|7569.4|7580.1|7579.1|7567.4|7565.4|13795
1707498000000|2024-02-09 17:00:00|7571.6|7569.6|7581.9|7579.9|7581.9|7579.9|7570.1|7568.1|2273
1707501600000|2024-02-09 18:00:00|7582.4|7580.4|7588.9|7586.9|7591.6|7589.6|7580.9|7578.9|1755
1707505200000|2024-02-09 19:00:00|7588.6|7586.6|7592.9|7590.9|7595.9|7593.9|7588.4|7586.4|1993
1707508800000|2024-02-09 20:00:00|7592.4|7590.4|7597.2|7593.2|7597.2|7595.1|7589.4|7587.4|2607
1707512400000|2024-02-09 21:00:00|7597.1|7593.1|7593.6|7589.6|7597.9|7593.9|7593.6|7589.6|0
1707692400000|2024-02-11 23:00:00|7593.8|7589.8|7593.8|7589.8|7595.1|7591.1|7590.7|7586.7|0
1707696000000|2024-02-12 00:00:00|7593.9|7589.9|7595.9|7591.9|7597.6|7593.6|7591.4|7587.4|0
1707699600000|2024-02-12 01:00:00|7595.8|7591.8|7592.2|7589.2|7595.8|7591.8|7587.7|7584.7|512
1707703200000|2024-02-12 02:00:00|7592.5|7589.5|7592.7|7589.7|7593|7590|7590.5|7587.5|113
1707706800000|2024-02-12 03:00:00|7593.2|7590.2|7592.2|7589.2|7593.2|7590.2|7591.5|7588.5|37
1707710400000|2024-02-12 04:00:00|7592|7589|7589.7|7586.7|7593.2|7590.2|7589.7|7586.7|61
1707714000000|2024-02-12 05:00:00|7590|7587|7590.7|7587.7|7592.2|7589.2|7589.5|7586.5|53
1707717600000|2024-02-12 06:00:00|7590.2|7587.2|7590.7|7587.7|7592.5|7589.5|7588|7585|246
1707721200000|2024-02-12 07:00:00|7590.5|7587.5|7585.7|7583.7|7594.5|7592.5|7584.7|7582.7|1181
1707724800000|2024-02-12 08:00:00|7585.2|7584.2|7566|7565|7593.7|7592.7|7565.7|7564.7|9048
1707728400000|2024-02-12 09:00:00|7565.7|7564.7|7562.7|7561.7|7575.7|7574.7|7558|7557|4869
1707732000000|2024-02-12 10:00:00|7562.5|7561.5|7564|7563|7572.2|7571.2|7554.5|7553.5|5428
1707735600000|2024-02-12 11:00:00|7564.5|7563.5|7559.5|7558.5|7567|7566|7558|7557|3719
1707739200000|2024-02-12 12:00:00|7560|7559|7562.9|7561.9|7568.9|7567.9|7559|7558|3185
1707742800000|2024-02-12 13:00:00|7562.4|7561.4|7562.4|7561.4|7569.4|7568.4|7557.4|7556.4|4484
1707746400000|2024-02-12 14:00:00|7562.1|7561.1|7588.4|7587.4|7591.1|7590.1|7561.9|7560.9|8608
1707750000000|2024-02-12 15:00:00|7588.9|7587.9|7574.8|7573.8|7589.4|7588.4|7572.5|7571.5|8336
1707753600000|2024-02-12 16:00:00|7574.5|7573.5|7583|7581|7583.8|7581.8|7572|7570|14282
1707757200000|2024-02-12 17:00:00|7583.3|7581.3|7586.3|7584.3|7587|7585|7580.5|7578.5|1872
1707760800000|2024-02-12 18:00:00|7585.8|7583.8|7588.3|7586.3|7590|7588|7582|7580|2159
1707764400000|2024-02-12 19:00:00|7587.8|7585.8|7582|7580|7589.8|7587.8|7577.3|7575.3|1484
1707768000000|2024-02-12 20:00:00|7582.3|7580.3|7588.7|7584.7|7589.8|7587.8|7581.5|7579.5|1729
1707771600000|2024-02-12 21:00:00|7588.6|7584.6|7585.5|7581.5|7589.5|7585.5|7579.8|7575.8|0
1707775200000|2024-02-12 22:00:00|7585.6|7581.6|7584|7580|7585.7|7581.7|7584|7580|0
1707778800000|2024-02-12 23:00:00|7584.1|7580.1|7585.7|7581.7|7587.7|7583.7|7581.1|7577.1|0
1707782400000|2024-02-13 00:00:00|7585.8|7581.8|7586.2|7582.2|7586.3|7582.3|7581.9|7577.9|0
1707786000000|2024-02-13 01:00:00|7586.3|7582.3|7581.6|7578.6|7586.3|7582.3|7576.1|7573.1|374
1707789600000|2024-02-13 02:00:00|7581.9|7578.9|7584.4|7581.4|7585.6|7582.6|7581.4|7578.4|81
1707793200000|2024-02-13 03:00:00|7584.6|7581.6|7578.1|7575.1|7585.1|7582.1|7577.6|7574.6|47
1707796800000|2024-02-13 04:00:00|7577.9|7574.9|7577.1|7574.1|7579.9|7576.9|7577.1|7574.1|42
1707800400000|2024-02-13 05:00:00|7577.4|7574.4|7577.6|7574.6|7579.4|7576.4|7576.4|7573.4|130
1707804000000|2024-02-13 06:00:00|7577.9|7574.9|7583.9|7580.9|7586.6|7583.6|7577.9|7574.9|302
1707807600000|2024-02-13 07:00:00|7583.1|7580.1|7572.6|7570.6|7583.1|7580.6|7564.6|7562.6|1998
1707811200000|2024-02-13 08:00:00|7572.1|7571.1|7561.8|7560.8|7586.6|7585.6|7553.4|7552.4|11975
1707814800000|2024-02-13 09:00:00|7562|7561|7577|7576|7577.3|7576.3|7559.8|7558.8|4983
1707818400000|2024-02-13 10:00:00|7576.8|7575.8|7559.3|7558.3|7578.5|7577.5|7556.3|7555.3|4455
1707822000000|2024-02-13 11:00:00|7559|7558|7552.5|7551.5|7561.3|7560.3|7550.8|7549.8|3616
1707825600000|2024-02-13 12:00:00|7553.3|7552.3|7552.2|7551.2|7555.7|7554.7|7543.8|7542.8|4452
1707829200000|2024-02-13 13:00:00|7551.7|7550.7|7534.2|7533.2|7564.9|7563.9|7531.7|7530.7|10396
1707832800000|2024-02-13 14:00:00|7534.4|7533.4|7506.4|7505.4|7534.4|7533.4|7504.7|7503.7|13018
1707836400000|2024-02-13 15:00:00|7506.7|7505.7|7501.9|7500.9|7508.9|7507.9|7491.9|7490.9|16727
1707840000000|2024-02-13 16:00:00|7502.4|7501.4|7500.9|7498.9|7514.9|7513.1|7498.9|7496.9|18271
1707843600000|2024-02-13 17:00:00|7500.4|7498.4|7499.9|7497.9|7506.1|7504.1|7497.6|7495.6|3085
1707847200000|2024-02-13 18:00:00|7499.6|7497.6|7491.4|7489.4|7499.9|7497.9|7489.4|7487.4|2423
1707850800000|2024-02-13 19:00:00|7491.1|7489.1|7472.4|7470.4|7491.4|7489.4|7470.1|7468.1|2955
1707854400000|2024-02-13 20:00:00|7472.1|7470.1|7488.4|7484.4|7488.5|7486.4|7464.9|7462.9|3740
1707858000000|2024-02-13 21:00:00|7488.5|7484.5|7488.8|7484.8|7491|7487|7484.9|7480.9|0
1707861600000|2024-02-13 22:00:00|7488.7|7484.7|7490.2|7486.2|7491.6|7487.6|7488.7|7484.7|0
1707865200000|2024-02-13 23:00:00|7489.7|7485.7|7488|7484|7490.7|7486.7|7484.9|7480.9|0
1707868800000|2024-02-14 00:00:00|7487.9|7483.9|7490.6|7486.6|7491.5|7487.5|7486.5|7482.5|0
1707872400000|2024-02-14 01:00:00|7490.5|7486.5|7494.2|7491.2|7498.2|7495.2|7490.5|7486.5|479
1707876000000|2024-02-14 02:00:00|7495|7492|7493.2|7490.2|7495.7|7492.7|7490.7|7487.7|105
1707879600000|2024-02-14 03:00:00|7493.5|7490.5|7496.2|7493.2|7496.7|7493.7|7492.2|7489.2|97
1707883200000|2024-02-14 04:00:00|7496|7493|7496.7|7493.7|7497.2|7494.2|7492.7|7489.7|80
1707886800000|2024-02-14 05:00:00|7497|7494|7495.7|7492.7|7499.2|7496.2|7495.7|7492.7|149
1707890400000|2024-02-14 06:00:00|7495.5|7492.5|7501.7|7498.7|7502|7499|7495.5|7492.5|239
1707894000000|2024-02-14 07:00:00|7501.2|7498.2|7537.5|7535.5|7553.2|7551.2|7491.5|7488.5|4905
1707897600000|2024-02-14 08:00:00|7537|7536|7538.7|7537.7|7558.2|7557.2|7529.4|7528.4|15398
1707901200000|2024-02-14 09:00:00|7538.2|7537.2|7565.7|7564.7|7567.7|7566.7|7536.2|7535.2|6803
1707904800000|2024-02-14 10:00:00|7565.4|7564.4|7580.9|7579.9|7588.2|7587.2|7561.9|7560.9|8229
1707908400000|2024-02-14 11:00:00|7580.7|7579.7|7584.4|7583.4|7584.4|7583.4|7567.2|7566.2|6665
1707912000000|2024-02-14 12:00:00|7584.2|7583.2|7585|7584|7588|7587|7579.7|7578.7|4281
1707915600000|2024-02-14 13:00:00|7585.5|7584.5|7571|7570|7592.5|7591.5|7567.7|7566.7|5444
1707919200000|2024-02-14 14:00:00|7571.2|7570.2|7572.2|7571.2|7579|7578|7562.5|7561.5|8906
1707922800000|2024-02-14 15:00:00|7573|7572|7568.8|7567.8|7578.3|7577.3|7562.3|7561.3|9273
1707926400000|2024-02-14 16:00:00|7569.3|7568.3|7547.8|7545.8|7569.3|7568.3|7546.8|7544.8|23117
1707930000000|2024-02-14 17:00:00|7548|7546|7547.3|7545.3|7549.5|7547.5|7537.3|7535.3|3228
1707933600000|2024-02-14 18:00:00|7547|7545|7550.8|7548.8|7558.8|7556.8|7542.5|7540.5|1429
1707937200000|2024-02-14 19:00:00|7551|7549|7557.5|7555.5|7558.8|7556.8|7542.8|7540.8|1107
1707940800000|2024-02-14 20:00:00|7557.8|7555.8|7570|7566|7570.8|7568.8|7555.8|7553.8|2465
1707944400000|2024-02-14 21:00:00|7569.9|7565.9|7567.8|7563.8|7573.8|7569.8|7564.9|7560.9|0
1707948000000|2024-02-14 22:00:00|7567.9|7563.9|7566.4|7562.4|7568.8|7564.8|7566.4|7562.4|0
1707951600000|2024-02-14 23:00:00|7565.9|7561.9|7566.8|7562.8|7567.5|7563.5|7564.6|7560.6|0
1707955200000|2024-02-15 00:00:00|7566.9|7562.9|7566.2|7562.2|7568|7564|7564.7|7560.7|0
1707958800000|2024-02-15 01:00:00|7566.3|7562.3|7566.6|7563.6|7574.6|7571.6|7563.4|7560.4|484
1707962400000|2024-02-15 02:00:00|7566.9|7563.9|7570.1|7567.1|7570.9|7567.9|7564.4|7561.4|168
1707966000000|2024-02-15 03:00:00|7570.4|7567.4|7572.6|7569.6|7574.1|7571.1|7570.1|7567.1|123
1707969600000|2024-02-15 04:00:00|7572.4|7569.4|7569.4|7566.4|7573.6|7570.6|7569.1|7566.1|69
1707973200000|2024-02-15 05:00:00|7569.1|7566.1|7573.1|7570.1|7576.6|7573.6|7569.1|7566.1|141
1707976800000|2024-02-15 06:00:00|7573.4|7570.4|7577.4|7574.4|7580.1|7577.1|7568.6|7565.6|268
1707980400000|2024-02-15 07:00:00|7577.6|7574.6|7590.1|7588.1|7596.4|7594.4|7577.4|7574.6|2497
1707984000000|2024-02-15 08:00:00|7589.6|7588.6|7585.4|7584.4|7611.4|7610.4|7582.9|7581.9|14235
1707987600000|2024-02-15 09:00:00|7584.6|7583.6|7575.5|7574.5|7587.7|7586.7|7572.9|7571.9|4951
1707991200000|2024-02-15 10:00:00|7575.7|7574.7|7565.7|7564.7|7581.2|7580.2|7562.5|7561.5|5277
1707994800000|2024-02-15 11:00:00|7565.5|7564.5|7572|7571|7572.5|7571.5|7564.2|7563.2|3520
1707998400000|2024-02-15 12:00:00|7571.7|7570.7|7578.1|7577.1|7578.8|7577.8|7571.2|7570.2|3558
1708002000000|2024-02-15 13:00:00|7577.8|7576.8|7578.6|7577.6|7583.6|7582.6|7569.3|7568.3|5473
1708005600000|2024-02-15 14:00:00|7578.1|7577.1|7601.6|7600.6|7605.3|7604.3|7570.6|7569.6|8019
1708009200000|2024-02-15 15:00:00|7601.8|7600.8|7607.1|7606.1|7613.4|7612.4|7598.6|7597.6|8241
1708012800000|2024-02-15 16:00:00|7607.4|7606.4|7602.4|7600.4|7609.9|7608.9|7594.9|7593.9|19123
1708016400000|2024-02-15 17:00:00|7602.9|7600.9|7605.6|7603.6|7609.9|7607.9|7601.6|7599.6|2309
1708020000000|2024-02-15 18:00:00|7605.9|7603.9|7616.9|7614.9|7616.9|7614.9|7604.4|7602.4|1531
1708023600000|2024-02-15 19:00:00|7617.4|7615.4|7623.9|7621.9|7625.9|7623.9|7615.9|7613.9|1802
1708027200000|2024-02-15 20:00:00|7624.1|7622.1|7628.4|7624.4|7628.4|7626.4|7620.4|7618.4|3216
1708030800000|2024-02-15 21:00:00|7628.5|7624.5|7626.2|7622.2|7631.2|7627.2|7624.6|7620.6|0
1708034400000|2024-02-15 22:00:00|7626.3|7622.3|7626.6|7622.6|7627.7|7623.7|7625.9|7621.9|0
1708038000000|2024-02-15 23:00:00|7626.8|7622.8|7624.4|7620.4|7627.9|7623.9|7623.9|7619.9|0
1708041600000|2024-02-16 00:00:00|7624.3|7620.3|7622.8|7618.8|7625.5|7621.5|7621|7617|0
1708045200000|2024-02-16 01:00:00|7622.9|7618.9|7634.2|7631.2|7635|7632|7618.7|7615.7|1021
1708048800000|2024-02-16 02:00:00|7634.5|7631.5|7646.2|7643.2|7646.7|7643.7|7634.5|7631.5|513
1708052400000|2024-02-16 03:00:00|7646|7643|7648.5|7645.5|7649.7|7646.7|7642|7639|249
1708056000000|2024-02-16 04:00:00|7648.7|7645.7|7646.7|7643.7|7651.2|7648.2|7646.2|7643.2|314
1708059600000|2024-02-16 05:00:00|7647|7644|7648.2|7645.2|7653.2|7650.2|7646|7643|315
1708063200000|2024-02-16 06:00:00|7648|7645|7636.7|7633.7|7648.2|7645.2|7632.2|7629.2|888
1708066800000|2024-02-16 07:00:00|7637|7634|7642|7640|7648.2|7646.2|7626.5|7624.5|2652
1708070400000|2024-02-16 08:00:00|7641.5|7640.5|7653.6|7652.6|7661.5|7660.5|7638.2|7637.2|14218
1708074000000|2024-02-16 09:00:00|7654.1|7653.1|7649.8|7648.8|7655.1|7654.1|7643.6|7642.6|5997
1708077600000|2024-02-16 10:00:00|7649.6|7648.6|7663.6|7662.6|7675.1|7674.1|7649.6|7648.6|12429
1708081200000|2024-02-16 11:00:00|7663.8|7662.8|7681.6|7680.6|7687.1|7686.1|7659.1|7658.1|9574
1708084800000|2024-02-16 12:00:00|7681.8|7680.8|7697.7|7696.7|7700.2|7699.2|7680.6|7679.6|8040
1708088400000|2024-02-16 13:00:00|7697.5|7696.5|7705|7704|7706|7705|7694.2|7693.2|10982
1708092000000|2024-02-16 14:00:00|7704.5|7703.5|7694.2|7693.2|7711|7710|7689.7|7688.7|10536
1708095600000|2024-02-16 15:00:00|7693.2|7692.2|7714.9|7713.9|7721.6|7720.6|7692|7691|11987
1708099200000|2024-02-16 16:00:00|7715.6|7714.6|7719.9|7717.9|7723.9|7721.9|7707.9|7706.9|21274
1708102800000|2024-02-16 17:00:00|7719.6|7717.6|7714.1|7712.1|7719.6|7717.6|7713.1|7711.1|2613
1708106400000|2024-02-16 18:00:00|7714.4|7712.4|7710.1|7708.1|7714.4|7712.4|7704.6|7702.6|1946
1708110000000|2024-02-16 19:00:00|7710.4|7708.4|7701.4|7699.4|7713.1|7711.1|7696.6|7694.6|1745
1708113600000|2024-02-16 20:00:00|7701.9|7699.9|7700.3|7696.3|7706.6|7704.6|7694.9|7692.9|2074
1708117200000|2024-02-16 21:00:00|7700|7696|7697.8|7693.8|7700.8|7696.8|7694.5|7690.5|0
1708297200000|2024-02-18 23:00:00|7704.2|7700.2|7707.7|7703.7|7710|7706|7703.4|7699.4|0
1708300800000|2024-02-19 00:00:00|7707.8|7703.8|7706.5|7702.5|7712.5|7708.5|7706|7702|0
1708304400000|2024-02-19 01:00:00|7706.6|7702.6|7693.1|7690.1|7707.6|7704.6|7691.9|7688.9|973
1708308000000|2024-02-19 02:00:00|7693.6|7690.6|7691.6|7688.6|7696.1|7693.1|7690.9|7687.9|274
1708311600000|2024-02-19 03:00:00|7691.9|7688.9|7694.4|7691.4|7696.6|7693.6|7691.9|7688.9|94
1708315200000|2024-02-19 04:00:00|7694.6|7691.6|7697.8|7694.8|7698.6|7695.6|7694.1|7691.1|52
1708318800000|2024-02-19 05:00:00|7698.1|7695.1|7700.1|7697.1|7700.8|7697.8|7694.8|7691.8|75
1708322400000|2024-02-19 06:00:00|7700.3|7697.3|7702.6|7699.6|7703.6|7700.6|7699.1|7696.1|234
1708326000000|2024-02-19 07:00:00|7702.3|7699.3|7702.1|7700.1|7708.6|7706.6|7698.6|7696.6|1847
1708329600000|2024-02-19 08:00:00|7701.6|7700.6|7708.8|7707.8|7716.7|7715.7|7698.6|7697.6|10305
1708333200000|2024-02-19 09:00:00|7708.6|7707.6|7717.6|7716.6|7721.6|7720.6|7701.1|7700.1|3942
1708336800000|2024-02-19 10:00:00|7717.1|7716.1|7719.3|7718.3|7720.6|7719.6|7710.1|7709.1|3134
1708340400000|2024-02-19 11:00:00|7719.1|7718.1|7726.1|7725.1|7728.6|7727.6|7716.3|7715.3|3416
1708344000000|2024-02-19 12:00:00|7726.3|7725.3|7726.2|7725.2|7729.3|7728.3|7722.2|7721.2|2640
1708347600000|2024-02-19 13:00:00|7726.4|7725.4|7726.4|7725.4|7727.7|7726.7|7722.2|7721.2|3060
1708351200000|2024-02-19 14:00:00|7726.2|7725.2|7729.7|7728.7|7730.2|7729.2|7721.4|7720.4|4087
1708354800000|2024-02-19 15:00:00|7729.9|7728.9|7732.6|7731.6|7734.6|7733.6|7726.1|7725.1|3870
1708358400000|2024-02-19 16:00:00|7732.8|7731.8|7736.6|7734.6|7738.1|7736.1|7728.6|7726.6|9304
1708362000000|2024-02-19 17:00:00|7736.8|7734.8|7735.1|7733.1|7736.8|7734.8|7734.1|7732.1|608
1708365600000|2024-02-19 18:00:00|7735.6|7733.6|7735.6|7733.6|7737.1|7735.1|7735.3|7733.3|168
1708369200000|2024-02-19 19:00:00|7735.1|7733.1|7736.6|7734.6|7737.1|7735.1|7734.8|7732.8|129
1708372800000|2024-02-19 20:00:00|7736.3|7734.3|7741.8|7737.8|7743.6|7741.6|7736.1|7734.1|608
1708376400000|2024-02-19 21:00:00|7742.2|7738.2|7741.7|7737.7|7742.2|7738.2|7741.7|7737.7|0
1708380000000|2024-02-19 22:00:00|7741.8|7737.8|7741.5|7737.5|7741.8|7737.8|7741.4|7737.4|0
1708383600000|2024-02-19 23:00:00|7741.1|7737.1|7727.4|7723.4|7741.1|7737.1|7725.4|7721.4|0
1708387200000|2024-02-20 00:00:00|7727.3|7723.3|7735.7|7731.7|7735.7|7731.7|7725.5|7721.5|0
1708390800000|2024-02-20 01:00:00|7735.6|7731.6|7722.9|7719.9|7738.7|7735.7|7722.4|7719.4|486
1708394400000|2024-02-20 02:00:00|7723.2|7720.2|7723.7|7720.7|7728.4|7725.4|7721.7|7718.7|188
1708398000000|2024-02-20 03:00:00|7723.9|7720.9|7722.9|7719.9|7725.2|7722.2|7720.7|7717.7|84
1708401600000|2024-02-20 04:00:00|7723.2|7720.2|7724.4|7721.4|7725.4|7722.4|7722.4|7719.4|102
1708405200000|2024-02-20 05:00:00|7724.2|7721.2|7725.9|7722.9|7727.4|7724.4|7722.4|7719.4|207
1708408800000|2024-02-20 06:00:00|7725.2|7722.2|7724.2|7721.2|7729.2|7726.2|7723.4|7720.4|585
1708412400000|2024-02-20 07:00:00|7724.7|7721.7|7720.4|7718.4|7726.2|7724.2|7715.7|7713.7|1889
1708416000000|2024-02-20 08:00:00|7719.9|7718.9|7728.7|7727.7|7730|7729|7705.2|7704.2|10254
1708419600000|2024-02-20 09:00:00|7729.2|7728.2|7726.5|7725.5|7736.5|7735.5|7719.5|7718.5|4586
1708423200000|2024-02-20 10:00:00|7726.7|7725.7|7733|7732|7738.2|7737.2|7720.5|7719.5|4547
1708426800000|2024-02-20 11:00:00|7732.7|7731.7|7743.2|7742.2|7743.5|7742.5|7729.5|7728.5|4064
1708430400000|2024-02-20 12:00:00|7743|7742|7744.5|7743.5|7750.5|7749.5|7741|7740|5615
1708434000000|2024-02-20 13:00:00|7744|7743|7726|7725|7745|7744|7725.5|7724.5|6198
1708437600000|2024-02-20 14:00:00|7726.2|7725.2|7720.8|7719.8|7729.5|7728.5|7712.3|7711.3|10568
1708441200000|2024-02-20 15:00:00|7720.5|7719.5|7717.4|7716.4|7724.9|7723.9|7707.9|7706.9|9867
1708444800000|2024-02-20 16:00:00|7717.9|7716.9|7713.1|7711.1|7722.4|7720.4|7712.9|7710.9|15154
1708448400000|2024-02-20 17:00:00|7713.4|7711.4|7712.9|7710.9|7714.4|7712.4|7703.4|7701.4|4799
1708452000000|2024-02-20 18:00:00|7713.1|7711.1|7715.9|7713.9|7717.4|7715.4|7707.4|7705.4|1349
1708455600000|2024-02-20 19:00:00|7716.4|7714.4|7720.9|7718.9|7721.4|7719.4|7710.4|7708.4|1047
1708459200000|2024-02-20 20:00:00|7721.1|7719.1|7723.2|7719.2|7723.5|7719.9|7712.4|7710.4|2925
1708462800000|2024-02-20 21:00:00|7723.1|7719.1|7719|7715|7723.4|7719.4|7716.2|7712.2|0
1708466400000|2024-02-20 22:00:00|7719.1|7715.1|7720.1|7716.1|7720.2|7716.2|7718.2|7714.2|0
1708470000000|2024-02-20 23:00:00|7720.3|7716.3|7719.5|7715.5|7724.7|7720.7|7717.6|7713.6|0
1708473600000|2024-02-21 00:00:00|7719.6|7715.6|7717.6|7713.6|7723.1|7719.1|7716.8|7712.8|0
1708477200000|2024-02-21 01:00:00|7717.7|7713.7|7718|7715|7719.7|7716.7|7711.2|7708.2|377
1708480800000|2024-02-21 02:00:00|7718.2|7715.2|7716.7|7713.7|7719.7|7716.7|7712.2|7709.2|116
1708484400000|2024-02-21 03:00:00|7717.2|7714.2|7722.2|7719.2|7722.7|7719.7|7716.5|7713.5|162
1708488000000|2024-02-21 04:00:00|7722.5|7719.5|7724.7|7721.7|7725.2|7722.2|7721.5|7718.5|153
1708491600000|2024-02-21 05:00:00|7724.5|7721.5|7711.2|7708.2|7725|7722|7709.5|7706.5|754
1708495200000|2024-02-21 06:00:00|7711|7708|7722.7|7719.7|7724.2|7721.2|7710.7|7707.7|646
1708498800000|2024-02-21 07:00:00|7722.5|7719.5|7700.5|7698.5|7726.5|7724.5|7700.5|7698.5|2061
1708502400000|2024-02-21 08:00:00|7700|7699|7665.6|7664.6|7701.5|7700.5|7664.1|7663.1|20603
1708506000000|2024-02-21 09:00:00|7665.3|7664.3|7647.6|7646.6|7671.6|7670.6|7646.6|7645.6|11663
1708509600000|2024-02-21 10:00:00|7647.1|7646.1|7654.1|7653.1|7659.6|7658.6|7644.6|7643.6|9124
1708513200000|2024-02-21 11:00:00|7653.8|7652.8|7652.6|7651.6|7659.1|7658.1|7652.6|7651.6|2383
1708516800000|2024-02-21 12:00:00|7652.1|7651.1|7660.6|7659.6|7664.3|7663.3|7651.6|7650.6|6521
1708520400000|2024-02-21 13:00:00|7660.9|7659.9|7647.9|7646.9|7663.4|7662.4|7645.4|7644.4|6819
1708524000000|2024-02-21 14:00:00|7648.4|7647.4|7663.4|7662.4|7667.9|7666.9|7643.4|7642.4|10607
1708527600000|2024-02-21 15:00:00|7663.1|7662.1|7656.8|7655.8|7665.5|7664.5|7654.3|7653.3|9613
1708531200000|2024-02-21 16:00:00|7657.3|7656.3|7643.4|7641.4|7663.3|7662.3|7638.1|7636.1|24789
1708534800000|2024-02-21 17:00:00|7643.6|7641.6|7643.9|7641.9|7645.4|7643.4|7638.1|7636.1|2905
1708538400000|2024-02-21 18:00:00|7644.1|7642.1|7637.6|7635.6|7644.4|7642.4|7635.9|7633.9|1808
1708542000000|2024-02-21 19:00:00|7637.1|7635.1|7632.4|7630.4|7641.9|7639.9|7628.4|7626.4|1578
1708545600000|2024-02-21 20:00:00|7632.1|7630.1|7652.3|7648.3|7652.4|7649.9|7623.1|7621.1|3658
1708549200000|2024-02-21 21:00:00|7652.2|7648.2|7653.5|7649.5|7661.6|7657.6|7638|7634|0
1708552800000|2024-02-21 22:00:00|7653.4|7649.4|7655.1|7651.1|7658.5|7654.5|7652.6|7648.6|0
1708556400000|2024-02-21 23:00:00|7654.3|7650.3|7661.3|7657.3|7663.4|7659.4|7652.7|7648.7|0
1708560000000|2024-02-22 00:00:00|7661.4|7657.4|7667|7663|7668.5|7664.5|7660.7|7656.7|0
1708563600000|2024-02-22 01:00:00|7666.9|7662.9|7666|7663|7672.5|7669.5|7663.5|7660.5|683
1708567200000|2024-02-22 02:00:00|7666.2|7663.2|7669.2|7666.2|7671.7|7668.7|7664|7661|160
1708570800000|2024-02-22 03:00:00|7669|7666|7666.7|7663.7|7669.7|7666.7|7665.7|7662.7|55
1708574400000|2024-02-22 04:00:00|7666.5|7663.5|7670.7|7667.7|7672.7|7669.7|7666.2|7663.2|170
1708578000000|2024-02-22 05:00:00|7670.5|7667.5|7670.2|7667.2|7676.5|7673.5|7668.7|7665.7|395
1708581600000|2024-02-22 06:00:00|7670|7667|7681.7|7678.7|7681.7|7678.7|7667.2|7664.2|767
1708585200000|2024-02-22 07:00:00|7682.2|7679.2|7686.7|7684.7|7690.5|7688.5|7672|7670|2956
1708588800000|2024-02-22 08:00:00|7686.2|7685.2|7670|7669|7701.2|7700.2|7661.5|7660.5|18618
1708592400000|2024-02-22 09:00:00|7669.7|7668.7|7661.7|7660.7|7671.2|7670.2|7651|7650|7021
1708596000000|2024-02-22 10:00:00|7661.5|7660.5|7673.5|7672.5|7673.5|7672.5|7661|7660|3819
1708599600000|2024-02-22 11:00:00|7673|7672|7679.7|7678.7|7688|7687|7671.5|7670.5|4336
1708603200000|2024-02-22 12:00:00|7680|7679|7663.6|7662.6|7682.2|7681.2|7661.9|7660.9|4656
1708606800000|2024-02-22 13:00:00|7663.4|7662.4|7683.1|7682.1|7683.4|7682.4|7659.1|7658.1|5374
1708610400000|2024-02-22 14:00:00|7682.9|7681.9|7685.4|7684.4|7691.9|7690.9|7676.4|7675.4|10295
1708614000000|2024-02-22 15:00:00|7685.6|7684.6|7686.8|7685.8|7688.8|7687.8|7670.1|7669.1|8946
1708617600000|2024-02-22 16:00:00|7687.1|7686.1|7679.6|7677.6|7692.6|7691.3|7677.6|7675.6|20321
1708621200000|2024-02-22 17:00:00|7679.1|7677.1|7688.1|7686.1|7689.6|7687.6|7677.6|7675.6|2536
1708624800000|2024-02-22 18:00:00|7687.8|7685.8|7692.6|7690.6|7693.1|7691.1|7685.6|7683.6|1242
1708628400000|2024-02-22 19:00:00|7692.3|7690.3|7692.1|7690.1|7701.1|7699.1|7690.6|7688.6|1694
1708632000000|2024-02-22 20:00:00|7691.8|7689.8|7696.1|7692.1|7701.6|7699.6|7691.1|7689.1|2858
1708635600000|2024-02-22 21:00:00|7695.8|7691.8|7691.4|7687.4|7695.8|7691.8|7690.5|7686.5|0
1708639200000|2024-02-22 22:00:00|7691.5|7687.5|7692.5|7688.5|7693.3|7689.3|7691.5|7687.5|0
1708642800000|2024-02-22 23:00:00|7693.1|7689.1|7698|7694|7700.6|7696.6|7692.9|7688.9|0
1708646400000|2024-02-23 00:00:00|7697.8|7693.8|7692.1|7688.1|7698.5|7694.5|7685.9|7681.9|0
1708650000000|2024-02-23 01:00:00|7692|7688|7690.7|7687.7|7696.9|7693.9|7684.7|7681.7|728
1708653600000|2024-02-23 02:00:00|7690.4|7687.4|7691.4|7688.4|7694.9|7691.9|7690.4|7687.4|236
1708657200000|2024-02-23 03:00:00|7691.7|7688.7|7687.4|7684.4|7691.7|7688.7|7687.4|7684.4|166
1708660800000|2024-02-23 04:00:00|7687.7|7684.7|7687.4|7684.4|7688.4|7685.4|7685.4|7682.4|105
1708664400000|2024-02-23 05:00:00|7687.2|7684.2|7687.9|7684.9|7688.9|7685.9|7684.4|7681.4|108
1708668000000|2024-02-23 06:00:00|7687.7|7684.7|7695.4|7692.4|7700.9|7697.9|7687.4|7684.4|259
1708671600000|2024-02-23 07:00:00|7694.9|7691.9|7693.7|7691.7|7694.9|7692.2|7688.7|7686.7|857
1708675200000|2024-02-23 08:00:00|7693.2|7692.2|7698|7697|7714.2|7713.2|7685.4|7684.4|10736
1708678800000|2024-02-23 09:00:00|7697.7|7696.7|7689|7688|7700.5|7699.5|7685.5|7684.5|4143
1708682400000|2024-02-23 10:00:00|7688|7687|7679.5|7678.5|7693.7|7692.7|7677.5|7676.5|5607
1708686000000|2024-02-23 11:00:00|7679.2|7678.2|7687.7|7686.7|7690.5|7689.5|7678.5|7677.5|3272
1708689600000|2024-02-23 12:00:00|7688|7687|7689.2|7688.2|7692|7691|7683|7682|3175
1708693200000|2024-02-23 13:00:00|7689.7|7688.7|7684.7|7683.7|7698.7|7697.7|7684.4|7683.4|4039
1708696800000|2024-02-23 14:00:00|7684.4|7683.4|7702.4|7701.4|7703.6|7702.6|7675.2|7674.2|7249
1708700400000|2024-02-23 15:00:00|7702.6|7701.6|7709.1|7708.1|7714.6|7713.6|7696.9|7695.9|7680
1708704000000|2024-02-23 16:00:00|7708.8|7707.8|7710.1|7708.1|7713.1|7711.1|7703.1|7702.1|13217
1708707600000|2024-02-23 17:00:00|7709.8|7707.8|7712.3|7710.3|7716.8|7714.8|7708.6|7706.6|2458
1708711200000|2024-02-23 18:00:00|7712.1|7710.1|7712.1|7710.1|7714.6|7712.6|7708.6|7706.6|1584
1708714800000|2024-02-23 19:00:00|7711.6|7709.6|7712.6|7710.6|7712.6|7710.6|7705.6|7703.6|1598
1708718400000|2024-02-23 20:00:00|7712.3|7710.3|7714.7|7710.7|7718.8|7716.8|7711.6|7709.6|1859
1708722000000|2024-02-23 21:00:00|7714.5|7710.5|7711.5|7707.5|7715|7711|7711.3|7707.3|0
1708902000000|2024-02-25 23:00:00|7711.6|7707.6|7717.7|7713.7|7720.1|7716.1|7711.4|7707.4|0
1708905600000|2024-02-26 00:00:00|7717.6|7713.6|7716.6|7712.6|7718.3|7714.3|7711.4|7707.4|0
1708909200000|2024-02-26 01:00:00|7707.7|7703.7|7699.8|7696.8|7708.6|7705.6|7697.8|7694.8|492
1708912800000|2024-02-26 02:00:00|7700.1|7697.1|7698.3|7695.3|7701.6|7698.6|7696.3|7693.3|188
1708916400000|2024-02-26 03:00:00|7698.1|7695.1|7696.1|7693.1|7700.1|7697.1|7695.3|7692.3|51
1708920000000|2024-02-26 04:00:00|7695.8|7692.8|7694.8|7691.8|7696.3|7693.3|7692.3|7689.3|125
1708923600000|2024-02-26 05:00:00|7695.1|7692.1|7695.3|7692.3|7699.8|7696.8|7694.3|7691.3|121
1708927200000|2024-02-26 06:00:00|7695.6|7692.6|7692.1|7689.1|7696.3|7693.3|7689.8|7686.8|352
1708930800000|2024-02-26 07:00:00|7692.6|7689.6|7696.3|7694.3|7704.3|7702.3|7691.6|7689.6|1106
1708934400000|2024-02-26 08:00:00|7695.8|7694.8|7703.2|7702.2|7712.1|7711.1|7693.1|7692.1|8304
1708938000000|2024-02-26 09:00:00|7703.5|7702.5|7678.5|7677.5|7704|7703|7678|7677|3849
1708941600000|2024-02-26 10:00:00|7678.2|7677.2|7687.2|7686.2|7689|7688|7676.7|7675.7|3737
1708945200000|2024-02-26 11:00:00|7687|7686|7686.7|7685.7|7691|7690|7680|7679|3098
1708948800000|2024-02-26 12:00:00|7687.7|7686.7|7687.2|7686.2|7690|7689|7680.5|7679.5|2902
1708952400000|2024-02-26 13:00:00|7687.5|7686.5|7697|7696|7699|7698|7683|7682|5065
1708956000000|2024-02-26 14:00:00|7697.5|7696.5|7704|7703|7706.7|7705.7|7691.2|7690.2|5600
1708959600000|2024-02-26 15:00:00|7704.2|7703.2|7681|7680|7704.5|7703.5|7678.5|7677.5|5080
1708963200000|2024-02-26 16:00:00|7681.2|7680.2|7686.5|7684.5|7688.5|7686.5|7678|7677|14963
1708966800000|2024-02-26 17:00:00|7686|7684|7683|7681|7692|7690|7680.5|7678.5|2122
1708970400000|2024-02-26 18:00:00|7682.7|7680.7|7681.5|7679.5|7686|7684|7675.5|7673.5|1686
1708974000000|2024-02-26 19:00:00|7682|7680|7683|7681|7686|7684|7680.7|7678.7|1146
1708977600000|2024-02-26 20:00:00|7683.2|7681.2|7685.9|7681.9|7689.2|7687.2|7683|7681|1424
1708981200000|2024-02-26 21:00:00|7686.8|7682.8|7683.8|7679.8|7687.1|7683.1|7682.8|7678.8|0
1708984800000|2024-02-26 22:00:00|7683.9|7679.9|7683.9|7679.9|7685.9|7681.9|7683.4|7679.4|0
1708988400000|2024-02-26 23:00:00|7684|7680|7685.8|7681.8|7688.2|7684.2|7682.2|7678.2|0
1708992000000|2024-02-27 00:00:00|7685.9|7681.9|7682.7|7678.7|7686.4|7682.4|7679.1|7675.1|0
1708995600000|2024-02-27 01:00:00|7682.6|7678.6|7677.7|7674.7|7687.5|7684.5|7675.5|7672.5|357
1708999200000|2024-02-27 02:00:00|7678|7675|7672.2|7669.2|7680.7|7677.7|7671.5|7668.5|158
1709002800000|2024-02-27 03:00:00|7672|7669|7677.5|7674.5|7678.5|7675.5|7671|7668|210
1709006400000|2024-02-27 04:00:00|7677.7|7674.7|7677.7|7674.7|7678.7|7675.7|7676.5|7673.5|63
1709010000000|2024-02-27 05:00:00|7677.2|7674.2|7673.7|7670.7|7678.5|7675.5|7670|7667|149
1709013600000|2024-02-27 06:00:00|7674|7671|7674.7|7671.7|7677|7674|7671.7|7668.7|263
1709017200000|2024-02-27 07:00:00|7675|7672|7679.5|7677.5|7684.2|7682.2|7674.2|7671.7|1729
1709020800000|2024-02-27 08:00:00|7679|7678|7679.4|7678.4|7699.7|7698.7|7678.6|7677.6|8073
1709024400000|2024-02-27 09:00:00|7679.6|7678.6|7683.9|7682.9|7693.9|7692.9|7678.9|7677.9|3669
1709028000000|2024-02-27 10:00:00|7684.4|7683.4|7684.9|7683.9|7692.6|7691.6|7683.9|7682.9|3364
1709031600000|2024-02-27 11:00:00|7685.1|7684.1|7682.1|7681.1|7687.4|7686.4|7671.6|7670.6|3584
1709035200000|2024-02-27 12:00:00|7682.4|7681.4|7689.3|7688.3|7693.8|7692.8|7677.9|7676.9|2949
1709038800000|2024-02-27 13:00:00|7688.8|7687.8|7674.3|7673.3|7689.8|7688.8|7669.8|7668.8|4502
1709042400000|2024-02-27 14:00:00|7673.8|7672.8|7681.5|7680.5|7685.3|7684.3|7668.8|7667.8|5868
1709046000000|2024-02-27 15:00:00|7681.8|7680.8|7689|7688|7694|7693|7678.5|7677.5|5708
1709049600000|2024-02-27 16:00:00|7689.2|7688.2|7682|7680|7690|7689|7680.7|7678.7|11320
1709053200000|2024-02-27 17:00:00|7681.7|7679.7|7684|7682|7684.7|7682.7|7679.5|7677.5|2062
1709056800000|2024-02-27 18:00:00|7683.7|7681.7|7690|7688|7691|7689|7682.7|7680.7|1240
1709060400000|2024-02-27 19:00:00|7690.5|7688.5|7685.5|7683.5|7690.5|7688.5|7682|7680|1007
1709064000000|2024-02-27 20:00:00|7685.7|7683.7|7692.2|7688.2|7693.7|7691.7|7684|7682|1367
1709067600000|2024-02-27 21:00:00|7692.1|7688.1|7685.8|7681.8|7694.9|7690.9|7685.6|7681.6|0
1709071200000|2024-02-27 22:00:00|7685.9|7681.9|7688|7684|7688.2|7684.2|7685.5|7681.5|0
1709074800000|2024-02-27 23:00:00|7688.3|7684.3|7686.6|7682.6|7689.2|7685.2|7686.5|7682.5|0
1709078400000|2024-02-28 00:00:00|7686.7|7682.7|7687.5|7683.5|7690.1|7686.1|7686.4|7682.4|0
1709082000000|2024-02-28 01:00:00|7687.4|7683.4|7686.9|7683.9|7692.4|7689.4|7684.7|7681.7|278
1709085600000|2024-02-28 02:00:00|7687.2|7684.2|7689.2|7686.2|7690.2|7687.2|7683.4|7680.4|116
1709089200000|2024-02-28 03:00:00|7688.9|7685.9|7693.4|7690.4|7693.7|7690.7|7687.4|7684.4|136
1709092800000|2024-02-28 04:00:00|7693.2|7690.2|7688.9|7685.9|7693.7|7690.7|7688.9|7685.9|144
1709096400000|2024-02-28 05:00:00|7688.7|7685.7|7687.4|7684.4|7691.9|7688.9|7686.7|7683.7|82
1709100000000|2024-02-28 06:00:00|7687.7|7684.7|7688.9|7685.9|7692.4|7689.4|7686.2|7683.2|506
1709103600000|2024-02-28 07:00:00|7689.2|7686.2|7667.2|7665.2|7695.4|7693.4|7667.2|7665.2|2007
1709107200000|2024-02-28 08:00:00|7666.7|7665.7|7654|7653|7672.7|7671.7|7652.4|7651.4|13092
1709110800000|2024-02-28 09:00:00|7653.8|7652.8|7639|7638|7661|7660|7637.8|7636.8|5781
1709114400000|2024-02-28 10:00:00|7638.8|7637.8|7631.5|7630.5|7645.8|7644.8|7626.8|7625.8|7388
1709118000000|2024-02-28 11:00:00|7631.3|7630.3|7628.8|7627.8|7636.5|7635.5|7623.3|7622.3|6424
1709121600000|2024-02-28 12:00:00|7629.3|7628.3|7627.7|7626.7|7631.8|7630.8|7619.3|7618.3|4901
1709125200000|2024-02-28 13:00:00|7627.5|7626.5|7624.5|7623.5|7634|7633|7621|7620|4749
1709128800000|2024-02-28 14:00:00|7624.7|7623.7|7632.7|7631.7|7640|7639|7621.7|7620.7|5369
1709132400000|2024-02-28 15:00:00|7632.5|7631.5|7638.6|7637.6|7640.6|7639.6|7626.6|7625.6|6661
1709136000000|2024-02-28 16:00:00|7638.8|7637.8|7623.3|7621.3|7643.1|7642.1|7614.1|7612.1|19145
1709139600000|2024-02-28 17:00:00|7623.6|7621.6|7617.6|7615.6|7627.6|7625.6|7616.6|7614.6|1815
1709143200000|2024-02-28 18:00:00|7617.1|7615.1|7621.6|7619.6|7627.1|7625.1|7613.6|7611.6|1998
1709146800000|2024-02-28 19:00:00|7622.1|7620.1|7612.6|7610.6|7622.1|7620.1|7607.8|7605.8|1264
1709150400000|2024-02-28 20:00:00|7612.8|7610.8|7616.5|7612.5|7618.1|7616.1|7611.6|7609.6|1726
1709154000000|2024-02-28 21:00:00|7616.4|7612.4|7603.5|7599.5|7616.7|7612.7|7597.7|7593.7|0
1709157600000|2024-02-28 22:00:00|7603.4|7599.4|7605.9|7601.9|7606.1|7602.1|7601.9|7597.9|0
1709161200000|2024-02-28 23:00:00|7606.4|7602.4|7610.1|7606.1|7611.5|7607.5|7605.8|7601.8|0
1709164800000|2024-02-29 00:00:00|7610|7606|7619.8|7615.8|7619.9|7615.9|7609.9|7605.9|0
1709168400000|2024-02-29 01:00:00|7619.7|7615.7|7620.9|7617.9|7621.7|7618.7|7616.4|7613.4|468
1709172000000|2024-02-29 02:00:00|7621.2|7618.2|7627.4|7624.4|7628.4|7625.4|7621.2|7618.2|211
1709175600000|2024-02-29 03:00:00|7627.7|7624.7|7633.4|7630.4|7634.2|7631.2|7626.4|7623.4|298
1709179200000|2024-02-29 04:00:00|7633.7|7630.7|7640.9|7637.9|7641.6|7638.6|7633.4|7630.4|132
1709182800000|2024-02-29 05:00:00|7641.1|7638.1|7632.1|7629.1|7641.9|7638.9|7632.1|7629.1|161
1709186400000|2024-02-29 06:00:00|7632.4|7629.4|7632.1|7629.1|7635.9|7632.9|7630.9|7627.9|358
1709190000000|2024-02-29 07:00:00|7631.6|7629.6|7637.6|7635.6|7645.9|7643.9|7630.9|7628.9|1696
1709193600000|2024-02-29 08:00:00|7637.1|7636.1|7647.9|7646.9|7651.6|7650.6|7629.6|7628.6|8955
1709197200000|2024-02-29 09:00:00|7647.6|7646.6|7637.9|7636.9|7648.9|7647.9|7631.1|7630.1|4999
1709200800000|2024-02-29 10:00:00|7638.1|7637.1|7640.6|7639.6|7643.4|7642.4|7628.1|7627.1|5187
1709204400000|2024-02-29 11:00:00|7640.9|7639.9|7654.9|7653.9|7654.9|7653.9|7639.4|7638.4|4314
1709208000000|2024-02-29 12:00:00|7654.4|7653.4|7648.4|7647.4|7655.6|7654.6|7647.9|7646.9|4971
1709211600000|2024-02-29 13:00:00|7648.9|7647.9|7667.2|7666.2|7669.9|7668.9|7646.4|7645.4|9068
1709215200000|2024-02-29 14:00:00|7667.4|7666.4|7670.4|7669.4|7679.2|7678.2|7663.4|7662.4|9204
1709218800000|2024-02-29 15:00:00|7670.2|7669.2|7646.8|7645.8|7670.7|7669.7|7644.3|7643.3|9482
1709222400000|2024-02-29 16:00:00|7647.3|7646.3|7632.3|7630.3|7650.5|7649.5|7617.8|7615.8|39939
1709226000000|2024-02-29 17:00:00|7631.8|7629.8|7649|7647|7649.3|7647.3|7631.3|7629.3|2985
1709229600000|2024-02-29 18:00:00|7648.8|7646.8|7658.8|7656.8|7659.3|7657.3|7648.3|7646.3|1715
1709233200000|2024-02-29 19:00:00|7658.5|7656.5|7659.3|7657.3|7661.8|7659.8|7653|7651|1151
1709236800000|2024-02-29 20:00:00|7659.5|7657.5|7667.2|7663.2|7671.3|7669.3|7655|7653|3048
1709240400000|2024-02-29 21:00:00|7666.8|7662.8|7665.4|7661.4|7669.6|7665.6|7659|7655|2
1709244000000|2024-02-29 22:00:00|7665.3|7661.3|7666|7662|7666.5|7662.5|7664.6|7660.6|0
1709247600000|2024-02-29 23:00:00|7665.9|7661.9|7661.6|7657.6|7668.2|7664.2|7659.1|7655.1|0
1709251200000|2024-03-01 00:00:00|7661.7|7657.7|7672.1|7668.1|7672.2|7668.2|7661.6|7657.6|0
1709254800000|2024-03-01 01:00:00|7672.2|7668.2|7686.8|7683.8|7687|7684|7671|7668|564
1709258400000|2024-03-01 02:00:00|7687|7684|7691.4|7688.4|7692.4|7689.4|7684|7681|285
1709262000000|2024-03-01 03:00:00|7691.1|7688.1|7690.4|7687.4|7693.1|7690.1|7687.9|7684.9|352
1709265600000|2024-03-01 04:00:00|7691.6|7688.6|7693.1|7690.1|7693.9|7690.9|7689.1|7686.1|205
1709269200000|2024-03-01 05:00:00|7692.9|7689.9|7694.1|7691.1|7695.4|7692.4|7690.1|7687.1|318
1709272800000|2024-03-01 06:00:00|7693.9|7690.9|7691.9|7688.9|7698.9|7695.9|7691.4|7688.4|626
1709276400000|2024-03-01 07:00:00|7691.6|7688.6|7687.9|7685.9|7695.6|7693.6|7687.6|7685.6|2202
1709280000000|2024-03-01 08:00:00|7687.4|7686.4|7671.4|7670.4|7687.9|7686.9|7662.9|7661.9|17301
1709283600000|2024-03-01 09:00:00|7671.6|7670.6|7688.6|7687.6|7696.4|7695.4|7671.4|7670.4|8655
1709287200000|2024-03-01 10:00:00|7688.4|7687.4|7670.9|7669.9|7692.6|7691.6|7661.1|7660.1|7515
1709290800000|2024-03-01 11:00:00|7671.1|7670.1|7683.1|7682.1|7683.9|7682.9|7670.9|7669.9|4165
1709294400000|2024-03-01 12:00:00|7682.9|7681.9|7684.4|7683.4|7685.9|7684.9|7672.1|7671.1|3660
1709298000000|2024-03-01 13:00:00|7684.2|7683.2|7663.2|7662.2|7684.2|7683.2|7662.9|7661.9|4660
1709301600000|2024-03-01 14:00:00|7662.9|7661.9|7647.4|7646.4|7674.2|7673.2|7644.7|7643.7|8641
1709305200000|2024-03-01 15:00:00|7650.9|7649.9|7688.1|7687.1|7689.6|7688.6|7644.7|7643.7|9231
1709308800000|2024-03-01 16:00:00|7687.6|7686.6|7686.6|7684.6|7692.8|7691.8|7684.8|7682.8|20246
1709312400000|2024-03-01 17:00:00|7686.3|7684.3|7685.1|7683.1|7690.1|7688.1|7682.1|7680.1|2424
1709316000000|2024-03-01 18:00:00|7684.8|7682.8|7684.1|7682.1|7685.6|7683.6|7680.1|7678.1|1426
1709319600000|2024-03-01 19:00:00|7684.3|7682.3|7684.3|7682.3|7686.1|7684.1|7680.3|7678.3|1805
1709323200000|2024-03-01 20:00:00|7684.6|7682.6|7689.9|7685.9|7691.3|7689.3|7680.6|7678.6|2406
1709326800000|2024-03-01 21:00:00|7688.6|7684.6|7683.6|7679.6|7688.7|7684.7|7682.8|7678.8|0
1709506800000|2024-03-03 23:00:00|7688.3|7684.3|7687.2|7683.2|7691.1|7687.1|7685.9|7681.9|0
1709510400000|2024-03-04 00:00:00|7687.3|7683.3|7691.7|7687.7|7692.1|7688.1|7684.3|7680.3|0
1709514000000|2024-03-04 01:00:00|7691.8|7687.8|7678.9|7675.9|7691.8|7687.8|7678.4|7675.4|544
1709517600000|2024-03-04 02:00:00|7679.9|7676.9|7679.4|7676.4|7682.4|7679.4|7676.9|7673.9|110
1709521200000|2024-03-04 03:00:00|7679.2|7676.2|7674.4|7671.4|7679.4|7676.4|7674.4|7671.4|139
1709524800000|2024-03-04 04:00:00|7674.7|7671.7|7674.4|7671.4|7675.9|7672.9|7672.7|7669.7|180
1709528400000|2024-03-04 05:00:00|7674.2|7671.2|7674.4|7671.4|7675.2|7672.2|7671.4|7668.4|117
1709532000000|2024-03-04 06:00:00|7674.9|7671.9|7677.4|7674.4|7678.9|7675.9|7671.9|7668.9|326
1709535600000|2024-03-04 07:00:00|7677.9|7674.9|7674.4|7672.4|7677.9|7675.9|7668.2|7666.2|1304
1709539200000|2024-03-04 08:00:00|7673.9|7672.9|7659.2|7658.2|7679.7|7678.7|7656.7|7655.7|8891
1709542800000|2024-03-04 09:00:00|7658.9|7657.9|7663.4|7662.4|7670.2|7669.2|7654.7|7653.7|3755
1709546400000|2024-03-04 10:00:00|7663.2|7662.2|7656.9|7655.9|7664.7|7663.7|7650.9|7649.9|4258
1709550000000|2024-03-04 11:00:00|7656.7|7655.7|7649.2|7648.2|7656.7|7655.7|7640.4|7639.4|5588
1709553600000|2024-03-04 12:00:00|7649.4|7648.4|7638.1|7637.1|7649.7|7648.7|7633.1|7632.1|5419
1709557200000|2024-03-04 13:00:00|7637.8|7636.8|7641.1|7640.1|7642.6|7641.6|7629.1|7628.1|5823
1709560800000|2024-03-04 14:00:00|7641.6|7640.6|7636.8|7635.8|7647.1|7646.1|7626.6|7625.6|8420
1709564400000|2024-03-04 15:00:00|7637.1|7636.1|7637|7636|7639.6|7638.6|7623.2|7622.2|7814
1709568000000|2024-03-04 16:00:00|7637.2|7636.2|7644.5|7642.5|7645|7643|7634.5|7633.5|16595
1709571600000|2024-03-04 17:00:00|7644.2|7642.2|7648|7646|7649.2|7647.2|7642.7|7640.7|2085
1709575200000|2024-03-04 18:00:00|7648.2|7646.2|7645|7643|7648.5|7646.5|7641.5|7639.5|1151
1709578800000|2024-03-04 19:00:00|7645.2|7643.2|7650.5|7648.5|7652.5|7650.5|7640.5|7638.5|891
1709582400000|2024-03-04 20:00:00|7650.2|7648.2|7646.3|7642.3|7651.5|7649.5|7643|7641|1706
1709586000000|2024-03-04 21:00:00|7646|7642|7642.4|7638.4|7646.8|7642.8|7641.5|7637.5|0
1709589600000|2024-03-04 22:00:00|7642.5|7638.5|7641.4|7637.4|7642.5|7638.5|7641.4|7637.4|0
1709593200000|2024-03-04 23:00:00|7641.6|7637.6|7638.9|7634.9|7643.5|7639.5|7637.6|7633.6|0
1709596800000|2024-03-05 00:00:00|7638.7|7634.7|7638.2|7634.2|7643|7639|7637.8|7633.8|0
1709600400000|2024-03-05 01:00:00|7638.3|7634.3|7644.8|7641.8|7644.8|7641.8|7635.1|7632.1|532
1709604000000|2024-03-05 02:00:00|7645.1|7642.1|7635.3|7632.3|7645.6|7642.6|7634.1|7631.1|220
1709607600000|2024-03-05 03:00:00|7635.6|7632.6|7633.8|7630.8|7639.3|7636.3|7632.6|7629.6|408
1709611200000|2024-03-05 04:00:00|7634.1|7631.1|7629.8|7626.8|7635.3|7632.3|7628.6|7625.6|193
1709614800000|2024-03-05 05:00:00|7629.6|7626.6|7620.8|7617.8|7630.1|7627.1|7619.8|7616.8|297
1709618400000|2024-03-05 06:00:00|7620.6|7617.6|7613.1|7610.1|7622.3|7619.3|7612.3|7609.3|505
1709622000000|2024-03-05 07:00:00|7613.3|7610.3|7610.1|7608.1|7614.1|7612.1|7600.6|7598.6|2610
1709625600000|2024-03-05 08:00:00|7609.6|7608.6|7600.6|7599.6|7624.1|7623.1|7598.4|7597.4|14597
1709629200000|2024-03-05 09:00:00|7600.9|7599.9|7616.6|7615.6|7627.4|7626.4|7599.9|7598.9|5024
1709632800000|2024-03-05 10:00:00|7616.9|7615.9|7639.1|7638.1|7641.6|7640.6|7615.4|7614.4|3987
1709636400000|2024-03-05 11:00:00|7638.9|7637.9|7643.1|7642.1|7648.6|7647.6|7638.9|7637.9|3768
1709640000000|2024-03-05 12:00:00|7643.6|7642.6|7637.5|7636.5|7644.4|7643.4|7636.9|7635.9|3345
1709643600000|2024-03-05 13:00:00|7637.7|7636.7|7643|7642|7648.5|7647.5|7635.7|7634.7|4817
1709647200000|2024-03-05 14:00:00|7643.2|7642.2|7647.2|7646.2|7647.5|7646.5|7629.7|7628.7|6593
1709650800000|2024-03-05 15:00:00|7647.5|7646.5|7645|7644|7656|7655|7635.5|7634.5|8510
1709654400000|2024-03-05 16:00:00|7645.2|7644.2|7648.5|7646.5|7654|7653|7640.7|7638.7|16690
1709658000000|2024-03-05 17:00:00|7649|7647|7655.7|7653.7|7657.5|7655.5|7648.5|7646.5|2298
1709661600000|2024-03-05 18:00:00|7656|7654|7644.5|7642.5|7657.7|7655.7|7644.2|7642.2|992
1709665200000|2024-03-05 19:00:00|7644.2|7642.2|7635.2|7633.2|7649|7647|7634|7632|1282
1709668800000|2024-03-05 20:00:00|7635|7633|7640.9|7636.9|7643|7641|7627.5|7625.5|2617
1709672400000|2024-03-05 21:00:00|7640.4|7636.4|7646|7642|7646.7|7642.7|7639.9|7635.9|0
1709676000000|2024-03-05 22:00:00|7645.9|7641.9|7647.9|7643.9|7648.2|7644.2|7645.7|7641.7|0
1709679600000|2024-03-05 23:00:00|7647.7|7643.7|7643.7|7639.7|7647.7|7643.7|7641.8|7637.8|0
1709683200000|2024-03-06 00:00:00|7643.6|7639.6|7642.3|7638.3|7645.6|7641.6|7641.4|7637.4|0
1709686800000|2024-03-06 01:00:00|7641.9|7637.9|7644.8|7641.8|7645.8|7642.8|7638.8|7635.8|487
1709690400000|2024-03-06 02:00:00|7644.6|7641.6|7647.3|7644.3|7649.3|7646.3|7643.1|7640.1|227
1709694000000|2024-03-06 03:00:00|7647.8|7644.8|7653.3|7650.3|7653.3|7650.3|7647.3|7644.3|165
1709697600000|2024-03-06 04:00:00|7652.8|7649.8|7651.3|7648.3|7653.8|7650.8|7648.3|7645.3|91
1709701200000|2024-03-06 05:00:00|7651.8|7648.8|7653.6|7650.6|7655.3|7652.3|7651.3|7648.3|97
1709704800000|2024-03-06 06:00:00|7653.8|7650.8|7657.3|7654.3|7657.3|7654.3|7651.8|7648.8|261
1709708400000|2024-03-06 07:00:00|7657.6|7654.6|7652.8|7650.8|7660.8|7658.8|7651.8|7649.8|2050
1709712000000|2024-03-06 08:00:00|7652.3|7651.3|7667|7666|7675|7674|7639.6|7638.6|11208
1709715600000|2024-03-06 09:00:00|7666.5|7665.5|7671.2|7670.2|7676.7|7675.7|7657.2|7656.2|4644
1709719200000|2024-03-06 10:00:00|7671.5|7670.5|7664.2|7663.2|7676.5|7675.5|7662|7661|4198
1709722800000|2024-03-06 11:00:00|7664.5|7663.5|7675|7674|7675.7|7674.7|7659|7658|4779
1709726400000|2024-03-06 12:00:00|7675.5|7674.5|7677.4|7676.4|7678.7|7677.7|7666.7|7665.7|4514
1709730000000|2024-03-06 13:00:00|7677.2|7676.2|7682.2|7681.2|7683.2|7682.2|7663.2|7662.2|6683
1709733600000|2024-03-06 14:00:00|7682.4|7681.4|7697.4|7696.4|7703.2|7702.2|7681.7|7680.7|11069
1709737200000|2024-03-06 15:00:00|7697.2|7696.2|7671.4|7670.4|7700.7|7699.7|7670.4|7669.4|10960
1709740800000|2024-03-06 16:00:00|7671.1|7670.1|7650.6|7648.6|7682.4|7680.9|7645.6|7643.6|23676
1709744400000|2024-03-06 17:00:00|7650.8|7648.8|7656.6|7654.6|7660.8|7658.8|7645.6|7643.6|2762
1709748000000|2024-03-06 18:00:00|7656.8|7654.8|7650.1|7648.1|7663.1|7661.1|7645.8|7643.8|2316
1709751600000|2024-03-06 19:00:00|7650.3|7648.3|7649.3|7647.3|7652.6|7650.6|7640.1|7638.1|1853
1709755200000|2024-03-06 20:00:00|7649.1|7647.1|7652.4|7648.4|7653.8|7651.8|7644.1|7642.1|2427
1709758800000|2024-03-06 21:00:00|7652|7648|7652.7|7648.7|7655.2|7651.2|7650.2|7646.2|0
1709762400000|2024-03-06 22:00:00|7652.8|7648.8|7655.1|7651.1|7655.4|7651.4|7651.8|7647.8|0
1709766000000|2024-03-06 23:00:00|7655.4|7651.4|7650.1|7646.1|7656.2|7652.2|7650.1|7646.1|0
1709769600000|2024-03-07 00:00:00|7650.2|7646.2|7650.3|7646.3|7652.4|7648.4|7643.9|7639.9|0
1709773200000|2024-03-07 01:00:00|7650.2|7646.2|7653|7650|7664|7661|7648.2|7644.2|1466
1709776800000|2024-03-07 02:00:00|7652.8|7649.8|7657.3|7654.3|7658.3|7655.3|7649.5|7646.5|772
1709780400000|2024-03-07 03:00:00|7657|7654|7659.8|7656.8|7660.3|7657.3|7651.8|7648.8|136
1709784000000|2024-03-07 04:00:00|7660|7657|7660.3|7657.3|7662.5|7659.5|7656.5|7653.5|58
1709787600000|2024-03-07 05:00:00|7660|7657|7655.9|7652.9|7663.6|7660.6|7655.9|7652.9|187
1709791200000|2024-03-07 06:00:00|7656.1|7653.1|7651.4|7648.4|7659.1|7656.1|7650.9|7647.9|312
1709794800000|2024-03-07 07:00:00|7651.6|7648.6|7648.1|7646.1|7654.6|7652.6|7640.4|7638.4|2391
1709798400000|2024-03-07 08:00:00|7647.6|7646.6|7653.9|7652.9|7671.4|7670.4|7645.9|7644.9|12240
1709802000000|2024-03-07 09:00:00|7653.4|7652.4|7656.9|7655.9|7658.4|7657.4|7644.6|7643.6|5022
1709805600000|2024-03-07 10:00:00|7657.4|7656.4|7659.9|7658.9|7665.1|7664.1|7655.6|7654.6|4088
1709809200000|2024-03-07 11:00:00|7660.4|7659.4|7664.1|7663.1|7669.6|7668.6|7656.9|7655.9|3446
1709812800000|2024-03-07 12:00:00|7663.9|7662.9|7681.9|7680.9|7688.4|7687.4|7663.4|7662.4|5000
1709816400000|2024-03-07 13:00:00|7682.7|7681.7|7690.4|7689.4|7697.9|7696.9|7673.2|7672.2|7655
1709820000000|2024-03-07 14:00:00|7690.7|7689.7|7712.7|7711.7|7713.2|7712.2|7687.7|7686.7|16861
1709823600000|2024-03-07 15:00:00|7712.2|7711.2|7694.7|7693.7|7712.7|7711.7|7690.2|7689.2|11470
1709827200000|2024-03-07 16:00:00|7695.2|7694.2|7700.2|7698.2|7701.9|7700.7|7689.7|7687.7|25566
1709830800000|2024-03-07 17:00:00|7700.4|7698.4|7701.2|7699.2|7703.7|7701.7|7695.7|7693.7|2798
1709834400000|2024-03-07 18:00:00|7700.9|7698.9|7705.4|7703.4|7706.2|7704.2|7697.7|7695.7|1478
1709838000000|2024-03-07 19:00:00|7705.7|7703.7|7697.7|7695.7|7705.7|7703.7|7697.2|7695.2|1320
1709841600000|2024-03-07 20:00:00|7697.2|7695.2|7693.7|7689.7|7697.2|7695.2|7689.2|7687.2|3772
1709845200000|2024-03-07 21:00:00|7691.7|7687.7|7688.8|7684.8|7691.7|7687.7|7674.8|7670.8|0
1709848800000|2024-03-07 22:00:00|7688.9|7684.9|7690.1|7686.1|7691.5|7687.5|7688.6|7684.6|0
1709852400000|2024-03-07 23:00:00|7690.2|7686.2|7691.3|7687.3|7693.9|7689.9|7689.2|7685.2|0
1709856000000|2024-03-08 00:00:00|7691.5|7687.5|7696.8|7692.8|7700.9|7696.9|7687.2|7683.2|0
1709859600000|2024-03-08 01:00:00|7696.9|7693.9|7700.4|7697.4|7702.7|7699.7|7693.4|7690.4|506
1709863200000|2024-03-08 02:00:00|7700.2|7697.2|7698.4|7695.4|7700.7|7697.7|7697.4|7694.4|126
1709866800000|2024-03-08 03:00:00|7698.2|7695.2|7708.2|7705.2|7709.2|7706.2|7696.4|7693.4|304
1709870400000|2024-03-08 04:00:00|7708.4|7705.4|7711.2|7708.2|7713.2|7710.2|7708.4|7705.4|423
1709874000000|2024-03-08 05:00:00|7711.4|7708.4|7713.4|7710.4|7716.2|7713.2|7710.2|7707.2|286
1709877600000|2024-03-08 06:00:00|7712.9|7709.9|7705.2|7702.2|7714.9|7711.9|7704.7|7701.7|466
1709881200000|2024-03-08 07:00:00|7704.9|7701.9|7698.4|7696.4|7705.9|7703.9|7694.2|7692.2|1329
1709884800000|2024-03-08 08:00:00|7697.9|7696.9|7677.7|7676.7|7701.4|7700.4|7672|7671|12563
1709888400000|2024-03-08 09:00:00|7678|7677|7677.5|7676.5|7687|7686|7672.2|7671.2|11083
1709892000000|2024-03-08 10:00:00|7677.2|7676.2|7657|7656|7678.5|7677.5|7655.5|7654.5|15933
1709895600000|2024-03-08 11:00:00|7657.2|7656.2|7662.2|7661.2|7675.5|7674.5|7656.7|7655.7|5420
1709899200000|2024-03-08 12:00:00|7662.5|7661.5|7650.2|7649.2|7665.2|7664.2|7646|7645|6807
1709902800000|2024-03-08 13:00:00|7650.7|7649.7|7662.2|7661.2|7669.7|7668.7|7648.2|7647.2|11347
1709906400000|2024-03-08 14:00:00|7661.9|7660.9|7657.9|7656.9|7674.7|7673.7|7654.7|7653.7|8429
1709910000000|2024-03-08 15:00:00|7658.4|7657.4|7672.3|7671.3|7674.3|7673.3|7649.8|7648.8|10637
1709913600000|2024-03-08 16:00:00|7672|7671|7664.8|7662.8|7672.8|7671.8|7656.5|7654.5|19385
1709917200000|2024-03-08 17:00:00|7664.5|7662.5|7657.5|7655.5|7671.3|7669.3|7655.8|7653.8|5822
1709920800000|2024-03-08 18:00:00|7657.8|7655.8|7653.3|7651.3|7658.8|7656.8|7648|7646|2644
1709924400000|2024-03-08 19:00:00|7653|7651|7661.5|7659.5|7667|7665|7652.3|7650.3|1767
1709928000000|2024-03-08 20:00:00|7661.8|7659.8|7655.4|7651.4|7664.3|7662.3|7651.5|7649.5|5173
1709931600000|2024-03-08 21:00:00|7654.7|7650.7|7659.4|7655.4|7664.1|7660.1|7654.2|7650.2|0
1710108000000|2024-03-10 22:00:00|7655.6|7651.6|7645|7641|7656.2|7652.2|7644.3|7640.3|0
1710111600000|2024-03-10 23:00:00|7645.1|7641.1|7655.3|7651.3|7655.3|7651.3|7644.9|7640.9|0
1710115200000|2024-03-11 00:00:00|7655.2|7651.2|7649.3|7645.3|7656.4|7652.4|7646.5|7642.5|0
1710118800000|2024-03-11 01:00:00|7650.1|7646.1|7640.5|7637.5|7651|7648|7640.5|7637.5|802
1710122400000|2024-03-11 02:00:00|7640.3|7637.3|7635.6|7632.6|7641|7638|7634.1|7631.1|234
1710126000000|2024-03-11 03:00:00|7635.3|7632.3|7633.8|7630.8|7641.1|7638.1|7633.1|7630.1|163
1710129600000|2024-03-11 04:00:00|7633.6|7630.6|7631.3|7628.3|7633.6|7630.6|7629.1|7626.1|289
1710133200000|2024-03-11 05:00:00|7631.1|7628.1|7639.3|7636.3|7640.3|7637.3|7629.6|7626.6|365
1710136800000|2024-03-11 06:00:00|7639.1|7636.1|7637.6|7634.6|7640.8|7637.8|7636.6|7633.6|612
1710140400000|2024-03-11 07:00:00|7637.1|7635.1|7625.3|7623.3|7639.1|7637.1|7621.6|7619.6|2497
1710144000000|2024-03-11 08:00:00|7624.8|7623.8|7650.1|7649.1|7667.1|7666.1|7624.8|7623.8|18924
1710147600000|2024-03-11 09:00:00|7649.9|7648.9|7638.6|7637.6|7658.4|7657.4|7635.4|7634.4|39981
1710151200000|2024-03-11 10:00:00|7638.4|7637.4|7624.1|7623.1|7640.1|7639.1|7614.9|7613.9|29228
1710154800000|2024-03-11 11:00:00|7624.4|7623.4|7625.4|7624.4|7634.4|7633.4|7620.9|7619.9|10508
1710158400000|2024-03-11 12:00:00|7624.9|7623.9|7634.4|7633.4|7634.7|7633.7|7611.4|7610.4|8402
1710162000000|2024-03-11 13:00:00|7634.7|7633.7|7643.9|7642.9|7654.9|7653.9|7630.7|7629.7|51841
1710165600000|2024-03-11 14:00:00|7643.7|7642.7|7641.4|7640.4|7645.2|7644.2|7629.7|7628.7|35244
1710169200000|2024-03-11 15:00:00|7641.2|7640.2|7659.5|7658.5|7660.5|7659.5|7637.9|7636.9|19125
1710172800000|2024-03-11 16:00:00|7660|7659|7676|7674|7677.5|7675.5|7658|7657|35632
1710176400000|2024-03-11 17:00:00|7675.7|7673.7|7683|7681|7683.7|7681.7|7674|7672|9471
1710180000000|2024-03-11 18:00:00|7683.5|7681.5|7690.5|7688.5|7691|7689|7683|7681|2557
1710183600000|2024-03-11 19:00:00|7691|7689|7692.5|7690.5|7693.5|7691.5|7686.5|7684.5|3312
1710187200000|2024-03-11 20:00:00|7692.2|7690.2|7694.7|7690.7|7695.2|7693.2|7689|7687|1310
1710190800000|2024-03-11 21:00:00|7694.8|7690.8|7694.6|7690.6|7694.8|7690.8|7693.4|7689.4|0
1710194400000|2024-03-11 22:00:00|7695.6|7691.6|7707.4|7703.4|7708.7|7704.7|7695.6|7691.6|0
1710198000000|2024-03-11 23:00:00|7707.3|7703.3|7707.8|7703.8|7708.5|7704.5|7704.4|7700.4|0
1710201600000|2024-03-12 00:00:00|7707.7|7703.7|7701.7|7697.7|7708.4|7704.4|7697.5|7693.5|0
1710205200000|2024-03-12 01:00:00|7704.5|7700.5|7709.7|7706.7|7711.2|7708.2|7699.7|7696.7|1170
1710208800000|2024-03-12 02:00:00|7710|7707|7712.2|7709.2|7717.7|7714.7|7710|7707|1137
1710212400000|2024-03-12 03:00:00|7712.7|7709.7|7722.5|7719.5|7724|7721|7712.7|7709.7|780
1710216000000|2024-03-12 04:00:00|7722.7|7719.7|7724.7|7721.7|7725.7|7722.7|7721|7718|546
1710219600000|2024-03-12 05:00:00|7725|7722|7731|7728|7739.5|7736.5|7724|7721|1076
1710223200000|2024-03-12 06:00:00|7731.5|7728.5|7727.7|7724.7|7731.7|7728.7|7723.7|7720.7|1229
1710226800000|2024-03-12 07:00:00|7732.5|7729.5|7729.2|7727.2|7742.7|7740.7|7728.7|7726.7|6179
1710230400000|2024-03-12 08:00:00|7728.7|7727.7|7737|7736|7743.7|7742.7|7718.5|7717.5|33908
1710234000000|2024-03-12 09:00:00|7736.5|7735.5|7734.2|7733.2|7747|7746|7729.7|7728.7|12615
1710237600000|2024-03-12 10:00:00|7734|7733|7753|7752|7757|7756|7734|7733|22176
1710241200000|2024-03-12 11:00:00|7752.7|7751.7|7757.5|7756.5|7762.5|7761.5|7751|7750|26730
1710244800000|2024-03-12 12:00:00|7757.2|7756.2|7758|7757|7765.2|7764.2|7733|7732|18884
1710248400000|2024-03-12 13:00:00|7758.5|7757.5|7762.5|7761.5|7763.5|7762.5|7742|7741|17798
1710252000000|2024-03-12 14:00:00|7762|7761|7748.7|7747.7|7762.2|7761.2|7747|7746|39126
1710255600000|2024-03-12 15:00:00|7749|7748|7756.7|7755.7|7759.7|7758.7|7746.5|7745.5|24683
1710259200000|2024-03-12 16:00:00|7756.2|7755.2|7748.7|7746.7|7756.7|7755.7|7745.2|7743.2|45090
1710262800000|2024-03-12 17:00:00|7748.4|7746.4|7756.4|7754.4|7757.2|7755.2|7742.2|7740.2|4511
1710266400000|2024-03-12 18:00:00|7756.7|7754.7|7758.2|7756.2|7760.7|7758.7|7754.2|7752.2|3827
1710270000000|2024-03-12 19:00:00|7758.4|7756.4|7754.7|7752.7|7761.7|7759.7|7752.7|7750.7|2793
1710273600000|2024-03-12 20:00:00|7754.2|7752.2|7758|7754|7758.7|7756.7|7754.2|7752.2|627
1710277200000|2024-03-12 21:00:00|7758.1|7754.1|7757.9|7753.9|7759.1|7755.1|7757.6|7753.6|0
1710280800000|2024-03-12 22:00:00|7757.7|7753.7|7761.9|7757.9|7763.4|7759.4|7756.6|7752.6|0
1710284400000|2024-03-12 23:00:00|7762|7758|7762.4|7758.4|7765|7761|7760.9|7756.9|0
1710288000000|2024-03-13 00:00:00|7762.5|7758.5|7752.6|7748.6|7762.5|7758.5|7750.5|7746.5|0
1710291600000|2024-03-13 01:00:00|7753.2|7750.2|7760.2|7757.2|7761.9|7758.9|7753.2|7750.2|1450
1710295200000|2024-03-13 02:00:00|7759.9|7756.9|7756.9|7753.9|7762.9|7759.9|7754.4|7751.4|574
1710298800000|2024-03-13 03:00:00|7757.2|7754.2|7754.7|7751.7|7757.4|7754.4|7752.7|7749.7|352
1710302400000|2024-03-13 04:00:00|7753.9|7750.9|7758.2|7755.2|7758.2|7755.2|7753.9|7750.9|222
1710306000000|2024-03-13 05:00:00|7758.4|7755.4|7761.4|7758.4|7765.2|7762.2|7757.7|7754.7|3680
1710309600000|2024-03-13 06:00:00|7761.2|7758.2|7754.4|7751.4|7761.4|7758.4|7750.9|7747.9|1204
1710313200000|2024-03-13 07:00:00|7753.9|7751.9|7757.9|7755.9|7764.9|7762.9|7753.9|7751.9|5184
1710316800000|2024-03-13 08:00:00|7757.4|7756.4|7749.5|7748.5|7762.4|7761.4|7743.7|7742.7|20298
1710320400000|2024-03-13 09:00:00|7749.8|7748.8|7766.8|7765.8|7768|7767|7749.8|7748.8|21223
1710324000000|2024-03-13 10:00:00|7767|7766|7756.8|7755.8|7768.3|7767.3|7753.3|7752.3|8297
1710327600000|2024-03-13 11:00:00|7756.5|7755.5|7745|7744|7756.5|7755.5|7744.5|7743.5|15165
1710331200000|2024-03-13 12:00:00|7745.3|7744.3|7749.5|7748.5|7749.5|7748.5|7737.8|7736.8|9170
1710334800000|2024-03-13 13:00:00|7749.2|7748.2|7774.2|7773.2|7779|7778|7748.5|7747.5|14070
1710338400000|2024-03-13 14:00:00|7774.7|7773.7|7769|7768|7780.2|7779.2|7765|7764|11645
1710342000000|2024-03-13 15:00:00|7768.7|7767.7|7780|7779|7786.8|7785.8|7765.7|7764.7|17337
1710345600000|2024-03-13 16:00:00|7779.3|7778.3|7776.5|7774.5|7781|7780|7762.5|7760.5|27318
1710349200000|2024-03-13 17:00:00|7777.2|7775.2|7775.2|7773.2|7779.7|7777.7|7771|7769|3697
1710352800000|2024-03-13 18:00:00|7775|7773|7776|7774|7779.5|7777.5|7774.2|7772.2|2475
1710356400000|2024-03-13 19:00:00|7775.7|7773.7|7771.2|7769.2|7777|7775|7762.7|7760.7|1901
1710360000000|2024-03-13 20:00:00|7771.5|7769.5|7778.2|7774.2|7778.2|7776.2|7771.2|7769.2|353
1710363600000|2024-03-13 21:00:00|7778.1|7774.1|7778.4|7774.4|7778.5|7774.5|7777.5|7773.5|0
1710367200000|2024-03-13 22:00:00|7777.9|7773.9|7776.5|7772.5|7779|7775|7775.3|7771.3|0
1710370800000|2024-03-13 23:00:00|7777|7773|7782.4|7778.4|7782.9|7778.9|7777|7773|0
1710374400000|2024-03-14 00:00:00|7782.3|7778.3|7780.4|7776.4|7782.3|7778.3|7772.5|7768.5|0
1710378000000|2024-03-14 01:00:00|7780.3|7776.3|7774.7|7771.7|7780.4|7776.4|7771.5|7768.5|233
1710381600000|2024-03-14 02:00:00|7775|7772|7770|7767|7775|7772|7768.5|7765.5|106
1710385200000|2024-03-14 03:00:00|7770.2|7767.2|7769.5|7766.5|7772.2|7769.2|7766.7|7763.7|84
1710388800000|2024-03-14 04:00:00|7769.7|7766.7|7771.7|7768.7|7772.7|7769.7|7769.5|7766.5|19
1710392400000|2024-03-14 05:00:00|7771.2|7768.2|7774.7|7771.7|7776.2|7773.2|7770.2|7767.2|149
1710396000000|2024-03-14 06:00:00|7774.5|7771.5|7781.2|7778.2|7781.7|7778.7|7772.2|7769.2|161
1710399600000|2024-03-14 07:00:00|7781|7778|7772.7|7770.7|7781.2|7778.7|7764.5|7762.5|1296
1710403200000|2024-03-14 08:00:00|7772.2|7771.2|7778.2|7777.2|7778.7|7777.7|7761.7|7760.7|8445
1710406800000|2024-03-14 09:00:00|7778|7777|7771.5|7770.5|7779.7|7778.7|7767.7|7766.7|8220
1710410400000|2024-03-14 10:00:00|7771.2|7770.2|7768|7767|7773|7772|7760.7|7759.7|5442
1710414000000|2024-03-14 11:00:00|7767.7|7766.7|7768.2|7767.2|7773.5|7772.5|7766|7765|4543
1710417600000|2024-03-14 12:00:00|7768|7767|7763.5|7762.5|7773.5|7772.5|7761|7760|6796
1710421200000|2024-03-14 13:00:00|7763.3|7762.3|7748.3|7747.3|7777|7776|7745.3|7744.3|9723
1710424800000|2024-03-14 14:00:00|7747.8|7746.8|7717.3|7716.3|7751.8|7750.8|7715.8|7714.8|10925
1710428400000|2024-03-14 15:00:00|7717|7716|7733|7732|7736.3|7735.3|7716.8|7715.8|9775
1710432000000|2024-03-14 16:00:00|7733.3|7732.3|7739.3|7737.3|7748|7746|7730.3|7729.3|15560
1710435600000|2024-03-14 17:00:00|7739|7737|7733.8|7731.8|7739.8|7737.8|7719.3|7717.3|3235
1710439200000|2024-03-14 18:00:00|7734.3|7732.3|7728.3|7726.3|7737.5|7735.5|7727.3|7725.3|1794
1710442800000|2024-03-14 19:00:00|7727.8|7725.8|7739.8|7737.8|7741.3|7739.3|7713.3|7711.3|4142
1710446400000|2024-03-14 20:00:00|7739.5|7737.5|7736.5|7732.5|7740.8|7738.8|7735.3|7732.5|450
1710450000000|2024-03-14 21:00:00|7736.6|7732.6|7733.4|7729.4|7737.3|7733.3|7733|7729|0
1710453600000|2024-03-14 22:00:00|7733.8|7729.8|7734.3|7730.3|7736.9|7732.9|7733.6|7729.6|0
1710457200000|2024-03-14 23:00:00|7734.4|7730.4|7732|7728|7734.5|7730.5|7728.6|7724.6|0
1710460800000|2024-03-15 00:00:00|7731.9|7727.9|7738.2|7734.2|7740.1|7736.1|7731.7|7727.7|0
1710464400000|2024-03-15 01:00:00|7734.3|7731.3|7737|7734|7743.5|7740.5|7727.5|7724.5|785
1710468000000|2024-03-15 02:00:00|7736.5|7733.5|7735.3|7732.3|7739|7736|7733|7730|191
1710471600000|2024-03-15 03:00:00|7735.5|7732.5|7743.5|7740.5|7743.8|7740.8|7735.5|7732.5|349
1710475200000|2024-03-15 04:00:00|7743.3|7740.3|7739|7736|7743.8|7740.8|7737|7734|93
1710478800000|2024-03-15 05:00:00|7738.8|7735.8|7742.5|7739.5|7743.5|7740.5|7738.3|7735.3|204
1710482400000|2024-03-15 06:00:00|7742.3|7739.3|7740|7737|7750.8|7747.8|7738.3|7735.3|613
1710486000000|2024-03-15 07:00:00|7739|7736|7739.3|7737.3|7746.3|7744.3|7736.3|7734.3|1768
1710489600000|2024-03-15 08:00:00|7738.8|7737.8|7735.7|7734.7|7757|7756|7734.5|7733.5|15133
1710493200000|2024-03-15 09:00:00|7735.9|7734.9|7757.9|7756.9|7761.2|7760.2|7735.2|7734.2|6981
1710496800000|2024-03-15 10:00:00|7757.7|7756.7|7742.9|7741.9|7758.7|7757.7|7730.2|7729.2|20385
1710500400000|2024-03-15 11:00:00|7743.7|7742.7|7761.9|7760.9|7763.4|7762.4|7743.7|7742.7|5178
1710504000000|2024-03-15 12:00:00|7761.7|7760.7|7755.4|7754.4|7762.7|7761.7|7747.9|7746.9|5072
1710507600000|2024-03-15 13:00:00|7755.2|7754.2|7733.7|7732.7|7756.2|7755.2|7733.7|7732.7|7080
1710511200000|2024-03-15 14:00:00|7733.2|7732.2|7735.9|7734.9|7744.2|7743.2|7729.2|7728.2|8575
1710514800000|2024-03-15 15:00:00|7737.2|7736.2|7736.3|7735.3|7745|7744|7734.8|7733.8|6758
1710518400000|2024-03-15 16:00:00|7736|7735|7719|7717|7736.8|7735.8|7716.3|7714.3|32978
1710522000000|2024-03-15 17:00:00|7718.8|7716.8|7730.3|7728.3|7732|7730|7717.5|7715.5|2794
1710525600000|2024-03-15 18:00:00|7729.8|7727.8|7730.8|7728.8|7734.5|7732.5|7725.8|7723.8|1829
1710529200000|2024-03-15 19:00:00|7731|7729|7735.5|7733.5|7736.3|7734.3|7725.3|7723.3|4184
1710532800000|2024-03-15 20:00:00|7735.8|7733.8|7740.3|7736.3|7740.5|7737.3|7734.3|7732.3|389
1710536400000|2024-03-15 21:00:00|7740.5|7736.5|7740.5|7736.5|7740.5|7736.5|7740.5|7736.5|0
1710712800000|2024-03-17 22:00:00|7742.8|7738.8|7744|7740|7750.2|7746.2|7742|7738|0
1710716400000|2024-03-17 23:00:00|7744.2|7740.2|7744.5|7740.5|7745.8|7741.8|7741.6|7737.6|0
1710720000000|2024-03-18 00:00:00|7744.4|7740.4|7741.3|7737.3|7744.4|7740.4|7738.8|7734.8|0
1710723600000|2024-03-18 01:00:00|7736.9|7733.9|7735.9|7732.9|7738.9|7735.9|7730.1|7727.1|791
1710727200000|2024-03-18 02:00:00|7735.6|7732.6|7734.1|7731.1|7737.1|7734.1|7732.1|7729.1|310
1710730800000|2024-03-18 03:00:00|7734.4|7731.4|7735.6|7732.6|7736.9|7733.9|7733.6|7730.6|161
1710734400000|2024-03-18 04:00:00|7735.4|7732.4|7737.6|7734.6|7739.9|7736.9|7735.1|7732.1|140
1710738000000|2024-03-18 05:00:00|7737.4|7734.4|7740.1|7737.1|7740.9|7737.9|7736.1|7733.1|146
1710741600000|2024-03-18 06:00:00|7740.4|7737.4|7745.1|7742.1|7746.9|7743.9|7740.1|7737.1|472
1710745200000|2024-03-18 07:00:00|7744.9|7741.9|7732.1|7730.1|7745.9|7743.9|7731.4|7729.4|1077
1710748800000|2024-03-18 08:00:00|7731.6|7730.6|7737.1|7736.1|7740.6|7739.6|7728.4|7727.4|7215
1710752400000|2024-03-18 09:00:00|7737.4|7736.4|7738.3|7737.3|7744.3|7743.3|7730.3|7729.3|3084
1710756000000|2024-03-18 10:00:00|7738.8|7737.8|7738.8|7737.8|7741.8|7740.8|7733.8|7732.8|2238
1710759600000|2024-03-18 11:00:00|7739|7738|7747.8|7746.8|7752.8|7751.8|7738.3|7737.3|2361
1710763200000|2024-03-18 12:00:00|7747.5|7746.5|7741.7|7740.7|7750.5|7749.5|7738.3|7737.3|3405
1710766800000|2024-03-18 13:00:00|7741.4|7740.4|7730.4|7729.4|7746.7|7745.7|7724.2|7723.2|5203
1710770400000|2024-03-18 14:00:00|7730.7|7729.7|7720.2|7719.2|7735.7|7734.7|7713.9|7712.9|6296
1710774000000|2024-03-18 15:00:00|7720.7|7719.7|7731.6|7730.6|7731.6|7730.6|7716.2|7715.2|5788
1710777600000|2024-03-18 16:00:00|7731.9|7730.9|7718.6|7716.6|7731.9|7730.9|7716.1|7714.1|13032
1710781200000|2024-03-18 17:00:00|7718.9|7716.9|7718.9|7716.9|7725.9|7723.9|7715.9|7713.9|1722
1710784800000|2024-03-18 18:00:00|7718.6|7716.6|7723.4|7721.4|7727.4|7725.4|7717.9|7715.9|1154
1710788400000|2024-03-18 19:00:00|7723.1|7721.1|7720.4|7718.4|7725.4|7723.4|7717.4|7715.4|1715
1710792000000|2024-03-18 20:00:00|7720.1|7718.1|7721.5|7717.5|7721.5|7718.9|7716.4|7714.4|528
1710795600000|2024-03-18 21:00:00|7721.8|7717.8|7720.8|7716.8|7722.5|7718.5|7719.4|7715.4|0
1710799200000|2024-03-18 22:00:00|7720.7|7716.7|7715.1|7711.1|7723|7719|7713.7|7709.7|0
1710802800000|2024-03-18 23:00:00|7715.2|7711.2|7716.6|7712.6|7717.3|7713.3|7712.7|7708.7|0
1710806400000|2024-03-19 00:00:00|7716.8|7712.8|7712.1|7708.1|7718.1|7714.1|7711.3|7707.3|0
1710810000000|2024-03-19 01:00:00|7706.6|7703.6|7705.5|7702.5|7711.1|7708.1|7701.6|7698.6|345
1710813600000|2024-03-19 02:00:00|7705.3|7702.3|7708.5|7705.5|7712.8|7709.8|7705.3|7702.3|103
1710817200000|2024-03-19 03:00:00|7708.3|7705.3|7702.5|7699.5|7711|7708|7697|7694|433
1710820800000|2024-03-19 04:00:00|7703|7700|7704.5|7701.5|7705.3|7702.3|7700.5|7697.5|137
1710824400000|2024-03-19 05:00:00|7703.5|7700.5|7706.5|7703.5|7707.3|7704.3|7695|7692|466
1710828000000|2024-03-19 06:00:00|7706|7703|7704.5|7701.5|7708|7705|7701.5|7698.5|652
1710831600000|2024-03-19 07:00:00|7704|7702|7720.8|7718.8|7720.8|7718.8|7703|7701|2502
1710835200000|2024-03-19 08:00:00|7720.3|7719.3|7715.7|7714.7|7734.3|7733.3|7715.2|7714.2|9778
1710838800000|2024-03-19 09:00:00|7716.2|7715.2|7720.9|7719.9|7723.7|7722.7|7713.2|7712.2|3497
1710842400000|2024-03-19 10:00:00|7721.2|7720.2|7709.2|7708.2|7725.2|7724.2|7705.4|7704.4|4081
1710846000000|2024-03-19 11:00:00|7708.7|7707.7|7710.7|7709.7|7711.2|7710.2|7698.9|7697.9|3211
1710849600000|2024-03-19 12:00:00|7709.9|7708.9|7714.1|7713.1|7714.1|7713.1|7700.6|7699.6|4188
1710853200000|2024-03-19 13:00:00|7714.3|7713.3|7723.6|7722.6|7731.6|7730.6|7711.1|7710.1|5912
1710856800000|2024-03-19 14:00:00|7723.8|7722.8|7722.6|7721.6|7729.1|7728.1|7713.6|7712.6|4589
1710860400000|2024-03-19 15:00:00|7723.3|7722.3|7737|7736|7740|7739|7722.6|7721.6|5663
1710864000000|2024-03-19 16:00:00|7736.5|7735.5|7742|7740|7743.7|7741.7|7730.2|7729.2|11964
1710867600000|2024-03-19 17:00:00|7742.2|7740.2|7736.5|7734.5|7745.5|7743.5|7734.7|7732.7|3293
1710871200000|2024-03-19 18:00:00|7736.2|7734.2|7734.5|7732.5|7737.5|7735.5|7731.2|7729.2|1417
1710874800000|2024-03-19 19:00:00|7734.2|7732.2|7736.5|7734.5|7739.7|7737.7|7729.5|7727.5|2087
1710878400000|2024-03-19 20:00:00|7737|7735|7739.4|7735.4|7740|7738|7736.5|7734.5|306
1710882000000|2024-03-19 21:00:00|7739.2|7735.2|7739.9|7735.9|7740.1|7736.1|7738.6|7734.6|0
1710885600000|2024-03-19 22:00:00|7739.7|7735.7|7739.9|7735.9|7740.6|7736.6|7738.6|7734.6|0
1710889200000|2024-03-19 23:00:00|7740.3|7736.3|7738.6|7734.6|7741.3|7737.3|7738.6|7734.6|0
1710892800000|2024-03-20 00:00:00|7738.8|7734.8|7736.4|7732.4|7739.4|7735.4|7733.3|7729.3|0
1710896400000|2024-03-20 01:00:00|7736.5|7732.5|7738.1|7735.1|7740.6|7737.6|7734.6|7731.6|557
1710900000000|2024-03-20 02:00:00|7738.3|7735.3|7736.1|7733.1|7741.1|7738.1|7733.8|7730.8|132
1710903600000|2024-03-20 03:00:00|7735.8|7732.8|7732.8|7729.8|7736.8|7733.8|7731.8|7728.8|126
1710907200000|2024-03-20 04:00:00|7732.6|7729.6|7731.8|7728.8|7733.3|7730.3|7730.3|7727.3|131
1710910800000|2024-03-20 05:00:00|7731.6|7728.6|7732.3|7729.3|7733.6|7730.6|7728.8|7725.8|278
1710914400000|2024-03-20 06:00:00|7732.6|7729.6|7738.8|7735.8|7739.8|7736.8|7731.3|7728.3|652
1710918000000|2024-03-20 07:00:00|7740.1|7737.1|7737.1|7735.1|7760.1|7758.1|7733.1|7731.1|2620
1710921600000|2024-03-20 08:00:00|7736.6|7735.6|7729.6|7728.6|7741.3|7740.3|7723.6|7722.6|8036
1710925200000|2024-03-20 09:00:00|7729.9|7728.9|7721.9|7720.9|7729.9|7728.9|7710.9|7709.9|3843
1710928800000|2024-03-20 10:00:00|7721.4|7720.4|7727.9|7726.9|7728.6|7727.6|7719.9|7718.9|3359
1710932400000|2024-03-20 11:00:00|7728.1|7727.1|7727.6|7726.6|7732.4|7731.4|7723.4|7722.4|2704
1710936000000|2024-03-20 12:00:00|7727.9|7726.9|7729.3|7728.3|7730.1|7729.1|7722.4|7721.4|2341
1710939600000|2024-03-20 13:00:00|7729.6|7728.6|7742.8|7741.8|7750.1|7749.1|7729.6|7728.6|5913
1710943200000|2024-03-20 14:00:00|7742.5|7741.5|7745.8|7744.8|7750.1|7749.1|7736.6|7735.6|3489
1710946800000|2024-03-20 15:00:00|7746.1|7745.1|7744.9|7743.9|7749.4|7748.4|7737.9|7736.9|2857
1710950400000|2024-03-20 16:00:00|7744.6|7743.6|7736.6|7734.6|7746.9|7745.9|7728.6|7726.6|12215
1710954000000|2024-03-20 17:00:00|7736.3|7734.3|7732.8|7730.8|7736.3|7734.3|7730.6|7728.6|1646
1710957600000|2024-03-20 18:00:00|7732.3|7730.3|7756.3|7754.3|7761.1|7759.1|7732.1|7730.1|4982
1710961200000|2024-03-20 19:00:00|7756.6|7754.6|7769.1|7767.1|7773.3|7771.3|7754.3|7752.3|4476
1710964800000|2024-03-20 20:00:00|7768.6|7766.6|7767.7|7763.7|7771.6|7769.6|7765.1|7763.1|940
1710968400000|2024-03-20 21:00:00|7767.1|7763.1|7765.4|7761.4|7767.1|7763.1|7762.7|7758.7|0
1710972000000|2024-03-20 22:00:00|7765.6|7761.6|7772.1|7768.1|7772.4|7768.4|7764.8|7760.8|0
1710975600000|2024-03-20 23:00:00|7770.4|7766.4|7777.1|7773.1|7779.6|7775.6|7770.1|7766.1|0
1710979200000|2024-03-21 00:00:00|7777|7773|7772.8|7768.8|7777|7773|7769.2|7765.2|0
1710982800000|2024-03-21 01:00:00|7772.7|7768.7|7782.3|7779.3|7782.3|7779.3|7772.7|7768.7|386
1710986400000|2024-03-21 02:00:00|7782.1|7779.1|7789.8|7786.8|7793.1|7790.1|7781.3|7778.3|345
1710990000000|2024-03-21 03:00:00|7789.6|7786.6|7799.6|7796.6|7800.3|7797.3|7788.8|7785.8|426
1710993600000|2024-03-21 04:00:00|7799.8|7796.8|7803.3|7800.3|7804.6|7801.6|7799.3|7796.3|223
1710997200000|2024-03-21 05:00:00|7803.1|7800.1|7809.8|7806.8|7811.8|7808.8|7802.8|7799.8|300
1711000800000|2024-03-21 06:00:00|7810.1|7807.1|7795.6|7792.6|7811.3|7808.3|7795.1|7792.1|825
1711004400000|2024-03-21 07:00:00|7796.3|7793.3|7802.3|7800.3|7813.8|7811.8|7794.8|7792.8|3073
1711008000000|2024-03-21 08:00:00|7801.8|7800.8|7824.2|7823.2|7842.3|7841.3|7801.8|7800.8|20691
1711011600000|2024-03-21 09:00:00|7824.5|7823.5|7807|7806|7825.2|7824.2|7800.7|7799.7|9783
1711015200000|2024-03-21 10:00:00|7807.2|7806.2|7809|7808|7815|7814|7804.5|7803.5|4904
1711018800000|2024-03-21 11:00:00|7808.5|7807.5|7835.7|7834.7|7838|7837|7807.5|7806.5|6993
1711022400000|2024-03-21 12:00:00|7836.2|7835.2|7849.8|7848.8|7865|7864|7836.2|7835.2|11815
1711026000000|2024-03-21 13:00:00|7849.3|7848.3|7876.5|7875.5|7884|7883|7847.8|7846.8|12124
1711029600000|2024-03-21 14:00:00|7876.3|7875.3|7886.3|7885.3|7892.5|7891.5|7868.3|7867.3|11040
1711033200000|2024-03-21 15:00:00|7885.8|7884.8|7892.5|7891.5|7902.7|7901.7|7885.8|7884.8|12352
1711036800000|2024-03-21 16:00:00|7892|7891|7887|7885|7893.2|7892.2|7880.5|7878.5|25268
1711040400000|2024-03-21 17:00:00|7886.7|7884.7|7889|7887|7891.5|7889.5|7883.5|7881.5|2336
1711044000000|2024-03-21 18:00:00|7888.5|7886.5|7888.5|7886.5|7891.2|7889.2|7884.7|7882.7|1656
1711047600000|2024-03-21 19:00:00|7888.2|7886.2|7888|7886|7893|7891|7886|7884|2436
1711051200000|2024-03-21 20:00:00|7888.5|7886.5|7886.1|7882.1|7891|7889|7884|7882|794
1711054800000|2024-03-21 21:00:00|7885.3|7881.3|7884.8|7880.8|7886.6|7882.6|7883.8|7879.8|0
1711058400000|2024-03-21 22:00:00|7884.9|7880.9|7887.1|7883.1|7887.4|7883.4|7880.4|7876.4|0
1711062000000|2024-03-21 23:00:00|7887|7883|7887.7|7883.7|7888.2|7884.2|7885.4|7881.4|0
1711065600000|2024-03-22 00:00:00|7887.8|7883.8|7882.7|7878.7|7888.8|7884.8|7880|7876|0
1711069200000|2024-03-22 01:00:00|7882.6|7878.6|7883|7880|7892.7|7889.7|7881.8|7877.8|839
1711072800000|2024-03-22 02:00:00|7884|7881|7880.6|7877.6|7887.6|7884.6|7880.6|7877.6|430
1711076400000|2024-03-22 03:00:00|7880.9|7877.9|7878.6|7875.6|7881.6|7878.6|7876.6|7873.6|358
1711080000000|2024-03-22 04:00:00|7878.9|7875.9|7880.1|7877.1|7881.6|7878.6|7877.1|7874.1|118
1711083600000|2024-03-22 05:00:00|7880.4|7877.4|7885.4|7882.4|7886.1|7883.1|7879.6|7876.6|297
1711087200000|2024-03-22 06:00:00|7885.6|7882.6|7880.6|7877.6|7890.1|7887.1|7880.4|7877.4|606
1711090800000|2024-03-22 07:00:00|7880.9|7877.9|7891.6|7889.6|7893.6|7891.6|7878.4|7876.4|2655
1711094400000|2024-03-22 08:00:00|7891.1|7890.1|7932|7931|7935.8|7934.8|7890.4|7889.4|15289
1711098000000|2024-03-22 09:00:00|7931.8|7930.8|7949.5|7948.5|7955.8|7954.8|7930|7929|8384
1711101600000|2024-03-22 10:00:00|7949.3|7948.3|7946.3|7945.3|7963.3|7962.3|7944.8|7943.8|5998
1711105200000|2024-03-22 11:00:00|7946|7945|7919.3|7918.3|7948.8|7947.8|7919|7918|6097
1711108800000|2024-03-22 12:00:00|7918.8|7917.8|7924.9|7923.9|7927.4|7926.4|7913|7912|6010
1711112400000|2024-03-22 13:00:00|7924.6|7923.6|7924.4|7923.4|7937.4|7936.4|7923.6|7922.6|7818
1711116000000|2024-03-22 14:00:00|7924.6|7923.6|7934.9|7933.9|7941.9|7940.9|7923.9|7922.9|9009
1711119600000|2024-03-22 15:00:00|7934.6|7933.6|7934.9|7933.9|7944.9|7943.9|7932.6|7931.6|7088
1711123200000|2024-03-22 16:00:00|7935.1|7934.1|7939.9|7937.9|7940.1|7938.1|7929.9|7927.9|14137
1711126800000|2024-03-22 17:00:00|7940.1|7938.1|7940.9|7938.9|7942.4|7940.4|7936.1|7934.1|2005
1711130400000|2024-03-22 18:00:00|7941.1|7939.1|7935.9|7933.9|7942.6|7940.6|7932.4|7930.4|1275
1711134000000|2024-03-22 19:00:00|7935.6|7933.6|7927.9|7925.9|7936.4|7934.4|7927.1|7925.1|1885
1711137600000|2024-03-22 20:00:00|7928.1|7926.1|7928.5|7924.5|7929.6|7927.6|7925.9|7923.9|423
1711317600000|2024-03-24 22:00:00|7932.1|7928.1|7929.7|7925.7|7933.6|7929.6|7927.5|7923.5|0
1711321200000|2024-03-24 23:00:00|7929.9|7925.9|7933.5|7929.5|7933.7|7929.7|7928.1|7924.1|0
1711324800000|2024-03-25 00:00:00|7933.6|7929.6|7931.6|7927.6|7935.3|7931.3|7930.8|7926.8|0
1711328400000|2024-03-25 01:00:00|7937.4|7934.4|7934.1|7931.1|7940.9|7937.9|7931.4|7928.4|618
1711332000000|2024-03-25 02:00:00|7934.4|7931.4|7931.4|7928.4|7936.4|7933.4|7928.9|7925.9|295
1711335600000|2024-03-25 03:00:00|7931.1|7928.1|7930.6|7927.6|7933.1|7930.1|7928.1|7925.1|177
1711339200000|2024-03-25 04:00:00|7930.4|7927.4|7929.1|7926.1|7930.6|7927.6|7926.4|7923.4|111
1711342800000|2024-03-25 05:00:00|7928.9|7925.9|7923.6|7920.6|7929.6|7926.6|7922.1|7919.1|96
1711346400000|2024-03-25 06:00:00|7923.4|7920.4|7918.6|7915.6|7923.6|7920.6|7913.4|7910.4|561
1711350000000|2024-03-25 07:00:00|7918.9|7915.9|7921.6|7919.6|7926.6|7924.6|7910.6|7908.6|2551
1711353600000|2024-03-25 08:00:00|7921.1|7920.1|7926.8|7925.8|7940.4|7939.4|7919.9|7918.9|8924
1711357200000|2024-03-25 09:00:00|7926.3|7925.3|7909.3|7908.3|7927.5|7926.5|7909|7908|3959
1711360800000|2024-03-25 10:00:00|7909|7908|7902.5|7901.5|7909|7908|7899.8|7898.8|5834
1711364400000|2024-03-25 11:00:00|7902.3|7901.3|7892.8|7891.8|7902.8|7901.8|7892.3|7891.3|5240
1711368000000|2024-03-25 12:00:00|7892.5|7891.5|7897.8|7896.8|7898.5|7897.5|7889.8|7888.8|4764
1711371600000|2024-03-25 13:00:00|7898|7897|7914.3|7913.3|7915.5|7914.5|7896.8|7895.8|5878
1711375200000|2024-03-25 14:00:00|7914.1|7913.1|7928.6|7927.6|7930.6|7929.6|7913.6|7912.6|7820
1711378800000|2024-03-25 15:00:00|7928.3|7927.3|7921.1|7920.1|7932.6|7931.6|7919.6|7918.6|5497
1711382400000|2024-03-25 16:00:00|7920.8|7919.8|7917.6|7915.6|7925.6|7924.6|7915.1|7913.1|15277
1711386000000|2024-03-25 17:00:00|7917.3|7915.3|7912.6|7910.6|7917.3|7915.3|7911.6|7909.6|1484
1711389600000|2024-03-25 18:00:00|7912.3|7910.3|7909.3|7907.3|7915.6|7913.6|7908.6|7906.6|1915
1711393200000|2024-03-25 19:00:00|7909.6|7907.6|7900.1|7898.1|7910.1|7908.1|7896.6|7894.6|2119
1711396800000|2024-03-25 20:00:00|7900.6|7898.6|7908|7904|7908.1|7905.6|7900.1|7898.1|655
1711400400000|2024-03-25 21:00:00|7907.8|7903.8|7907.9|7903.9|7908.1|7904.1|7907.1|7903.1|0
1711404000000|2024-03-25 22:00:00|7908.5|7904.5|7910.6|7906.6|7912.9|7908.9|7908.5|7904.5|0
1711407600000|2024-03-25 23:00:00|7910.6|7906.6|7912|7908|7912.8|7908.8|7909.4|7905.4|0
1711411200000|2024-03-26 00:00:00|7912.1|7908.1|7916.2|7912.2|7918|7914|7911.4|7907.4|0
1711414800000|2024-03-26 01:00:00|7918.2|7915.2|7913.4|7910.4|7918.2|7915.2|7910.7|7907.7|458
1711418400000|2024-03-26 02:00:00|7912.9|7909.9|7904.4|7901.4|7913.7|7910.7|7902.7|7899.7|225
1711422000000|2024-03-26 03:00:00|7904.9|7901.9|7893.7|7890.7|7904.9|7901.9|7893.7|7890.7|225
1711425600000|2024-03-26 04:00:00|7893.9|7890.9|7895.9|7892.9|7898.7|7895.7|7891.7|7888.7|121
1711429200000|2024-03-26 05:00:00|7895.7|7892.7|7898.7|7895.7|7899.2|7896.2|7892.9|7889.9|311
1711432800000|2024-03-26 06:00:00|7898.4|7895.4|7899.9|7896.9|7902.9|7899.9|7895.4|7892.4|556
1711436400000|2024-03-26 07:00:00|7901.4|7898.4|7894.7|7892.7|7903.4|7901.4|7889.9|7887.9|1623
1711440000000|2024-03-26 08:00:00|7894.2|7893.2|7906|7905|7915|7914|7892.2|7891.2|8802
1711443600000|2024-03-26 09:00:00|7906.2|7905.2|7915.5|7914.5|7917|7916|7905|7904|3282
1711447200000|2024-03-26 10:00:00|7916|7915|7920|7919|7920.5|7919.5|7911.7|7910.7|3880
1711450800000|2024-03-26 11:00:00|7920.5|7919.5|7924|7923|7924|7923|7913.7|7912.7|3237
1711454400000|2024-03-26 12:00:00|7923.5|7922.5|7934.9|7933.9|7935.1|7934.1|7921|7920|5326
1711458000000|2024-03-26 13:00:00|7934.6|7933.6|7920.9|7919.9|7935.4|7934.4|7916.6|7915.6|5547
1711461600000|2024-03-26 14:00:00|7921.1|7920.1|7922.4|7921.4|7930.9|7929.9|7916.4|7915.4|7919
1711465200000|2024-03-26 15:00:00|7921.9|7920.9|7922.3|7921.3|7924.8|7923.8|7910.8|7909.8|7144
1711468800000|2024-03-26 16:00:00|7922|7921|7933.8|7931.8|7936.3|7934.3|7921.3|7920.3|15321
1711472400000|2024-03-26 17:00:00|7934|7932|7927.8|7925.8|7934|7932|7925|7923|2317
1711476000000|2024-03-26 18:00:00|7928.3|7926.3|7929.8|7927.8|7931.3|7929.3|7926.8|7924.8|1110
1711479600000|2024-03-26 19:00:00|7929.3|7927.3|7910.3|7908.3|7929.3|7927.3|7909.3|7907.3|2702
1711483200000|2024-03-26 20:00:00|7910|7908|7919.6|7915.6|7919.7|7917.5|7910|7908|600
1711486800000|2024-03-26 21:00:00|7919.9|7915.9|7921.1|7917.1|7921.3|7917.3|7919.7|7915.7|0
1711490400000|2024-03-26 22:00:00|7920.8|7916.8|7920.7|7916.7|7921.4|7917.4|7918.5|7914.5|0
1711494000000|2024-03-26 23:00:00|7921.5|7917.5|7924.3|7920.3|7924.3|7920.3|7918.3|7914.3|0
1711497600000|2024-03-27 00:00:00|7923.9|7919.9|7925.8|7921.8|7927.3|7923.3|7922.5|7918.5|0
1711501200000|2024-03-27 01:00:00|7931.9|7928.9|7930.9|7927.9|7933.6|7930.6|7925.1|7922.1|426
1711504800000|2024-03-27 02:00:00|7931.1|7928.1|7927.1|7924.1|7931.1|7928.1|7926.6|7923.6|61
1711508400000|2024-03-27 03:00:00|7927.4|7924.4|7932.1|7929.1|7933.4|7930.4|7927.4|7924.4|83
1711512000000|2024-03-27 04:00:00|7931.6|7928.6|7935.9|7932.9|7935.9|7932.9|7931.4|7928.4|98
1711515600000|2024-03-27 05:00:00|7935.4|7932.4|7935.4|7932.4|7938.9|7935.9|7934.6|7931.6|102
1711519200000|2024-03-27 06:00:00|7935.1|7932.1|7934.9|7931.9|7938.9|7935.9|7933.6|7930.6|266
1711522800000|2024-03-27 07:00:00|7934.6|7931.6|7921.4|7919.4|7935.4|7933.4|7918.1|7916.1|1663
1711526400000|2024-03-27 08:00:00|7920.9|7919.9|7906.2|7905.2|7929.1|7928.1|7905.2|7904.2|11539
1711530000000|2024-03-27 09:00:00|7906.4|7905.4|7907.7|7906.7|7913.7|7912.7|7899.7|7898.7|4896
1711533600000|2024-03-27 10:00:00|7908.2|7907.2|7905.7|7904.7|7912.2|7911.2|7899.2|7898.2|3229
1711537200000|2024-03-27 11:00:00|7905.4|7904.4|7909.7|7908.7|7913.9|7912.9|7902.7|7901.7|3670
1711540800000|2024-03-27 12:00:00|7909.2|7908.2|7897.7|7896.7|7913.2|7912.2|7892.9|7891.9|6166
1711544400000|2024-03-27 13:00:00|7898.2|7897.2|7914.7|7913.7|7917.2|7916.2|7897.2|7896.2|6741
1711548000000|2024-03-27 14:00:00|7915.7|7914.7|7928.2|7927.2|7938.2|7937.2|7911.7|7910.7|8464
1711551600000|2024-03-27 15:00:00|7927.9|7926.9|7930.2|7929.2|7940.2|7939.2|7926.2|7925.2|5447
1711555200000|2024-03-27 16:00:00|7929.9|7928.9|7932.3|7930.3|7935.3|7933.3|7926.7|7925.7|12746
1711558800000|2024-03-27 17:00:00|7932.5|7930.5|7931.8|7929.8|7938.3|7936.3|7931.3|7929.3|1912
1711562400000|2024-03-27 18:00:00|7932|7930|7932.3|7930.3|7937.8|7935.8|7931.3|7929.3|1583
1711566000000|2024-03-27 19:00:00|7932.8|7930.8|7947.3|7945.3|7947.3|7945.3|7927.5|7925.5|2921
1711569600000|2024-03-27 20:00:00|7946.8|7944.8|7948.3|7944.3|7949.3|7947.3|7946|7944|616
1711573200000|2024-03-27 21:00:00|7948.5|7944.5|7948.5|7944.5|7949.1|7945.1|7947.3|7943.3|0
1711576800000|2024-03-27 22:00:00|7948.4|7944.4|7941.9|7937.9|7948.4|7944.4|7940.8|7936.8|0
1711580400000|2024-03-27 23:00:00|7943.5|7939.5|7941.9|7937.9|7945.2|7941.2|7941.2|7937.2|0
1711584000000|2024-03-28 00:00:00|7943.1|7939.1|7948.5|7944.5|7949.4|7945.4|7942.9|7938.9|0
1711587600000|2024-03-28 01:00:00|7948.6|7944.6|7954|7951|7958.8|7955.8|7948.6|7944.6|741
1711591200000|2024-03-28 02:00:00|7954.3|7951.3|7958.5|7955.5|7959.7|7956.7|7953.5|7950.5|335
1711594800000|2024-03-28 03:00:00|7958.2|7955.2|7960.7|7957.7|7962.2|7959.2|7957|7954|287
1711598400000|2024-03-28 04:00:00|7960.5|7957.5|7962.7|7959.7|7964|7961|7958.7|7955.7|146
1711602000000|2024-03-28 05:00:00|7962.5|7959.5|7968.5|7965.5|7969|7966|7961.5|7958.5|687
1711605600000|2024-03-28 06:00:00|7967.7|7964.7|7967.5|7964.5|7973.5|7970.5|7962.7|7959.7|538
1711609200000|2024-03-28 07:00:00|7967.7|7964.7|7959.2|7957.2|7967.7|7965.2|7955.7|7953.7|2164
1711612800000|2024-03-28 08:00:00|7958.7|7957.7|7956.1|7955.1|7965.5|7964.5|7949.5|7948.5|8866
1711616400000|2024-03-28 09:00:00|7955.6|7954.6|7975.1|7974.1|7977.1|7976.1|7953.1|7952.1|4775
1711620000000|2024-03-28 10:00:00|7975.3|7974.3|7953.6|7952.6|7976.8|7975.8|7952.6|7951.6|3742
1711623600000|2024-03-28 11:00:00|7953.8|7952.8|7949.3|7948.3|7959.1|7958.1|7946.6|7945.6|4033
1711627200000|2024-03-28 12:00:00|7948.6|7947.6|7955.3|7954.3|7959.8|7958.8|7946.8|7945.8|3889
1711630800000|2024-03-28 13:00:00|7955.5|7954.5|7961.8|7960.8|7973|7972|7950.5|7949.5|7385
1711634400000|2024-03-28 14:00:00|7962.3|7961.3|7974.8|7973.8|7975|7974|7958.8|7957.8|5805
1711638000000|2024-03-28 15:00:00|7974.5|7973.5|7963.2|7962.2|7976.8|7975.8|7962.5|7961.5|7061
1711641600000|2024-03-28 16:00:00|7963|7962|7968.5|7966.5|7968.5|7967|7952.2|7950.2|28705
1711645200000|2024-03-28 17:00:00|7968.7|7966.7|7974.5|7972.5|7976.5|7974.5|7967.2|7965.2|2763
1711648800000|2024-03-28 18:00:00|7974.2|7972.2|7976.5|7974.5|7978|7976|7972|7970|1513
1711652400000|2024-03-28 19:00:00|7977|7975|7970|7968|7977.7|7975.7|7968|7966|2723
1711656000000|2024-03-28 20:00:00|7970.5|7968.5|7966.3|7962.3|7971|7969|7965.2|7962.3|529
1711659600000|2024-03-28 21:00:00|7966.7|7962.7|7966.7|7962.7|7966.7|7962.7|7966.7|7962.7|0
1711922400000|2024-03-31 22:00:00|7983.4|7979.4|7990.1|7986.1|7995.5|7991.5|7982.2|7978.2|0
1711926000000|2024-03-31 23:00:00|7996.3|7992.3|7996.5|7992.5|8008.7|8004.7|7995.3|7991.3|0
1711929600000|2024-04-01 00:00:00|8007.5|8003.5|7993|7989|8007.7|8003.7|7991.1|7987.1|0
1711933200000|2024-04-01 01:00:00|8003.2|7999.2|7991.1|7987.1|8003.9|7999.9|7990.9|7986.9|0
1711936800000|2024-04-01 02:00:00|8002|7998|8002.4|7998.4|8002.8|7998.8|8000.9|7996.9|0
1711940400000|2024-04-01 03:00:00|8002.3|7998.3|8004.3|8000.3|8004.3|8000.3|7990.6|7986.6|0
1711944000000|2024-04-01 04:00:00|8004.4|8000.4|8006.1|8002.1|8006.1|8002.1|7993.6|7989.6|0
1711947600000|2024-04-01 05:00:00|8006|8002|7992.1|7988.1|8006.3|8002.3|7991.8|7987.8|0
1711951200000|2024-04-01 06:00:00|8002.7|7998.7|7992.5|7988.5|8004.8|8000.8|7991.8|7987.8|0
1711954800000|2024-04-01 07:00:00|7992.6|7988.6|7995.6|7991.6|8006.1|8002.1|7992.6|7988.6|0
1711958400000|2024-04-01 08:00:00|8004.8|8000.8|8003.6|7999.6|8005|8001|8000.4|7996.4|0
1711962000000|2024-04-01 09:00:00|8003.7|7999.7|7992.9|7988.9|8003.9|7999.9|7992.1|7988.1|0
1711965600000|2024-04-01 10:00:00|7993|7989|8003|7999|8003.3|7999.3|7992.6|7988.6|0
1711969200000|2024-04-01 11:00:00|7994.4|7990.4|7995.7|7991.7|8002.2|7998.2|7986.6|7982.6|0
1711972800000|2024-04-01 12:00:00|7995.6|7991.6|7988|7984|7996.3|7992.3|7975.2|7971.2|0
1711976400000|2024-04-01 13:00:00|7988.1|7984.1|7988.1|7984.1|7991.3|7987.3|7972.3|7968.3|0
1711980000000|2024-04-01 14:00:00|7977.7|7973.7|7959.7|7955.7|7980|7976|7957.6|7953.6|0
1711983600000|2024-04-01 15:00:00|7972.5|7968.5|7965.3|7961.3|7977.3|7973.3|7964|7960|0
1711987200000|2024-04-01 16:00:00|7965.6|7961.6|7976.9|7972.9|7980.4|7976.4|7964|7960|0
1711990800000|2024-04-01 17:00:00|7960.4|7956.4|7979.7|7975.7|7979.7|7975.7|7956.8|7952.8|0
1711994400000|2024-04-01 18:00:00|7979.6|7975.6|7979.5|7975.5|7982.6|7978.6|7964.9|7960.9|0
1711998000000|2024-04-01 19:00:00|7965|7961|7970.5|7966.5|7982.7|7978.7|7963.3|7959.3|0
1712001600000|2024-04-01 20:00:00|7981.3|7977.3|7980.8|7976.8|7983.6|7979.6|7979.4|7975.4|0
1712005200000|2024-04-01 21:00:00|7970.5|7966.5|7970.7|7966.7|7971.7|7967.7|7969.7|7965.7|0
1712008800000|2024-04-01 22:00:00|7970.4|7966.4|7963.5|7959.5|7977.1|7973.1|7963|7959|0
1712012400000|2024-04-01 23:00:00|7973.6|7969.6|7946.2|7942.2|7975.7|7971.7|7946.2|7942.2|0
1712016000000|2024-04-02 00:00:00|7945.2|7941.2|7966.2|7963.2|7971.2|7968.2|7944.7|7940.7|1487
1712019600000|2024-04-02 01:00:00|7966|7963|7971.2|7968.2|7973.5|7970.5|7962.5|7959.5|477
1712023200000|2024-04-02 02:00:00|7971.5|7968.5|7971.7|7968.7|7975|7972|7968|7965|335
1712026800000|2024-04-02 03:00:00|7971.9|7968.9|7967.7|7964.7|7973.7|7970.7|7966.9|7963.9|239
1712030400000|2024-04-02 04:00:00|7968.4|7965.4|7969.5|7966.5|7971.2|7968.2|7965.9|7962.9|213
1712034000000|2024-04-02 05:00:00|7969.2|7966.2|7969|7966|7969.5|7966.5|7965|7962|310
1712037600000|2024-04-02 06:00:00|7968.7|7965.7|7973|7971|7976.5|7974.5|7964.7|7962.7|3521
1712041200000|2024-04-02 07:00:00|7972.5|7971.5|8006.3|8005.3|8009.3|8008.3|7972.5|7971.5|18371
1712044800000|2024-04-02 08:00:00|8007.5|8006.5|7975.3|7974.3|8017.5|8016.5|7975.3|7974.3|7369
1712048400000|2024-04-02 09:00:00|7975.8|7974.8|7979.3|7978.3|7988.3|7987.3|7970.8|7969.8|4850
1712052000000|2024-04-02 10:00:00|7978.8|7977.8|7979.3|7978.3|7981.5|7980.5|7970.8|7969.8|3624
1712055600000|2024-04-02 11:00:00|7978.8|7977.8|7969.9|7968.9|7980.5|7979.5|7967.6|7966.6|5900
1712059200000|2024-04-02 12:00:00|7969.4|7968.4|7962.9|7961.9|7978.9|7977.9|7958.9|7957.9|6550
1712062800000|2024-04-02 13:00:00|7962.4|7961.4|7941.6|7940.6|7962.4|7961.4|7926.1|7925.1|12120
1712066400000|2024-04-02 14:00:00|7941.4|7940.4|7933.6|7932.6|7949.4|7948.4|7930.9|7929.9|10603
1712070000000|2024-04-02 15:00:00|7933.9|7932.9|7926.4|7924.4|7942.4|7941.4|7922.9|7920.9|16733
1712073600000|2024-04-02 16:00:00|7926.1|7924.1|7937.4|7935.4|7937.4|7935.4|7923.9|7921.9|3349
1712077200000|2024-04-02 17:00:00|7936.9|7934.9|7931.9|7929.9|7937.4|7935.4|7928.4|7926.4|2186
1712080800000|2024-04-02 18:00:00|7931.6|7929.6|7935.9|7933.9|7938.9|7936.9|7930.9|7928.9|1149
1712084400000|2024-04-02 19:00:00|7936.1|7934.1|7945.5|7941.5|7945.9|7943.1|7935.4|7933.4|2746
1712088000000|2024-04-02 20:00:00|7945.6|7941.6|7945.9|7941.9|7948.6|7944.6|7945.4|7941.4|0
1712091600000|2024-04-02 21:00:00|7947.7|7943.7|7948.2|7944.2|7948.3|7944.3|7947|7943|0
1712095200000|2024-04-02 22:00:00|7945.9|7941.9|7941.6|7937.6|7946.7|7942.7|7941.1|7937.1|0
1712098800000|2024-04-02 23:00:00|7941.5|7937.5|7942.3|7938.3|7945.1|7941.1|7940.5|7936.5|0
1712102400000|2024-04-03 00:00:00|7944.7|7940.7|7923.1|7920.1|7944.7|7940.7|7922.6|7919.6|749
1712106000000|2024-04-03 01:00:00|7922.9|7919.9|7912.1|7909.1|7924.9|7921.9|7911.9|7908.9|831
1712109600000|2024-04-03 02:00:00|7912.4|7909.4|7913.4|7910.4|7919.6|7916.6|7909.4|7906.4|272
1712113200000|2024-04-03 03:00:00|7912.9|7909.9|7913.1|7910.1|7914.9|7911.9|7909.1|7906.1|363
1712116800000|2024-04-03 04:00:00|7913.4|7910.4|7914.4|7911.4|7916.6|7913.6|7905.9|7902.9|403
1712120400000|2024-04-03 05:00:00|7914.1|7911.1|7908.6|7905.6|7918.6|7915.6|7907.9|7904.9|560
1712124000000|2024-04-03 06:00:00|7909.1|7906.1|7917.9|7915.9|7918.1|7916.1|7902.1|7900.1|3721
1712127600000|2024-04-03 07:00:00|7917.4|7916.4|7888.3|7887.3|7927.4|7926.4|7887.8|7886.8|13435
1712131200000|2024-04-03 08:00:00|7888.8|7887.8|7893.8|7892.8|7895.8|7894.8|7882.3|7881.3|6080
1712134800000|2024-04-03 09:00:00|7893.5|7892.5|7905.3|7904.3|7910.3|7909.3|7891.5|7890.5|3917
1712138400000|2024-04-03 10:00:00|7904.8|7903.8|7904.8|7903.8|7910.8|7909.8|7901.3|7900.3|3655
1712142000000|2024-04-03 11:00:00|7905.3|7904.3|7916|7915|7917|7916|7903.3|7902.3|3727
1712145600000|2024-04-03 12:00:00|7915.5|7914.5|7903|7902|7919|7918|7902.5|7901.5|4552
1712149200000|2024-04-03 13:00:00|7902.7|7901.7|7923.7|7922.7|7927|7926|7902.5|7901.5|8054
1712152800000|2024-04-03 14:00:00|7922.7|7921.7|7927.5|7926.5|7935.2|7934.2|7920.5|7919.5|11166
1712156400000|2024-04-03 15:00:00|7928|7927|7931.2|7929.2|7938|7937|7926|7925|17199
1712160000000|2024-04-03 16:00:00|7931.7|7929.7|7924.9|7922.9|7934.7|7932.7|7921.7|7919.7|3331
1712163600000|2024-04-03 17:00:00|7925.2|7923.2|7931.7|7929.7|7933.7|7931.7|7924.2|7922.2|1304
1712167200000|2024-04-03 18:00:00|7931.2|7929.2|7928.7|7926.7|7933.2|7931.2|7926.4|7924.4|1168
1712170800000|2024-04-03 19:00:00|7928.4|7926.4|7925.5|7921.5|7928.7|7926.7|7913.7|7911.7|3150
1712174400000|2024-04-03 20:00:00|7924.3|7920.3|7928.7|7924.7|7931|7927|7924.1|7920.1|0
1712178000000|2024-04-03 21:00:00|7928|7924|7930.5|7926.5|7930.5|7926.5|7927.7|7923.7|0
1712181600000|2024-04-03 22:00:00|7930.3|7926.3|7928.9|7924.9|7930.3|7926.3|7927.1|7923.1|0
1712185200000|2024-04-03 23:00:00|7929.1|7925.1|7936.5|7932.5|7944.6|7940.6|7928.5|7924.5|0
1712188800000|2024-04-04 00:00:00|7936.4|7932.4|7935.9|7932.9|7938.7|7935.7|7931.1|7928.1|506
1712192400000|2024-04-04 01:00:00|7936.2|7933.2|7937.4|7934.4|7939.9|7936.9|7934.9|7931.9|186
1712196000000|2024-04-04 02:00:00|7937.9|7934.9|7940.4|7937.4|7941.7|7938.7|7935.4|7932.4|165
1712199600000|2024-04-04 03:00:00|7941.4|7938.4|7943.9|7940.9|7945.2|7942.2|7940.2|7937.2|218
1712203200000|2024-04-04 04:00:00|7944.4|7941.4|7946.2|7943.2|7948.7|7945.7|7943.4|7940.4|373
1712206800000|2024-04-04 05:00:00|7946.4|7943.4|7942.7|7939.7|7947.4|7944.4|7941.9|7938.9|231
1712210400000|2024-04-04 06:00:00|7942.4|7939.4|7942.9|7940.9|7944.2|7942.2|7936.2|7934.2|1361
1712214000000|2024-04-04 07:00:00|7942.4|7941.4|7958.3|7957.3|7961.6|7960.6|7939.9|7938.9|9090
1712217600000|2024-04-04 08:00:00|7958.1|7957.1|7966.1|7965.1|7974.6|7973.6|7956.1|7955.1|5506
1712221200000|2024-04-04 09:00:00|7966.3|7965.3|7970.1|7969.1|7977.1|7976.1|7964.6|7963.6|3688
1712224800000|2024-04-04 10:00:00|7969.6|7968.6|7975.3|7974.3|7976.6|7975.6|7969.6|7968.6|2975
1712228400000|2024-04-04 11:00:00|7975.6|7974.6|7975.8|7974.8|7978.8|7977.8|7968|7967|4362
1712232000000|2024-04-04 12:00:00|7976.3|7975.3|7974.8|7973.8|7977|7976|7967.3|7966.3|4717
1712235600000|2024-04-04 13:00:00|7975|7974|7983.3|7982.3|7992.8|7991.8|7972.3|7971.3|8598
1712239200000|2024-04-04 14:00:00|7982.8|7981.8|7973|7972|7982.8|7981.8|7967|7966|6684
1712242800000|2024-04-04 15:00:00|7972.5|7971.5|7976.5|7974.5|7980.5|7978.5|7971.5|7970|15193
1712246400000|2024-04-04 16:00:00|7976.7|7974.7|7970.5|7968.5|7979|7977|7969.5|7967.5|2122
1712250000000|2024-04-04 17:00:00|7971|7969|7963.5|7961.5|7971.5|7969.5|7963|7961|1724
1712253600000|2024-04-04 18:00:00|7963.2|7961.2|7907.7|7905.7|7966|7964|7902.5|7900.5|6157
1712257200000|2024-04-04 19:00:00|7906.7|7904.7|7890.9|7886.9|7908.2|7906.2|7879.5|7877.5|7285
1712260800000|2024-04-04 20:00:00|7891.8|7887.8|7893.4|7889.4|7898.2|7894.2|7888.3|7884.3|3
1712264400000|2024-04-04 21:00:00|7893.3|7889.3|7895.1|7891.1|7895.8|7891.8|7893.2|7889.2|0
1712268000000|2024-04-04 22:00:00|7895.7|7891.7|7889.5|7885.5|7906.7|7902.7|7889.3|7885.3|0
1712271600000|2024-04-04 23:00:00|7889.6|7885.6|7893.5|7889.5|7899.9|7895.9|7884.2|7880.2|0
1712275200000|2024-04-05 00:00:00|7882.7|7878.7|7886.3|7883.3|7898.5|7895.5|7881.2|7877.2|655
1712278800000|2024-04-05 01:00:00|7885.8|7882.8|7861.8|7858.8|7888.1|7885.1|7858.8|7855.8|685
1712282400000|2024-04-05 02:00:00|7861.6|7858.6|7859.1|7856.1|7863.6|7860.6|7857.3|7854.3|549
1712286000000|2024-04-05 03:00:00|7858.3|7855.3|7868.3|7865.3|7868.8|7865.8|7856.8|7853.8|690
1712289600000|2024-04-05 04:00:00|7868.1|7865.1|7864.3|7861.3|7869.8|7866.8|7861.8|7858.8|417
1712293200000|2024-04-05 05:00:00|7864.1|7861.1|7882.3|7879.3|7883.8|7880.8|7864.1|7861.1|864
1712296800000|2024-04-05 06:00:00|7882.8|7879.8|7898.1|7896.1|7903.6|7901.6|7877.3|7875.3|3930
1712300400000|2024-04-05 07:00:00|7897.6|7896.6|7902.5|7901.5|7902.7|7901.7|7885.6|7884.6|14314
1712304000000|2024-04-05 08:00:00|7903|7902|7897.5|7896.5|7907|7906|7893|7892|7049
1712307600000|2024-04-05 09:00:00|7898|7897|7906|7905|7909.5|7908.5|7895|7894|5415
1712311200000|2024-04-05 10:00:00|7906.5|7905.5|7898|7897|7910.5|7909.5|7897|7896|5058
1712314800000|2024-04-05 11:00:00|7897.7|7896.7|7892.7|7891.7|7903|7902|7891.5|7890.5|5703
1712318400000|2024-04-05 12:00:00|7892.5|7891.5|7906.2|7905.2|7918|7917|7890.5|7889.5|8454
1712322000000|2024-04-05 13:00:00|7907|7906|7899|7898|7916.5|7915.5|7898.7|7897.7|8220
1712325600000|2024-04-05 14:00:00|7898.7|7897.7|7908.3|7907.3|7909.3|7908.3|7884.5|7883.5|9605
1712329200000|2024-04-05 15:00:00|7908.8|7907.8|7918.3|7916.3|7919.8|7917.8|7898.3|7897.3|21222
1712332800000|2024-04-05 16:00:00|7918.5|7916.5|7928.3|7926.3|7928.8|7926.8|7915.3|7913.3|2964
1712336400000|2024-04-05 17:00:00|7928|7926|7906.8|7904.8|7929.3|7927.3|7904.3|7902.3|2517
1712340000000|2024-04-05 18:00:00|7907.3|7905.3|7906.3|7904.3|7918.3|7916.3|7903|7901|3635
1712343600000|2024-04-05 19:00:00|7906.8|7904.8|7918.7|7914.7|7921.3|7919.3|7906.3|7904.3|3412
1712347200000|2024-04-05 20:00:00|7918.6|7914.6|7921.3|7917.3|7921.3|7917.3|7913.9|7909.9|2
1712527200000|2024-04-07 22:00:00|7927.6|7923.6|7923.2|7919.2|7928.1|7924.1|7921.8|7917.8|0
1712530800000|2024-04-07 23:00:00|7922|7918|7919.7|7915.7|7926.6|7922.6|7918.1|7914.1|0
1712534400000|2024-04-08 00:00:00|7919.8|7915.8|7911.3|7908.3|7924.3|7921.3|7904.5|7901.5|589
1712538000000|2024-04-08 01:00:00|7911.5|7908.5|7918.5|7915.5|7918.5|7915.5|7907.5|7904.5|383
1712541600000|2024-04-08 02:00:00|7918.8|7915.8|7926.5|7923.5|7927|7924|7916.3|7913.3|397
1712545200000|2024-04-08 03:00:00|7926.8|7923.8|7910|7907|7926.8|7923.8|7907|7904|254
1712548800000|2024-04-08 04:00:00|7909.8|7906.8|7912|7909|7914.3|7911.3|7909.8|7906.8|121
1712552400000|2024-04-08 05:00:00|7911.5|7908.5|7914.5|7911.5|7917.3|7914.3|7910.5|7907.5|346
1712556000000|2024-04-08 06:00:00|7914.8|7911.8|7906|7904|7918.3|7916.3|7905.3|7903.3|1187
1712559600000|2024-04-08 07:00:00|7905.5|7904.5|7915.9|7914.9|7924.9|7923.9|7896.8|7895.8|9512
1712563200000|2024-04-08 08:00:00|7916.1|7915.1|7909.4|7908.4|7919.6|7918.6|7887.9|7886.9|5018
1712566800000|2024-04-08 09:00:00|7909.1|7908.1|7922.9|7921.9|7924.6|7923.6|7905.6|7904.6|2563
1712570400000|2024-04-08 10:00:00|7922.4|7921.4|7925.9|7924.9|7926.9|7925.9|7916.4|7915.4|1890
1712574000000|2024-04-08 11:00:00|7925.6|7924.6|7926.4|7925.4|7929.6|7928.6|7923.1|7922.1|2597
1712577600000|2024-04-08 12:00:00|7926.1|7925.1|7942.9|7941.9|7943.1|7942.1|7925.9|7924.9|4181
1712581200000|2024-04-08 13:00:00|7943.4|7942.4|7939.4|7938.4|7955.1|7954.1|7939.1|7938.1|7711
1712584800000|2024-04-08 14:00:00|7939.9|7938.9|7939.1|7938.1|7941.6|7940.6|7924.1|7923.1|7427
1712588400000|2024-04-08 15:00:00|7939.4|7938.4|7942.4|7940.4|7948.9|7947.9|7935.9|7934.9|13549
1712592000000|2024-04-08 16:00:00|7942.1|7940.1|7950.9|7948.9|7950.9|7948.9|7936.6|7934.6|2820
1712595600000|2024-04-08 17:00:00|7950.4|7948.4|7949.9|7947.9|7950.9|7948.9|7945.9|7943.9|1349
1712599200000|2024-04-08 18:00:00|7949.6|7947.6|7948.9|7946.9|7949.9|7947.9|7944.9|7942.9|879
1712602800000|2024-04-08 19:00:00|7948.6|7946.6|7945.2|7941.2|7952.9|7950.9|7941.4|7939.4|1949
1712606400000|2024-04-08 20:00:00|7945.4|7941.4|7949.5|7945.5|7950.5|7946.5|7945.3|7941.3|0
1712610000000|2024-04-08 21:00:00|7948.3|7944.3|7948.3|7944.3|7948.9|7944.9|7947.5|7943.5|0
1712613600000|2024-04-08 22:00:00|7948.6|7944.6|7950.7|7946.7|7951.5|7947.5|7948.4|7944.4|0
1712617200000|2024-04-08 23:00:00|7950.6|7946.6|7947.8|7943.8|7950.9|7946.9|7947.5|7943.5|0
1712620800000|2024-04-09 00:00:00|7946.6|7942.6|7941.6|7938.6|7947.1|7944.1|7938.4|7935.4|334
1712624400000|2024-04-09 01:00:00|7941.9|7938.9|7942.1|7939.1|7947.9|7944.9|7939.9|7936.9|244
1712628000000|2024-04-09 02:00:00|7941.9|7938.9|7941.1|7938.1|7943.6|7940.6|7937.6|7934.6|103
1712631600000|2024-04-09 03:00:00|7940.9|7937.9|7942.1|7939.1|7942.9|7939.9|7939.4|7936.4|84
1712635200000|2024-04-09 04:00:00|7942.4|7939.4|7944.1|7941.1|7946.4|7943.4|7941.9|7938.9|147
1712638800000|2024-04-09 05:00:00|7943.9|7940.9|7943.1|7940.1|7947.6|7944.6|7941.6|7938.6|320
1712642400000|2024-04-09 06:00:00|7942.6|7940.6|7932.6|7930.6|7943.9|7941.9|7932.4|7930.4|903
1712646000000|2024-04-09 07:00:00|7932.1|7931.1|7944.1|7943.1|7950.6|7949.6|7921.4|7920.4|8835
1712649600000|2024-04-09 08:00:00|7943.9|7942.9|7956.9|7955.9|7959.4|7958.4|7942.6|7941.6|4546
1712653200000|2024-04-09 09:00:00|7956.6|7955.6|7950.9|7949.9|7962.6|7961.6|7949.4|7948.4|3945
1712656800000|2024-04-09 10:00:00|7950.4|7949.4|7944.9|7943.9|7955.4|7954.4|7938.4|7937.4|3549
1712660400000|2024-04-09 11:00:00|7945.1|7944.1|7956|7955|7957.5|7956.5|7944.9|7943.9|3906
1712664000000|2024-04-09 12:00:00|7956.5|7955.5|7955.5|7954.5|7961.2|7960.2|7949.5|7948.5|3817
1712667600000|2024-04-09 13:00:00|7955|7954|7944.5|7943.5|7962.5|7961.5|7936.2|7935.2|6787
1712671200000|2024-04-09 14:00:00|7944.2|7943.2|7930.7|7929.7|7954.2|7953.2|7917.2|7916.2|11300
1712674800000|2024-04-09 15:00:00|7930.4|7929.4|7935.7|7933.7|7940.7|7938.7|7927.2|7926.2|16656
1712678400000|2024-04-09 16:00:00|7936.2|7934.2|7937.4|7935.4|7946.2|7944.2|7934.7|7932.7|2479
1712682000000|2024-04-09 17:00:00|7937.7|7935.7|7936.2|7934.2|7945.2|7943.2|7936.2|7934.2|1496
1712685600000|2024-04-09 18:00:00|7935.7|7933.7|7936.2|7934.2|7940.7|7938.7|7933.2|7931.2|965
1712689200000|2024-04-09 19:00:00|7935.9|7933.9|7952.9|7948.9|7952.9|7950.2|7931.2|7929.2|2138
1712692800000|2024-04-09 20:00:00|7952.7|7948.7|7951|7947|7964.3|7960.3|7950.1|7946.1|0
1712696400000|2024-04-09 21:00:00|7957|7953|7956.7|7952.7|7957.9|7953.9|7955.9|7951.9|0
1712700000000|2024-04-09 22:00:00|7956.8|7952.8|7949.5|7945.5|7957.5|7953.5|7948.7|7944.7|0
1712703600000|2024-04-09 23:00:00|7949.6|7945.6|7954.8|7950.8|7956.4|7952.4|7948.5|7944.5|0
1712707200000|2024-04-10 00:00:00|7954.9|7950.9|7963.5|7960.5|7966|7963|7953.8|7950.5|370
1712710800000|2024-04-10 01:00:00|7964|7961|7968.3|7965.3|7968.5|7965.5|7959.5|7956.5|271
1712714400000|2024-04-10 02:00:00|7967.8|7964.8|7972.5|7969.5|7973.5|7970.5|7965.3|7962.3|261
1712718000000|2024-04-10 03:00:00|7972.8|7969.8|7975.8|7972.8|7977.3|7974.3|7972.3|7969.3|462
1712721600000|2024-04-10 04:00:00|7976|7973|7979.5|7976.5|7982.3|7979.3|7976|7973|457
1712725200000|2024-04-10 05:00:00|7980|7977|7979.8|7976.8|7987|7984|7978|7975|523
1712728800000|2024-04-10 06:00:00|7980|7977|7983|7981|7990.3|7988.3|7977|7975|2754
1712732400000|2024-04-10 07:00:00|7982.5|7981.5|7980.1|7979.1|7988.3|7987.3|7975.3|7974.3|6509
1712736000000|2024-04-10 08:00:00|7980.3|7979.3|7979.3|7978.3|7984.3|7983.3|7972.6|7971.6|2684
1712739600000|2024-04-10 09:00:00|7979.6|7978.6|7980.6|7979.6|7984.6|7983.6|7977.1|7976.1|2320
1712743200000|2024-04-10 10:00:00|7980.1|7979.1|7986.3|7985.3|7986.8|7985.8|7979.6|7978.6|2106
1712746800000|2024-04-10 11:00:00|7985.3|7984.3|7996|7995|7997.3|7996.3|7984.8|7983.8|2871
1712750400000|2024-04-10 12:00:00|7995.8|7994.8|7947.5|7946.5|8000.8|7999.8|7945.8|7944.8|11964
1712754000000|2024-04-10 13:00:00|7948.8|7947.8|7926.8|7925.8|7948.8|7947.8|7915|7914|13727
1712757600000|2024-04-10 14:00:00|7927|7926|7962.1|7961.1|7973.4|7972.4|7924.3|7923.3|9767
1712761200000|2024-04-10 15:00:00|7962.4|7961.4|7945.5|7943.5|7964.4|7963.4|7942.5|7940.5|15254
1712764800000|2024-04-10 16:00:00|7945.7|7943.7|7953.7|7951.7|7955|7953|7943|7941|2584
1712768400000|2024-04-10 17:00:00|7954|7952|7947.2|7945.2|7957|7955|7932.7|7930.7|4147
1712772000000|2024-04-10 18:00:00|7947.5|7945.5|7943|7941|7957.2|7955.2|7942.2|7940.2|1919
1712775600000|2024-04-10 19:00:00|7942.5|7940.5|7961.9|7957.9|7966|7964|7940.7|7938.7|2490
1712779200000|2024-04-10 20:00:00|7961.7|7957.7|7959|7955|7963.3|7959.3|7951.4|7947.4|0
1712782800000|2024-04-10 21:00:00|7959.7|7955.7|7958.9|7954.9|7960.1|7956.1|7958.4|7954.4|0
1712786400000|2024-04-10 22:00:00|7958.5|7954.5|7954.7|7950.7|7958.5|7954.5|7951.5|7947.5|0
1712790000000|2024-04-10 23:00:00|7951.3|7947.3|7950.5|7946.5|7954|7950|7945|7941|0
1712793600000|2024-04-11 00:00:00|7951.8|7947.8|7950.7|7947.7|7955.7|7952.7|7940.5|7937.5|614
1712797200000|2024-04-11 01:00:00|7950.2|7947.2|7957.2|7954.2|7960.5|7957.5|7946.7|7943.7|196
1712800800000|2024-04-11 02:00:00|7958.2|7955.2|7958.2|7955.2|7960.2|7957.2|7955.5|7952.5|145
1712804400000|2024-04-11 03:00:00|7958|7955|7966.2|7963.2|7968.2|7965.2|7957.7|7954.7|174
1712808000000|2024-04-11 04:00:00|7966|7963|7968.7|7965.7|7970.2|7967.2|7965.7|7962.7|113
1712811600000|2024-04-11 05:00:00|7969|7966|7969|7966|7971.7|7968.7|7968.2|7965.2|362
1712815200000|2024-04-11 06:00:00|7968|7965|7956|7954|7979|7977|7955|7953|2105
1712818800000|2024-04-11 07:00:00|7955.5|7954.5|7953.2|7952.2|7969.2|7968.2|7948.2|7947.2|9234
1712822400000|2024-04-11 08:00:00|7953.5|7952.5|7940|7939|7956.5|7955.5|7939.5|7938.5|3914
1712826000000|2024-04-11 09:00:00|7939.7|7938.7|7947.7|7946.7|7956.7|7955.7|7937.5|7936.5|4156
1712829600000|2024-04-11 10:00:00|7947.5|7946.5|7939|7938|7950.7|7949.7|7934.7|7933.7|3411
1712833200000|2024-04-11 11:00:00|7940|7939|7930.7|7929.7|7944.5|7943.5|7929.2|7928.2|4190
1712836800000|2024-04-11 12:00:00|7930.5|7929.5|7940.7|7939.7|7956.7|7955.7|7923.5|7922.5|9591
1712840400000|2024-04-11 13:00:00|7940.5|7939.5|7931|7930|7957.2|7956.2|7927.7|7926.7|8352
1712844000000|2024-04-11 14:00:00|7931.2|7930.2|7899.2|7898.2|7932|7931|7882.5|7881.5|14872
1712847600000|2024-04-11 15:00:00|7899.5|7898.5|7925.5|7923.5|7926.7|7924.7|7897.5|7896.5|16469
1712851200000|2024-04-11 16:00:00|7926|7924|7925.5|7923.5|7928|7926|7918|7916|2951
1712854800000|2024-04-11 17:00:00|7925.2|7923.2|7941.5|7939.5|7943|7941|7921|7919|1909
1712858400000|2024-04-11 18:00:00|7941.7|7939.7|7950.5|7948.5|7952.5|7950.5|7941|7939|1678
1712862000000|2024-04-11 19:00:00|7950.7|7948.7|7943.6|7939.6|7955.5|7953.5|7941.7|7939|2444
1712865600000|2024-04-11 20:00:00|7947.1|7943.1|7948.3|7944.3|7950.3|7946.3|7944.4|7940.4|0
1712869200000|2024-04-11 21:00:00|7944.1|7940.1|7943.4|7939.4|7944.6|7940.6|7943.3|7939.3|0
1712872800000|2024-04-11 22:00:00|7943.6|7939.6|7946.7|7942.7|7950.8|7946.8|7943|7939|0
1712876400000|2024-04-11 23:00:00|7946.8|7942.8|7945.3|7941.3|7947.5|7943.5|7941.1|7937.1|0
1712880000000|2024-04-12 00:00:00|7945.2|7941.2|7944.7|7941.7|7948.7|7945.7|7937.5|7934.5|345
1712883600000|2024-04-12 01:00:00|7944.5|7941.5|7949|7946|7950.5|7947.5|7939.5|7936.5|223
1712887200000|2024-04-12 02:00:00|7948.7|7945.7|7949|7946|7951|7948|7946.5|7943.5|145
1712890800000|2024-04-12 03:00:00|7949.2|7946.2|7947|7944|7954|7951|7946.7|7943.7|114
1712894400000|2024-04-12 04:00:00|7948|7945|7946.2|7943.2|7951.2|7948.2|7946|7943|164
1712898000000|2024-04-12 05:00:00|7946.5|7943.5|7950.7|7947.7|7953.2|7950.2|7944.2|7941.2|316
1712901600000|2024-04-12 06:00:00|7952|7949|7966.7|7964.7|7966.7|7964.7|7951.7|7949|1834
1712905200000|2024-04-12 07:00:00|7966.2|7965.2|7999.2|7998.2|7999.2|7998.2|7963.5|7962.5|14452
1712908800000|2024-04-12 08:00:00|7999.5|7998.5|8021|8020|8023.2|8022.2|7996.7|7995.7|9366
1712912400000|2024-04-12 09:00:00|8020.5|8019.5|8017|8016|8028.5|8027.5|8012.5|8011.5|7294
1712916000000|2024-04-12 10:00:00|8017.2|8016.2|8006.7|8005.7|8023.5|8022.5|7997.5|7996.5|5451
1712919600000|2024-04-12 11:00:00|8006.5|8005.5|8037.7|8036.7|8038.4|8037.4|8006|8005|5849
1712923200000|2024-04-12 12:00:00|8037.5|8036.5|8011.5|8010.5|8046.5|8045.5|8010|8009|11807
1712926800000|2024-04-12 13:00:00|8011.2|8010.2|8021|8020|8037|8036|7996|7995|14017
1712930400000|2024-04-12 14:00:00|8020|8019|7995.2|7994.2|8028.7|8027.7|7994.5|7993.5|13284
1712934000000|2024-04-12 15:00:00|7995|7994|7990.5|7988.5|8000.5|7998.5|7983.5|7982.5|20061
1712937600000|2024-04-12 16:00:00|7990.2|7988.2|7962.5|7960.5|7990.5|7988.5|7962.5|7960.5|3813
1712941200000|2024-04-12 17:00:00|7962.7|7960.7|7949.2|7947.2|7963.5|7961.5|7940.7|7938.7|4090
1712944800000|2024-04-12 18:00:00|7949|7947|7931.7|7929.7|7957.2|7955.2|7931.5|7929.5|2521
1712948400000|2024-04-12 19:00:00|7931.5|7929.5|7933.2|7929.2|7934.5|7932.5|7922|7920|4535
1712952000000|2024-04-12 20:00:00|7934.3|7930.3|7932.5|7928.5|7937.5|7933.5|7932.5|7928.5|0
1713132000000|2024-04-14 22:00:00|7945.8|7941.8|7952.2|7948.2|7959.6|7955.6|7935.6|7931.6|0
1713135600000|2024-04-14 23:00:00|7952.3|7948.3|7956.2|7952.2|7957.1|7953.1|7949.5|7945.5|0
1713139200000|2024-04-15 00:00:00|7956.4|7952.4|7950.4|7947.4|7959.9|7956.9|7935.2|7932.2|811
1713142800000|2024-04-15 01:00:00|7950.7|7947.7|7951.9|7948.9|7953.9|7950.9|7935.2|7932.2|402
1713146400000|2024-04-15 02:00:00|7951.4|7948.4|7950.4|7947.4|7956.9|7953.9|7949.2|7946.2|205
1713150000000|2024-04-15 03:00:00|7950.7|7947.7|7953.7|7950.7|7958.4|7955.4|7945.4|7942.4|142
1713153600000|2024-04-15 04:00:00|7954.2|7951.2|7955.9|7952.9|7957.2|7954.2|7951.9|7948.9|195
1713157200000|2024-04-15 05:00:00|7956.2|7953.2|7973.2|7970.2|7975.9|7972.9|7955.9|7952.9|681
1713160800000|2024-04-15 06:00:00|7973.4|7970.4|7962.9|7960.9|7974.7|7972.7|7959.9|7957.9|2995
1713164400000|2024-04-15 07:00:00|7962.4|7961.4|7963.6|7962.6|7990.2|7989.2|7948.7|7947.7|13634
1713168000000|2024-04-15 08:00:00|7963.3|7962.3|7959.8|7958.8|7968.1|7967.1|7952.3|7951.3|7244
1713171600000|2024-04-15 09:00:00|7960.1|7959.1|7958.3|7957.3|7965.6|7964.6|7952.3|7951.3|5148
1713175200000|2024-04-15 10:00:00|7958.6|7957.6|7963.6|7962.6|7967.6|7966.6|7954.6|7953.6|3721
1713178800000|2024-04-15 11:00:00|7963.8|7962.8|7989.1|7988.1|7989.6|7988.6|7963.1|7962.1|4873
1713182400000|2024-04-15 12:00:00|7989.4|7988.4|7996.6|7995.6|8013.1|8012.1|7987.1|7986.1|7196
1713186000000|2024-04-15 13:00:00|7997.1|7996.1|8001.9|8000.9|8009.1|8008.1|7995.6|7994.6|7118
1713189600000|2024-04-15 14:00:00|8001.6|8000.6|7968.6|7967.6|8003.9|8002.9|7967.1|7966.1|11098
1713193200000|2024-04-15 15:00:00|7968.3|7967.3|7969.6|7967.6|7972.1|7970.1|7955.1|7954.1|16211
1713196800000|2024-04-15 16:00:00|7970.1|7968.1|7949.3|7947.3|7972.1|7970.1|7942.8|7940.8|3343
1713200400000|2024-04-15 17:00:00|7949.1|7947.1|7924.3|7922.3|7950.1|7948.1|7913.6|7911.6|4272
1713204000000|2024-04-15 18:00:00|7924.1|7922.1|7916.1|7914.1|7924.6|7922.6|7905.6|7903.6|2739
1713207600000|2024-04-15 19:00:00|7915.8|7913.8|7915.5|7911.5|7917.6|7915.6|7902.6|7900.6|3838
1713211200000|2024-04-15 20:00:00|7915.3|7911.3|7914.2|7910.2|7916|7912|7905.5|7901.5|0
1713214800000|2024-04-15 21:00:00|7913.3|7909.3|7911.9|7907.9|7913.7|7909.7|7910.5|7906.5|0
1713218400000|2024-04-15 22:00:00|7912.3|7908.3|7918.7|7914.7|7920|7916|7912.3|7908.3|0
1713222000000|2024-04-15 23:00:00|7918.6|7914.6|7913.2|7909.2|7918.7|7914.7|7907.5|7903.5|0
1713225600000|2024-04-16 00:00:00|7913.3|7909.3|7900|7897|7916.8|7913.8|7899.5|7896.5|570
1713229200000|2024-04-16 01:00:00|7900.5|7897.5|7890.3|7887.3|7902.8|7899.8|7888.8|7885.8|546
1713232800000|2024-04-16 02:00:00|7890.5|7887.5|7874.5|7871.5|7891.8|7888.8|7872.5|7869.5|560
1713236400000|2024-04-16 03:00:00|7874.8|7871.8|7864|7861|7874.8|7871.8|7855.5|7852.5|780
1713240000000|2024-04-16 04:00:00|7864.3|7861.3|7859.5|7856.5|7864.5|7861.5|7849.5|7846.5|615
1713243600000|2024-04-16 05:00:00|7859.3|7856.3|7882.5|7879.5|7886|7883|7858|7855|1229
1713247200000|2024-04-16 06:00:00|7875|7872|7857|7855|7885.3|7883.3|7852.5|7850.5|5132
1713250800000|2024-04-16 07:00:00|7856.5|7855.5|7862.4|7861.4|7873.3|7872.3|7841.3|7840.3|21549
1713254400000|2024-04-16 08:00:00|7862.6|7861.6|7850.4|7849.4|7862.9|7861.9|7837.4|7836.4|9553
1713258000000|2024-04-16 09:00:00|7850.1|7849.1|7845.1|7844.1|7865.4|7864.4|7840.4|7839.4|8434
1713261600000|2024-04-16 10:00:00|7844.6|7843.6|7850.6|7849.6|7864.6|7863.6|7842.9|7841.9|7059
1713265200000|2024-04-16 11:00:00|7850.9|7849.9|7872|7871|7873.5|7872.5|7849.4|7848.4|6348
1713268800000|2024-04-16 12:00:00|7871.5|7870.5|7854|7853|7871.5|7870.5|7853.2|7852.2|7874
1713272400000|2024-04-16 13:00:00|7855.2|7854.2|7812.5|7811.5|7857|7856|7794|7793|18396
1713276000000|2024-04-16 14:00:00|7812.2|7811.2|7813.1|7812.1|7820.8|7819.8|7800.1|7799.1|15376
1713279600000|2024-04-16 15:00:00|7813.3|7812.3|7825.6|7823.6|7834.6|7832.6|7809.6|7808.6|30349
1713283200000|2024-04-16 16:00:00|7825.3|7823.3|7832.6|7830.6|7834.6|7832.6|7817.1|7815.1|4743
1713286800000|2024-04-16 17:00:00|7833.1|7831.1|7831.3|7829.3|7839.6|7837.6|7816.1|7814.1|2989
1713290400000|2024-04-16 18:00:00|7831.1|7829.1|7844.8|7842.8|7849.8|7847.8|7817.3|7815.3|2418
1713294000000|2024-04-16 19:00:00|7844.6|7842.6|7826.1|7822.1|7846.8|7844.8|7825.1|7821.8|2669
1713297600000|2024-04-16 20:00:00|7826.2|7822.2|7829|7825|7832.4|7828.4|7822|7818|0
1713301200000|2024-04-16 21:00:00|7828.9|7824.9|7830.9|7826.9|7830.9|7826.9|7828.9|7824.9|0
1713304800000|2024-04-16 22:00:00|7830.8|7826.8|7833.7|7829.7|7836.8|7832.8|7830.7|7826.7|0
1713308400000|2024-04-16 23:00:00|7840.6|7836.6|7847|7843|7847.8|7843.8|7832.3|7828.3|0
1713312000000|2024-04-17 00:00:00|7841.6|7837.6|7840.4|7837.4|7855.9|7852.9|7833.9|7830.9|752
1713315600000|2024-04-17 01:00:00|7840.2|7837.2|7847.4|7844.4|7849.4|7846.4|7836.9|7833.9|318
1713319200000|2024-04-17 02:00:00|7846.9|7843.9|7847.7|7844.7|7852.4|7849.4|7845.9|7842.9|155
1713322800000|2024-04-17 03:00:00|7847.9|7844.9|7845.7|7842.7|7849.9|7846.9|7842.9|7839.9|138
1713326400000|2024-04-17 04:00:00|7845.9|7842.9|7844.9|7841.9|7846.4|7843.4|7841.4|7838.4|150
1713330000000|2024-04-17 05:00:00|7844.7|7841.7|7835.7|7832.7|7847.7|7844.7|7832.9|7829.9|741
1713333600000|2024-04-17 06:00:00|7834.4|7831.4|7803.9|7801.9|7834.4|7831.4|7794.7|7792.7|4053
1713337200000|2024-04-17 07:00:00|7803.4|7802.4|7836.6|7835.6|7837.4|7836.4|7795.4|7794.4|14171
1713340800000|2024-04-17 08:00:00|7836.9|7835.9|7859.1|7858.1|7863.1|7862.1|7834.9|7833.9|7485
1713344400000|2024-04-17 09:00:00|7858.9|7857.9|7858.4|7857.4|7865.9|7864.9|7851.4|7850.4|5568
1713348000000|2024-04-17 10:00:00|7857.9|7856.9|7861.4|7860.4|7870.9|7869.9|7857.6|7856.6|7253
1713351600000|2024-04-17 11:00:00|7862.4|7861.4|7875.3|7874.3|7880.9|7879.9|7860.9|7859.9|7570
1713355200000|2024-04-17 12:00:00|7875.5|7874.5|7874.6|7873.6|7879.1|7878.1|7864|7863|4904
1713358800000|2024-04-17 13:00:00|7874.8|7873.8|7876.8|7875.8|7895.1|7894.1|7872.6|7871.6|9847
1713362400000|2024-04-17 14:00:00|7877.1|7876.1|7857.1|7856.1|7878.1|7877.1|7853.1|7852.1|12130
1713366000000|2024-04-17 15:00:00|7856.8|7855.8|7859.7|7857.7|7865.6|7864.6|7843.4|7841.4|22310
1713369600000|2024-04-17 16:00:00|7859.4|7857.4|7856.4|7854.4|7861.9|7859.9|7844.4|7842.4|5319
1713373200000|2024-04-17 17:00:00|7856.7|7854.7|7881.2|7879.2|7882.9|7880.9|7855.4|7853.4|3542
1713376800000|2024-04-17 18:00:00|7881.7|7879.7|7872.4|7870.4|7891.4|7889.4|7867.9|7865.9|3303
1713380400000|2024-04-17 19:00:00|7871.9|7869.9|7869.7|7865.7|7876.2|7874.2|7861.9|7859.9|3859
1713384000000|2024-04-17 20:00:00|7869.5|7865.5|7869.8|7865.8|7870.2|7866.2|7863.6|7859.6|0
1713387600000|2024-04-17 21:00:00|7869.5|7865.5|7871.4|7867.4|7871.8|7867.8|7869.5|7865.5|0
1713391200000|2024-04-17 22:00:00|7871.7|7867.7|7874.3|7870.3|7875.4|7871.4|7871.3|7867.3|0
1713394800000|2024-04-17 23:00:00|7874.4|7870.4|7874.9|7870.9|7876.5|7872.5|7872.2|7868.2|0
1713398400000|2024-04-18 00:00:00|7875|7871|7868.6|7865.6|7876.9|7873.9|7863.4|7860.4|593
1713402000000|2024-04-18 01:00:00|7869.4|7866.4|7871.1|7868.1|7873.6|7870.6|7865.6|7862.6|244
1713405600000|2024-04-18 02:00:00|7871.6|7868.6|7876.1|7873.1|7879.4|7876.4|7870.6|7867.6|282
1713409200000|2024-04-18 03:00:00|7876.4|7873.4|7885.1|7882.1|7887.4|7884.4|7876.4|7873.4|418
1713412800000|2024-04-18 04:00:00|7885.4|7882.4|7880.1|7877.1|7888.1|7885.1|7879.6|7876.6|154
1713416400000|2024-04-18 05:00:00|7880.4|7877.4|7889.1|7886.1|7891.4|7888.4|7873.9|7870.9|791
1713420000000|2024-04-18 06:00:00|7889.4|7886.4|7887.1|7885.1|7900.4|7898.4|7887.1|7885.1|2742
1713423600000|2024-04-18 07:00:00|7886.6|7885.6|7891.1|7890.1|7896.9|7895.9|7876.4|7875.4|11091
1713427200000|2024-04-18 08:00:00|7890.4|7889.4|7877.2|7876.2|7896.6|7895.6|7871.7|7870.7|4287
1713430800000|2024-04-18 09:00:00|7877.7|7876.7|7870.2|7869.2|7880.9|7879.9|7855.9|7854.9|3343
1713434400000|2024-04-18 10:00:00|7870.4|7869.4|7860.7|7859.7|7871.7|7870.7|7859.2|7858.2|2821
1713438000000|2024-04-18 11:00:00|7860.2|7859.2|7869.5|7868.5|7873.3|7872.3|7856.2|7855.2|3990
1713441600000|2024-04-18 12:00:00|7869.3|7868.3|7861.5|7860.5|7870.5|7869.5|7853|7852|3376
1713445200000|2024-04-18 13:00:00|7861.8|7860.8|7866.8|7865.8|7871.8|7870.8|7845.8|7844.8|9313
1713448800000|2024-04-18 14:00:00|7867.5|7866.5|7877.4|7876.4|7882.9|7881.9|7863.3|7862.3|8316
1713452400000|2024-04-18 15:00:00|7876.9|7875.9|7878.9|7876.9|7888.1|7887.1|7869.9|7867.9|14292
1713456000000|2024-04-18 16:00:00|7878.6|7876.6|7869.6|7867.6|7886.4|7884.4|7867.1|7865.1|3587
1713459600000|2024-04-18 17:00:00|7869.4|7867.4|7860.4|7858.4|7872.9|7870.9|7852.4|7850.4|2519
1713463200000|2024-04-18 18:00:00|7860.1|7858.1|7854.1|7852.1|7862.1|7860.1|7849.9|7847.9|2664
1713466800000|2024-04-18 19:00:00|7853.9|7851.9|7865.2|7861.2|7872.9|7870.9|7853.4|7851.4|3511
1713470400000|2024-04-18 20:00:00|7865.3|7861.3|7863.2|7859.2|7871.4|7867.4|7859.3|7855.3|0
1713474000000|2024-04-18 21:00:00|7863.1|7859.1|7862.8|7858.8|7863.5|7859.5|7861.1|7857.1|0
1713477600000|2024-04-18 22:00:00|7863.2|7859.2|7862.9|7858.9|7870.4|7866.4|7862.1|7858.1|0
1713481200000|2024-04-18 23:00:00|7864.9|7860.9|7854.9|7850.9|7865|7861|7850.9|7846.9|0
1713484800000|2024-04-19 00:00:00|7854.7|7850.7|7835.8|7832.8|7860.1|7857.1|7832.1|7829.1|1023
1713488400000|2024-04-19 01:00:00|7835.6|7832.6|7792.8|7789.8|7840.8|7837.8|7782.8|7779.8|1893
1713492000000|2024-04-19 02:00:00|7792.6|7789.6|7784.1|7781.1|7793.8|7790.8|7751.8|7748.8|1120
1713495600000|2024-04-19 03:00:00|7784.6|7781.6|7799.3|7796.3|7802.6|7799.6|7780.8|7777.8|1345
1713499200000|2024-04-19 04:00:00|7799.6|7796.6|7800.1|7797.1|7811.1|7808.1|7799.1|7796.1|507
1713502800000|2024-04-19 05:00:00|7799.8|7796.8|7810.3|7807.3|7812.8|7809.8|7799.3|7796.3|589
1713506400000|2024-04-19 06:00:00|7809.8|7807.8|7837.8|7835.8|7853.3|7851.3|7798.8|7796.8|4573
1713510000000|2024-04-19 07:00:00|7837.3|7836.3|7832|7831|7851.3|7850.3|7818.8|7817.8|10515
1713513600000|2024-04-19 08:00:00|7832.3|7831.3|7820|7819|7842|7841|7809.5|7808.5|5565
1713517200000|2024-04-19 09:00:00|7820.3|7819.3|7836.3|7835.3|7844|7843|7818.8|7817.8|9993
1713520800000|2024-04-19 10:00:00|7836|7835|7837.3|7836.3|7842.5|7841.5|7826|7825|3444
1713524400000|2024-04-19 11:00:00|7836.8|7835.8|7840|7839|7844.9|7843.9|7820.8|7819.8|3411
1713528000000|2024-04-19 12:00:00|7839.5|7838.5|7847|7846|7848|7847|7831|7830|4536
1713531600000|2024-04-19 13:00:00|7846.5|7845.5|7855.7|7854.7|7864.2|7863.2|7826.5|7825.5|6738
1713535200000|2024-04-19 14:00:00|7855|7854|7893.8|7892.8|7894.8|7893.8|7854.7|7853.7|10718
1713538800000|2024-04-19 15:00:00|7893.3|7892.3|7910.8|7908.8|7912.3|7910.3|7888.3|7887.3|19387
1713542400000|2024-04-19 16:00:00|7910.5|7908.5|7915|7913|7915.8|7913.8|7898.5|7896.5|4250
1713546000000|2024-04-19 17:00:00|7914.8|7912.8|7929|7927|7936|7934|7912.8|7910.8|2200
1713549600000|2024-04-19 18:00:00|7928.8|7926.8|7918|7916|7928.8|7926.8|7906.8|7904.8|1494
1713553200000|2024-04-19 19:00:00|7917.8|7915.8|7931.4|7927.4|7932|7930|7915|7913|2730
1713556800000|2024-04-19 20:00:00|7931.3|7927.3|7928.7|7924.7|7933.8|7929.8|7926.1|7922.1|0
1713736800000|2024-04-21 22:00:00|7940|7936|7949.2|7945.2|7950.5|7946.5|7939.6|7935.6|0
1713740400000|2024-04-21 23:00:00|7949.1|7945.1|7949.1|7945.1|7955|7951|7946.2|7942.2|0
1713744000000|2024-04-22 00:00:00|7949|7945|7952.5|7949.5|7974.5|7971.5|7948.5|7944.5|989
1713747600000|2024-04-22 01:00:00|7953|7950|7969|7966|7969.7|7966.7|7952.7|7949.7|493
1713751200000|2024-04-22 02:00:00|7968.7|7965.7|7972.2|7969.2|7980.2|7977.2|7967|7964|402
1713754800000|2024-04-22 03:00:00|7971.7|7968.7|7956.7|7953.7|7974.2|7971.2|7956.5|7953.5|467
1713758400000|2024-04-22 04:00:00|7956.5|7953.5|7965.7|7962.7|7967.7|7964.7|7955.2|7952.2|278
1713762000000|2024-04-22 05:00:00|7966|7963|7965.7|7962.7|7967.5|7964.5|7958.2|7955.2|486
1713765600000|2024-04-22 06:00:00|7965.2|7962.2|7982.7|7980.7|7995|7993|7964.5|7962.2|4451
1713769200000|2024-04-22 07:00:00|7982|7980|7973.8|7972.8|7998.5|7997.5|7970.2|7969.2|15122
1713772800000|2024-04-22 08:00:00|7973.3|7972.3|7991.1|7990.1|7994.4|7993.4|7969.3|7968.3|5919
1713776400000|2024-04-22 09:00:00|7991.4|7990.4|8005.9|8004.9|8014.6|8013.6|7990.1|7989.1|6180
1713780000000|2024-04-22 10:00:00|8005.1|8004.1|8015.4|8014.4|8016.9|8015.9|8005.1|8004.1|5904
1713783600000|2024-04-22 11:00:00|8015.6|8014.6|8030.9|8029.9|8031.9|8030.9|8014.6|8013.6|6449
1713787200000|2024-04-22 12:00:00|8031.4|8030.4|8038.9|8037.9|8041.1|8040.1|8017.4|8016.4|6415
1713790800000|2024-04-22 13:00:00|8039.1|8038.1|8022.9|8021.9|8044.4|8043.4|8016.4|8015.4|11848
1713794400000|2024-04-22 14:00:00|8023.1|8022.1|8032.3|8031.3|8041.8|8040.8|8021.9|8020.9|11381
1713798000000|2024-04-22 15:00:00|8031.8|8030.8|8032.8|8030.8|8035.8|8033.8|8020.8|8018.8|24184
1713801600000|2024-04-22 16:00:00|8032.3|8030.3|8040.8|8038.8|8041.3|8039.3|8032.3|8030.3|2793
1713805200000|2024-04-22 17:00:00|8041|8039|8061.8|8059.8|8064.8|8062.8|8039.5|8037.5|2279
1713808800000|2024-04-22 18:00:00|8062|8060|8057.3|8055.3|8067.3|8065.3|8055.8|8053.8|2252
1713812400000|2024-04-22 19:00:00|8056.8|8054.8|8050|8046|8058|8056|8039.8|8037.8|3336
1713816000000|2024-04-22 20:00:00|8050.1|8046.1|8054.7|8050.7|8055.2|8051.2|8043.3|8039.3|0
1713819600000|2024-04-22 21:00:00|8054.8|8050.8|8057.1|8053.1|8057.8|8053.8|8054.6|8050.6|0
1713823200000|2024-04-22 22:00:00|8057|8053|8051.9|8047.9|8060.2|8056.2|8048|8044|0
1713826800000|2024-04-22 23:00:00|8051.8|8047.8|8049.7|8045.7|8053.6|8049.6|8042.3|8038.3|0
1713830400000|2024-04-23 00:00:00|8049.8|8045.8|8074.4|8071.4|8075.1|8072.1|8049.8|8045.8|586
1713834000000|2024-04-23 01:00:00|8074.1|8071.1|8060.9|8057.9|8076.1|8073.1|8058.4|8055.4|347
1713837600000|2024-04-23 02:00:00|8061.1|8058.1|8071.4|8068.4|8074.6|8071.6|8059.9|8056.9|229
1713841200000|2024-04-23 03:00:00|8071.6|8068.6|8075.1|8072.1|8076.4|8073.4|8067.9|8064.9|228
1713844800000|2024-04-23 04:00:00|8075.4|8072.4|8077.1|8074.1|8078.9|8075.9|8074.6|8071.6|233
1713848400000|2024-04-23 05:00:00|8077.4|8074.4|8078.6|8075.6|8081.6|8078.6|8073.9|8070.9|428
1713852000000|2024-04-23 06:00:00|8077.6|8074.6|8058.1|8056.1|8079.4|8077.4|8058.1|8056.1|2387
1713855600000|2024-04-23 07:00:00|8057.6|8056.6|8057.6|8056.6|8078.6|8077.6|8051.6|8050.6|11905
1713859200000|2024-04-23 08:00:00|8058.4|8057.4|8045.6|8044.6|8063.6|8062.6|8038.4|8037.4|5009
1713862800000|2024-04-23 09:00:00|8045.4|8044.4|8050.9|8049.9|8054.4|8053.4|8042.4|8041.4|4646
1713866400000|2024-04-23 10:00:00|8050.6|8049.6|8075.4|8074.4|8075.6|8074.6|8048.9|8047.9|4111
1713870000000|2024-04-23 11:00:00|8074.9|8073.9|8038|8037|8076.9|8075.9|8037.8|8036.8|7505
1713873600000|2024-04-23 12:00:00|8038.3|8037.3|8039.8|8038.8|8043.3|8042.3|8020.3|8019.3|7262
1713877200000|2024-04-23 13:00:00|8040|8039|8038.5|8037.5|8044.3|8043.3|8029.3|8028.3|7538
1713880800000|2024-04-23 14:00:00|8038.3|8037.3|8047.8|8046.8|8049.3|8048.3|8027.3|8026.3|7498
1713884400000|2024-04-23 15:00:00|8048.3|8047.3|8048.8|8046.8|8048.8|8047.5|8038.3|8037.3|13831
1713888000000|2024-04-23 16:00:00|8049.3|8047.3|8060.8|8058.8|8063.3|8061.3|8048.3|8046.3|2552
1713891600000|2024-04-23 17:00:00|8061|8059|8066.3|8064.3|8068.3|8066.3|8057.5|8055.5|1567
1713895200000|2024-04-23 18:00:00|8065.8|8063.8|8071|8069|8072.3|8070.3|8065.8|8063.8|1606
1713898800000|2024-04-23 19:00:00|8070.8|8068.8|8065.7|8061.7|8074.3|8072.3|8061|8059|3181
1713902400000|2024-04-23 20:00:00|8066|8062|8068.5|8064.5|8071.4|8067.4|8062.9|8058.9|0
1713906000000|2024-04-23 21:00:00|8068.4|8064.4|8073.5|8069.5|8075.8|8071.8|8068.4|8064.4|0
1713909600000|2024-04-23 22:00:00|8072.3|8068.3|8074.8|8070.8|8075.7|8071.7|8070|8066|0
1713913200000|2024-04-23 23:00:00|8074.9|8070.9|8076.2|8072.2|8079.9|8075.9|8071.3|8067.3|0
1713916800000|2024-04-24 00:00:00|8076.1|8072.1|8072.5|8069.5|8077.6|8073.6|8058.8|8055.8|271
1713920400000|2024-04-24 01:00:00|8072.3|8069.3|8088.4|8085.4|8088.6|8085.6|8067.1|8064.1|266
1713924000000|2024-04-24 02:00:00|8088.1|8085.1|8087.1|8084.1|8092.1|8089.1|8084.4|8081.4|109
1713927600000|2024-04-24 03:00:00|8087.4|8084.4|8088.6|8085.6|8093.6|8090.6|8085.1|8082.1|96
1713931200000|2024-04-24 04:00:00|8088.4|8085.4|8096.9|8093.9|8101.4|8098.4|8087.4|8084.4|196
1713934800000|2024-04-24 05:00:00|8097.1|8094.1|8102.1|8099.1|8120.1|8117.1|8091.9|8088.9|944
1713938400000|2024-04-24 06:00:00|8101.4|8098.4|8077.6|8075.6|8104.1|8101.9|8066.6|8064.6|2482
1713942000000|2024-04-24 07:00:00|8077.1|8076.1|8080.3|8079.3|8086.4|8085.4|8065.1|8064.1|10857
1713945600000|2024-04-24 08:00:00|8080.6|8079.6|8078.3|8077.3|8091.1|8090.1|8078.1|8077.1|3722
1713949200000|2024-04-24 09:00:00|8078.6|8077.6|8087.6|8086.6|8088.3|8087.3|8074.6|8073.6|3268
1713952800000|2024-04-24 10:00:00|8087.8|8086.8|8085.8|8084.8|8092.6|8091.6|8082.6|8081.6|3220
1713956400000|2024-04-24 11:00:00|8085.6|8084.6|8087.3|8086.3|8091.6|8090.6|8082.6|8081.6|2759
1713960000000|2024-04-24 12:00:00|8087.6|8086.6|8072.1|8071.1|8093.6|8092.6|8072.1|8071.1|4579
1713963600000|2024-04-24 13:00:00|8071.8|8070.8|8057.1|8056.1|8077.1|8076.1|8056.1|8055.1|7731
1713967200000|2024-04-24 14:00:00|8056.8|8055.8|8037.8|8036.8|8060.1|8059.1|8037|8036|8615
1713970800000|2024-04-24 15:00:00|8038.3|8037.3|8028.9|8026.9|8040.8|8039.3|8025.1|8023.1|16396
1713974400000|2024-04-24 16:00:00|8028.4|8026.4|8029.9|8027.9|8033.9|8031.9|8023.4|8021.4|2450
1713978000000|2024-04-24 17:00:00|8030.1|8028.1|8043.4|8041.4|8044.9|8042.9|8027.6|8025.6|1563
1713981600000|2024-04-24 18:00:00|8043.6|8041.6|8033.9|8031.9|8043.9|8041.9|8032.9|8030.9|1243
1713985200000|2024-04-24 19:00:00|8033.4|8031.4|8040.2|8036.2|8041.9|8039.9|8030.6|8028.6|2078
1713988800000|2024-04-24 20:00:00|8040.1|8036.1|8011.3|8007.3|8041.8|8037.8|8007.5|8003.5|0
1713992400000|2024-04-24 21:00:00|8011.2|8007.2|8009.9|8005.9|8011.4|8007.4|8004.9|8000.9|0
1713996000000|2024-04-24 22:00:00|8010.3|8006.3|8018.2|8014.2|8019.5|8015.5|8007.9|8003.9|0
1713999600000|2024-04-24 23:00:00|8018.3|8014.3|8023.5|8019.5|8023.6|8019.6|8017.9|8013.9|0
1714003200000|2024-04-25 00:00:00|8023.6|8019.6|8044.8|8041.8|8046.5|8043.5|8023.6|8019.6|521
1714006800000|2024-04-25 01:00:00|8044.3|8041.3|8035.5|8032.5|8045|8042|8032.3|8029.3|190
1714010400000|2024-04-25 02:00:00|8035.3|8032.3|8041.3|8038.3|8042|8039|8034.8|8031.8|127
1714014000000|2024-04-25 03:00:00|8041.5|8038.5|8036|8033|8042.3|8039.3|8033.3|8030.3|78
1714017600000|2024-04-25 04:00:00|8035.8|8032.8|8037.3|8034.3|8039.5|8036.5|8034|8031|108
1714021200000|2024-04-25 05:00:00|8037|8034|8034.5|8031.5|8039.3|8036.3|8032.8|8029.8|296
1714024800000|2024-04-25 06:00:00|8034.3|8031.3|8077.3|8075.3|8079.5|8077.5|8030.8|8028.8|3724
1714028400000|2024-04-25 07:00:00|8076.8|8075.8|8078|8077|8099.3|8098.3|8066|8065|17443
1714032000000|2024-04-25 08:00:00|8077.5|8076.5|8096|8095|8104|8103|8073.2|8072.2|4862
1714035600000|2024-04-25 09:00:00|8096.2|8095.2|8096.2|8095.2|8101.5|8100.5|8083.7|8082.7|4126
1714039200000|2024-04-25 10:00:00|8096|8095|8088.2|8087.2|8097.5|8096.5|8086.7|8085.7|3063
1714042800000|2024-04-25 11:00:00|8089.2|8088.2|8097.8|8096.8|8099.3|8098.3|8084.7|8083.7|3595
1714046400000|2024-04-25 12:00:00|8097.5|8096.5|8064.8|8063.8|8107.3|8106.3|8064|8063|6908
1714050000000|2024-04-25 13:00:00|8064.5|8063.5|8045|8044|8072.5|8071.5|8036.8|8035.8|12675
1714053600000|2024-04-25 14:00:00|8045.8|8044.8|8066.5|8065.5|8070.5|8069.5|8039.3|8038.3|10882
1714057200000|2024-04-25 15:00:00|8066|8065|8083|8081|8083.5|8081.5|8064|8063|16153
1714060800000|2024-04-25 16:00:00|8082.5|8080.5|8076.5|8074.5|8084.5|8082.5|8075.5|8073.5|3864
1714064400000|2024-04-25 17:00:00|8076.7|8074.7|8090.5|8088.5|8091.7|8089.7|8065|8063|2132
1714068000000|2024-04-25 18:00:00|8090.7|8088.7|8087.7|8085.7|8091.5|8089.5|8079|8077|981
1714071600000|2024-04-25 19:00:00|8088|8086|8089.7|8085.7|8096.2|8094.2|8083.7|8081.7|1649
1714075200000|2024-04-25 20:00:00|8089.9|8085.9|8135.7|8131.7|8140.8|8136.8|8087.2|8083.2|0
1714078800000|2024-04-25 21:00:00|8135.8|8131.8|8130|8126|8136.4|8132.4|8126.5|8122.5|0
1714082400000|2024-04-25 22:00:00|8131.5|8127.5|8125|8121|8135|8131|8121.7|8117.7|0
1714086000000|2024-04-25 23:00:00|8124.9|8120.9|8104|8100|8125.1|8121.1|8103.9|8099.9|0
1714089600000|2024-04-26 00:00:00|8113|8109|8114.4|8111.4|8115.9|8112.9|8083.9|8080.9|795
1714093200000|2024-04-26 01:00:00|8114.9|8111.9|8120.9|8117.9|8123.2|8120.2|8110.4|8107.4|265
1714096800000|2024-04-26 02:00:00|8120.7|8117.7|8129.9|8126.9|8154.7|8151.7|8120.2|8117.2|827
1714100400000|2024-04-26 03:00:00|8130.2|8127.2|8135.2|8132.2|8137.9|8134.9|8127.4|8124.4|195
1714104000000|2024-04-26 04:00:00|8134.9|8131.9|8130.9|8127.9|8137.9|8134.9|8129.9|8126.9|231
1714107600000|2024-04-26 05:00:00|8130.7|8127.7|8146.2|8143.2|8148.2|8145.2|8127.2|8124.2|529
1714111200000|2024-04-26 06:00:00|8146.4|8143.4|8122.9|8120.9|8151.4|8149.4|8122.9|8120.9|2555
1714114800000|2024-04-26 07:00:00|8122.4|8120.4|8122.4|8121.4|8141.7|8140.7|8118.9|8117.9|10433
1714118400000|2024-04-26 08:00:00|8122.2|8121.2|8103.7|8102.7|8122.4|8121.4|8101.9|8100.9|4666
1714122000000|2024-04-26 09:00:00|8103.4|8102.4|8115.4|8114.4|8119.2|8118.2|8103.4|8102.4|2335
1714125600000|2024-04-26 10:00:00|8115.7|8114.7|8113.4|8112.4|8118.7|8117.7|8103.2|8102.2|3988
1714129200000|2024-04-26 11:00:00|8112.9|8111.9|8115.9|8114.9|8122.2|8121.2|8111.4|8110.4|2922
1714132800000|2024-04-26 12:00:00|8116.1|8115.1|8124.1|8123.1|8132.6|8131.6|8109.9|8108.9|5671
1714136400000|2024-04-26 13:00:00|8124.4|8123.4|8132.9|8131.9|8137.4|8136.4|8115.1|8114.1|7440
1714140000000|2024-04-26 14:00:00|8132.6|8131.6|8139.7|8138.7|8150.1|8149.1|8130.9|8129.9|8451
1714143600000|2024-04-26 15:00:00|8139.9|8138.9|8152.7|8150.7|8154.7|8152.7|8136.9|8135.9|19928
1714147200000|2024-04-26 16:00:00|8152.9|8150.9|8158.7|8156.7|8161.2|8159.2|8148.7|8146.7|3001
1714150800000|2024-04-26 17:00:00|8158.4|8156.4|8159.7|8157.7|8163.2|8161.2|8155.4|8153.4|1400
1714154400000|2024-04-26 18:00:00|8159.4|8157.4|8164.7|8162.7|8165.7|8163.7|8157.7|8155.7|1666
1714158000000|2024-04-26 19:00:00|8164.4|8162.4|8155.4|8151.4|8165.2|8163.2|8152.7|8150.7|2555
1714161600000|2024-04-26 20:00:00|8154.5|8150.5|8158.9|8154.9|8158.9|8154.9|8154|8150|0
1714341600000|2024-04-28 22:00:00|8164.7|8160.7|8165.4|8161.4|8170.7|8166.7|8159.1|8155.1|0
1714345200000|2024-04-28 23:00:00|8165.5|8161.5|8172.2|8168.2|8172.2|8168.2|8164.5|8160.5|0
1714348800000|2024-04-29 00:00:00|8171.6|8167.6|8179.4|8176.4|8184.9|8181.9|8167.9|8164.9|767
1714352400000|2024-04-29 01:00:00|8179.6|8176.6|8189.6|8186.6|8190.4|8187.4|8177.9|8174.9|131
1714356000000|2024-04-29 02:00:00|8189.4|8186.4|8190.9|8187.9|8192.9|8189.9|8185.1|8182.1|114
1714359600000|2024-04-29 03:00:00|8190.6|8187.6|8188.1|8185.1|8194.1|8191.1|8186.4|8183.4|93
1714363200000|2024-04-29 04:00:00|8189.1|8186.1|8189.1|8186.1|8192.9|8189.9|8187.1|8184.1|229
1714366800000|2024-04-29 05:00:00|8189.6|8186.6|8188.4|8185.4|8190.9|8187.9|8185.1|8182.1|300
1714370400000|2024-04-29 06:00:00|8189.1|8186.1|8184.6|8182.6|8195.4|8193.4|8182.4|8180.4|1890
1714374000000|2024-04-29 07:00:00|8184.1|8183.1|8179.8|8178.8|8189.1|8188.1|8167.1|8166.1|9651
1714377600000|2024-04-29 08:00:00|8179.5|8178.5|8175.5|8174.5|8186.3|8185.3|8169.5|8168.5|3761
1714381200000|2024-04-29 09:00:00|8175.3|8174.3|8177.8|8176.8|8189.5|8188.5|8174.3|8173.3|3517
1714384800000|2024-04-29 10:00:00|8177.3|8176.3|8181.8|8180.8|8188.8|8187.8|8176.3|8175.3|2983
1714388400000|2024-04-29 11:00:00|8182|8181|8172.9|8171.9|8182.5|8181.5|8171.4|8170.4|3173
1714392000000|2024-04-29 12:00:00|8173.4|8172.4|8162.4|8161.4|8175.9|8174.9|8159.4|8158.4|3010
1714395600000|2024-04-29 13:00:00|8162.1|8161.1|8156.4|8155.4|8167.4|8166.4|8151.9|8150.9|7091
1714399200000|2024-04-29 14:00:00|8156.9|8155.9|8157.7|8156.7|8162.7|8161.7|8152.7|8151.7|8752
1714402800000|2024-04-29 15:00:00|8157.5|8156.5|8157.2|8155.2|8157.5|8156.5|8140|8138|15629
1714406400000|2024-04-29 16:00:00|8157|8155|8154.5|8152.5|8159.2|8157.2|8152|8150|2454
1714410000000|2024-04-29 17:00:00|8154.7|8152.7|8152|8150|8156.5|8154.5|8151.2|8149.2|1283
1714413600000|2024-04-29 18:00:00|8151.5|8149.5|8147.5|8145.5|8152.2|8150.2|8139|8137|800
1714417200000|2024-04-29 19:00:00|8147.2|8145.2|8148.5|8144.5|8148.5|8146|8133.7|8131.7|1900
1714420800000|2024-04-29 20:00:00|8149.1|8145.1|8150.8|8146.8|8154|8150|8148.3|8144.3|0
1714424400000|2024-04-29 21:00:00|8150.9|8146.9|8151|8147|8151.9|8147.9|8150.5|8146.5|0
1714428000000|2024-04-29 22:00:00|8151.1|8147.1|8147.9|8143.9|8151.2|8147.2|8146.4|8142.4|0
1714431600000|2024-04-29 23:00:00|8148|8144|8147.7|8143.7|8149.2|8145.2|8145.9|8141.9|0
1714435200000|2024-04-30 00:00:00|8149.5|8145.5|8152.7|8149.7|8157.4|8154.4|8144.4|8141.4|322
1714438800000|2024-04-30 01:00:00|8153.2|8150.2|8152.7|8149.7|8157.2|8154.2|8148.9|8145.9|150
1714442400000|2024-04-30 02:00:00|8152.4|8149.4|8149.7|8146.7|8154.4|8151.4|8146.4|8143.4|148
1714446000000|2024-04-30 03:00:00|8149.4|8146.4|8154.9|8151.9|8154.9|8151.9|8147.2|8144.2|195
1714449600000|2024-04-30 04:00:00|8154.4|8151.4|8153.9|8150.9|8155.7|8152.7|8150.9|8147.9|199
1714453200000|2024-04-30 05:00:00|8153.7|8150.7|8154.9|8151.9|8158.4|8155.4|8147.2|8144.2|400
1714456800000|2024-04-30 06:00:00|8154.4|8152.4|8158.9|8156.9|8169.7|8167.7|8154.4|8152.4|2194
1714460400000|2024-04-30 07:00:00|8158.4|8157.4|8168.8|8167.8|8182.9|8181.9|8156.4|8155.4|9895
1714464000000|2024-04-30 08:00:00|8168.6|8167.6|8171.1|8170.1|8177.6|8176.6|8168.1|8167.1|3942
1714467600000|2024-04-30 09:00:00|8170.8|8169.8|8182.1|8181.1|8186.1|8185.1|8170.1|8169.1|5191
1714471200000|2024-04-30 10:00:00|8181.8|8180.8|8197.1|8196.1|8201.1|8200.1|8179.1|8178.1|4219
1714474800000|2024-04-30 11:00:00|8196.8|8195.8|8187.9|8186.9|8199.6|8198.6|8183.4|8182.4|4328
1714478400000|2024-04-30 12:00:00|8188.4|8187.4|8175.9|8174.9|8197.9|8196.9|8174.9|8173.9|6233
1714482000000|2024-04-30 13:00:00|8175.6|8174.6|8170.6|8169.6|8179.9|8178.9|8160.4|8159.4|7266
1714485600000|2024-04-30 14:00:00|8170.1|8169.1|8163.8|8162.8|8180.8|8179.8|8163.6|8162.6|6689
1714489200000|2024-04-30 15:00:00|8164.1|8163.1|8149.6|8147.6|8164.6|8163.6|8135.6|8133.6|30871
1714492800000|2024-04-30 16:00:00|8150.1|8148.1|8135.8|8133.8|8150.8|8148.8|8131.6|8129.6|3989
1714496400000|2024-04-30 17:00:00|8136.1|8134.1|8155.1|8153.1|8156.3|8154.3|8134.1|8132.1|2412
1714500000000|2024-04-30 18:00:00|8154.8|8152.8|8146.6|8144.6|8157.3|8155.3|8144.6|8142.6|2239
1714503600000|2024-04-30 19:00:00|8146.1|8144.1|8134.4|8130.4|8153.1|8151.1|8132.6|8130|4687
1714507200000|2024-04-30 20:00:00|8134.3|8130.3|8135.2|8131.2|8147.6|8143.6|8127.2|8123.2|0
1714510800000|2024-04-30 21:00:00|8135.3|8131.3|8122.5|8118.5|8136.1|8132.1|8121.4|8117.4|0
1714514400000|2024-04-30 22:00:00|8122.4|8118.4|8132.4|8128.4|8134.2|8130.2|8121.8|8117.8|0
1714518000000|2024-04-30 23:00:00|8132.3|8128.3|8135|8131|8135.6|8131.6|8129.4|8125.4|0
1714521600000|2024-05-01 00:00:00|8135.2|8131.2|8134.1|8131.1|8136.2|8132.6|8125.8|8122.8|499
1714525200000|2024-05-01 01:00:00|8134.3|8131.3|8133.1|8130.1|8136.6|8133.6|8132.3|8129.3|94
1714528800000|2024-05-01 02:00:00|8133.3|8130.3|8138.6|8135.6|8138.6|8135.6|8129.3|8126.3|88
1714532400000|2024-05-01 03:00:00|8139.1|8136.1|8146.3|8143.3|8146.6|8143.6|8137.8|8134.8|122
1714536000000|2024-05-01 04:00:00|8146.6|8143.6|8148.1|8145.1|8148.8|8145.8|8144.8|8141.8|146
1714539600000|2024-05-01 05:00:00|8148.3|8145.3|8142.8|8139.8|8148.8|8145.8|8142.6|8139.6|177
1714543200000|2024-05-01 06:00:00|8143.1|8140.1|8150.8|8148.8|8152.3|8150.3|8141.8|8139.8|1521
1714546800000|2024-05-01 07:00:00|8150.3|8149.3|8161.6|8160.6|8163.3|8162.3|8144.8|8143.8|7138
1714550400000|2024-05-01 08:00:00|8162.1|8161.1|8157.3|8156.3|8177.6|8176.6|8156.3|8155.3|4116
1714554000000|2024-05-01 09:00:00|8157.6|8156.6|8152.6|8151.6|8157.8|8156.8|8146.3|8145.3|2725
1714557600000|2024-05-01 10:00:00|8152.4|8151.4|8149.4|8148.4|8155.4|8154.4|8148.1|8147.1|1563
1714561200000|2024-05-01 11:00:00|8141.6|8140.6|8140.4|8139.4|8156.4|8155.4|8138.9|8137.9|2811
1714564800000|2024-05-01 12:00:00|8139.9|8138.9|8143.6|8142.6|8156.1|8155.1|8138.9|8137.9|3324
1714568400000|2024-05-01 13:00:00|8143.4|8142.4|8133.4|8132.4|8147.6|8146.6|8126.6|8125.6|4346
1714572000000|2024-05-01 14:00:00|8134.6|8133.6|8119.4|8118.4|8136.4|8135.4|8112.9|8111.9|6959
1714575600000|2024-05-01 15:00:00|8119.6|8118.6|8111.2|8109.2|8124.4|8123.4|8110.9|8108.9|9697
1714579200000|2024-05-01 16:00:00|8110.9|8108.9|8109.7|8107.7|8120.4|8118.4|8108.4|8106.4|1840
1714582800000|2024-05-01 17:00:00|8109.9|8107.9|8100.4|8098.4|8110.2|8108.2|8099.9|8097.9|1667
1714586400000|2024-05-01 18:00:00|8099.9|8097.9|8138.4|8136.4|8142.2|8140.2|8096.4|8094.4|4493
1714590000000|2024-05-01 19:00:00|8138.7|8136.7|8104.5|8100.5|8144.7|8142.7|8099.2|8097.2|2829
1714593600000|2024-05-01 20:00:00|8104.7|8100.7|8114.4|8110.4|8115.6|8111.6|8103.7|8099.7|0
1714597200000|2024-05-01 21:00:00|8114.5|8110.5|8117.4|8113.4|8117.8|8113.8|8114.2|8110.2|0
1714600800000|2024-05-01 22:00:00|8118.1|8114.1|8119.8|8115.8|8122.6|8118.6|8117.7|8113.7|0
1714604400000|2024-05-01 23:00:00|8119.7|8115.7|8126.4|8122.4|8128.8|8124.8|8119.3|8115.3|0
1714608000000|2024-05-02 00:00:00|8126.3|8122.3|8132.9|8129.9|8134.9|8131.9|8121.7|8118.7|529
1714611600000|2024-05-02 01:00:00|8133.2|8130.2|8146.9|8143.9|8148.4|8145.4|8131.2|8128.2|225
1714615200000|2024-05-02 02:00:00|8146.7|8143.7|8150.9|8147.9|8153.2|8150.2|8145.7|8142.7|146
1714618800000|2024-05-02 03:00:00|8151.2|8148.2|8149.9|8146.9|8152.9|8149.9|8147.9|8144.9|111
1714622400000|2024-05-02 04:00:00|8150.7|8147.7|8151.9|8148.9|8154.4|8151.4|8150.2|8147.2|157
1714626000000|2024-05-02 05:00:00|8151.7|8148.7|8158.7|8155.7|8161.9|8158.9|8151.4|8148.4|495
1714629600000|2024-05-02 06:00:00|8158.4|8155.4|8148.9|8146.9|8162.9|8160.9|8143.2|8141.2|2879
1714633200000|2024-05-02 07:00:00|8148.4|8147.4|8158.9|8157.9|8160.9|8159.9|8135.2|8134.2|11572
1714636800000|2024-05-02 08:00:00|8158.6|8157.6|8146.9|8145.9|8172.4|8171.4|8143.9|8142.9|6010
1714640400000|2024-05-02 09:00:00|8147.1|8146.1|8147.6|8146.6|8153.4|8152.4|8142.4|8141.4|4065
1714644000000|2024-05-02 10:00:00|8147.4|8146.4|8153.4|8152.4|8154.6|8153.6|8144.6|8143.6|4018
1714647600000|2024-05-02 11:00:00|8153.9|8152.9|8149.4|8148.4|8158.9|8157.9|8148.4|8147.4|4488
1714651200000|2024-05-02 12:00:00|8150.1|8149.1|8151.4|8150.4|8162.9|8161.9|8147.4|8146.4|5196
1714654800000|2024-05-02 13:00:00|8151.9|8150.9|8155.1|8154.1|8172.9|8171.9|8151.4|8150.4|7695
1714658400000|2024-05-02 14:00:00|8155.4|8154.4|8176.6|8175.6|8178.4|8177.4|8153.9|8152.9|10914
1714662000000|2024-05-02 15:00:00|8176.4|8175.4|8177.3|8175.3|8180.3|8178.8|8168.3|8166.3|16796
1714665600000|2024-05-02 16:00:00|8177.8|8175.8|8176.8|8174.8|8178|8176|8165.8|8163.8|2853
1714669200000|2024-05-02 17:00:00|8177|8175|8188.3|8186.3|8191.8|8189.8|8177|8175|1982
1714672800000|2024-05-02 18:00:00|8188|8186|8194.3|8192.3|8196.3|8194.3|8186.8|8184.8|1806
1714676400000|2024-05-02 19:00:00|8193.8|8191.8|8183.3|8179.3|8195.3|8193.3|8176.5|8174.5|2906
1714680000000|2024-05-02 20:00:00|8183|8179|8196.6|8192.6|8198.2|8194.2|8179.8|8175.8|1
1714683600000|2024-05-02 21:00:00|8196.7|8192.7|8193.3|8189.3|8196.8|8192.8|8189.2|8185.2|0
1714687200000|2024-05-02 22:00:00|8193.5|8189.5|8192.1|8188.1|8201.5|8197.5|8190.7|8186.7|0
1714690800000|2024-05-02 23:00:00|8191.9|8187.9|8192|8188|8193.8|8189.8|8190.8|8186.8|0
1714694400000|2024-05-03 00:00:00|8192.1|8188.1|8202.2|8199.2|8204.2|8201.2|8192.1|8188.1|612
1714698000000|2024-05-03 01:00:00|8202|8199|8198.5|8195.5|8206.2|8203.2|8198.5|8195.5|190
1714701600000|2024-05-03 02:00:00|8198.7|8195.7|8193.5|8190.5|8200|8197|8191|8188|149
1714705200000|2024-05-03 03:00:00|8193.2|8190.2|8195.2|8192.2|8196|8193|8190.2|8187.2|75
1714708800000|2024-05-03 04:00:00|8196|8193|8193.2|8190.2|8196|8193|8191.5|8188.5|77
1714712400000|2024-05-03 05:00:00|8193.5|8190.5|8195.7|8192.7|8196.7|8193.7|8190.7|8187.7|208
1714716000000|2024-05-03 06:00:00|8195.5|8192.5|8194.5|8192.5|8197.5|8195.5|8188.7|8186.7|1302
1714719600000|2024-05-03 07:00:00|8194|8193|8195.4|8194.4|8201.7|8200.7|8191.2|8190.2|9965
1714723200000|2024-05-03 08:00:00|8195.2|8194.2|8200.7|8199.7|8205.4|8204.4|8193.7|8192.7|3928
1714726800000|2024-05-03 09:00:00|8200.9|8199.9|8207.4|8206.4|8209.4|8208.4|8199.2|8198.2|2991
1714730400000|2024-05-03 10:00:00|8207.7|8206.7|8211.2|8210.2|8215.7|8214.7|8205.2|8204.2|2764
1714734000000|2024-05-03 11:00:00|8210.9|8209.9|8210.7|8209.7|8213.2|8212.2|8205.2|8204.2|3656
1714737600000|2024-05-03 12:00:00|8211|8210|8231.7|8230.7|8250.2|8249.2|8211|8210|8902
1714741200000|2024-05-03 13:00:00|8232.2|8231.2|8225|8224|8233|8232|8201.5|8200.5|8704
1714744800000|2024-05-03 14:00:00|8227.7|8226.7|8205.8|8204.8|8231|8230|8201.5|8200.5|7998
1714748400000|2024-05-03 15:00:00|8206|8205|8224.8|8222.8|8227.8|8225.8|8202.3|8201.3|13875
1714752000000|2024-05-03 16:00:00|8225.3|8223.3|8234|8232|8240.3|8238.3|8225.3|8223.3|3737
1714755600000|2024-05-03 17:00:00|8234.3|8232.3|8233.8|8231.8|8234.8|8232.8|8227.3|8225.3|1325
1714759200000|2024-05-03 18:00:00|8234|8232|8233.3|8231.3|8238.3|8236.3|8231.8|8229.8|1640
1714762800000|2024-05-03 19:00:00|8233|8231|8234.2|8230.2|8237.3|8235.3|8228.8|8226.8|2178
1714766400000|2024-05-03 20:00:00|8234.1|8230.1|8243.8|8239.8|8245.2|8241.2|8234.1|8230.1|0
1714946400000|2024-05-05 22:00:00|8246.1|8242.1|8246.5|8242.5|8249.1|8245.1|8245.2|8241.2|0
1714950000000|2024-05-05 23:00:00|8246.6|8242.6|8242.5|8238.5|8247.9|8243.9|8240.9|8236.9|0
1714953600000|2024-05-06 00:00:00|8242.6|8238.6|8241.1|8237.1|8244.4|8240.4|8235.7|8231.7|0
1714957200000|2024-05-06 01:00:00|8241|8237|8243.3|8239.3|8243.9|8239.9|8240.8|8236.8|0
1714960800000|2024-05-06 02:00:00|8243.2|8239.2|8242.4|8238.4|8244.7|8240.7|8241.5|8237.5|0
1714964400000|2024-05-06 03:00:00|8242.3|8238.3|8243.7|8239.7|8245.9|8241.9|8239|8235|0
1714968000000|2024-05-06 04:00:00|8243.6|8239.6|8239.8|8235.8|8243.7|8239.7|8239.8|8235.8|0
1714971600000|2024-05-06 05:00:00|8239.7|8235.7|8238.3|8234.3|8240.8|8236.8|8234.7|8230.7|0
1714975200000|2024-05-06 06:00:00|8239.1|8235.1|8243.1|8239.1|8247.1|8243.1|8236.8|8232.8|0
1714978800000|2024-05-06 07:00:00|8243.9|8239.9|8236.9|8232.9|8244.8|8240.8|8235.5|8231.5|0
1714982400000|2024-05-06 08:00:00|8237|8233|8246.7|8242.7|8247.8|8243.8|8235.1|8231.1|0
1714986000000|2024-05-06 09:00:00|8246.8|8242.8|8258|8254|8259.4|8255.4|8245.7|8241.7|0
1714989600000|2024-05-06 10:00:00|8258.8|8254.8|8270.2|8266.2|8271.7|8267.7|8258.8|8254.8|0
1714993200000|2024-05-06 11:00:00|8270|8266|8271.3|8267.3|8273.6|8269.6|8266.8|8262.8|0
1714996800000|2024-05-06 12:00:00|8271.7|8267.7|8272.9|8268.9|8285.1|8281.1|8271.2|8267.2|0
1715000400000|2024-05-06 13:00:00|8272.1|8268.1|8269.2|8265.2|8272.9|8268.9|8259.4|8255.4|0
1715004000000|2024-05-06 14:00:00|8268.5|8264.5|8266.2|8262.2|8273|8269|8262.1|8258.1|0
1715007600000|2024-05-06 15:00:00|8266.1|8262.1|8273.4|8269.4|8274.9|8270.9|8264.4|8260.4|0
1715011200000|2024-05-06 16:00:00|8273.3|8269.3|8275.4|8271.4|8275.7|8271.7|8265.8|8261.8|0
1715014800000|2024-05-06 17:00:00|8275.5|8271.5|8278.9|8274.9|8280.2|8276.2|8270.3|8266.3|0
1715018400000|2024-05-06 18:00:00|8279|8275|8279.6|8275.6|8284.4|8280.4|8278.4|8274.4|0
1715022000000|2024-05-06 19:00:00|8279.5|8275.5|8284.5|8280.5|8284.6|8280.6|8274.5|8270.5|0
1715025600000|2024-05-06 20:00:00|8284.9|8280.9|8278.8|8274.8|8291.7|8287.7|8278.6|8274.6|0
1715029200000|2024-05-06 21:00:00|8278.9|8274.9|8277.7|8273.7|8279.8|8275.8|8277.4|8273.4|0
1715032800000|2024-05-06 22:00:00|8277.6|8273.6|8286.1|8282.1|8291.7|8287.7|8274.5|8270.5|0
1715036400000|2024-05-06 23:00:00|8286.2|8282.2|8290.4|8286.4|8297.3|8293.3|8282.8|8278.8|0
1715040000000|2024-05-07 00:00:00|8290.5|8286.5|8316.6|8313.6|8329.6|8326.6|8289.7|8285.7|2258
1715043600000|2024-05-07 01:00:00|8291.2|8287.2|8305.4|8302.4|8315.9|8312.9|8286.6|8282.6|533
1715047200000|2024-05-07 02:00:00|8305.1|8302.1|8299.1|8296.1|8306.9|8303.9|8285.4|8281.4|308
1715050800000|2024-05-07 03:00:00|8299.4|8296.4|8308.9|8305.9|8309.1|8306.1|8298.4|8295.4|271
1715054400000|2024-05-07 04:00:00|8309.1|8306.1|8302.6|8299.6|8310.6|8307.6|8301.6|8298.6|347
1715058000000|2024-05-07 05:00:00|8302.9|8299.9|8302.6|8299.6|8305.1|8302.1|8295.1|8292.1|629
1715061600000|2024-05-07 06:00:00|8302.9|8299.9|8292.1|8290.1|8306.6|8304.6|8290.6|8288.6|3050
1715065200000|2024-05-07 07:00:00|8291.6|8290.6|8281.3|8280.3|8314.9|8313.9|8279.8|8278.8|18038
1715068800000|2024-05-07 08:00:00|8281.5|8280.5|8299.3|8298.3|8311|8310|8280.8|8279.8|8570
1715072400000|2024-05-07 09:00:00|8299|8298|8296.5|8295.5|8304.3|8303.3|8287.3|8286.3|5017
1715076000000|2024-05-07 10:00:00|8296.8|8295.8|8298.8|8297.8|8304.5|8303.5|8291.8|8290.8|4714
1715079600000|2024-05-07 11:00:00|8299.3|8298.3|8303|8302|8304|8303|8293.3|8292.3|3936
1715083200000|2024-05-07 12:00:00|8303.5|8302.5|8321.5|8320.5|8322|8321|8298.7|8297.7|5825
1715086800000|2024-05-07 13:00:00|8321.7|8320.7|8317.5|8316.5|8337.7|8336.7|8317.5|8316.5|10708
1715090400000|2024-05-07 14:00:00|8317.2|8316.2|8308.2|8307.2|8321|8320|8305.7|8304.7|8595
1715094000000|2024-05-07 15:00:00|8308.4|8307.4|8326.2|8324.2|8326.2|8324.2|8308.4|8307.4|19714
1715097600000|2024-05-07 16:00:00|8326.7|8324.7|8328.2|8326.2|8330.4|8328.4|8324.7|8322.7|2598
1715101200000|2024-05-07 17:00:00|8328.7|8326.7|8328.2|8326.2|8338.7|8336.7|8327.2|8325.2|1735
1715104800000|2024-05-07 18:00:00|8327.7|8325.7|8332.2|8330.2|8333.2|8331.2|8326.2|8324.2|1191
1715108400000|2024-05-07 19:00:00|8331.7|8329.7|8335.6|8331.6|8337.7|8335.7|8330.4|8328.4|1610
1715112000000|2024-05-07 20:00:00|8334.7|8330.7|8332|8328|8338|8334|8331.3|8327.3|0
1715115600000|2024-05-07 21:00:00|8332.3|8328.3|8329.6|8325.6|8332.9|8328.9|8324.7|8320.7|0
1715119200000|2024-05-07 22:00:00|8329.3|8325.3|8330.6|8326.6|8330.6|8326.6|8323.7|8319.7|0
1715122800000|2024-05-07 23:00:00|8330.5|8326.5|8334.8|8330.8|8335|8331|8328.8|8324.8|0
1715126400000|2024-05-08 00:00:00|8334.9|8330.9|8341.6|8338.6|8353.9|8350.9|8334.9|8330.9|657
1715130000000|2024-05-08 01:00:00|8341.9|8338.9|8332.9|8329.9|8342.1|8339.1|8330.4|8327.4|360
1715133600000|2024-05-08 02:00:00|8332.6|8329.6|8334.6|8331.6|8337.1|8334.1|8330.6|8327.6|133
1715137200000|2024-05-08 03:00:00|8334.4|8331.4|8336.4|8333.4|8341.1|8338.1|8332.1|8329.1|139
1715140800000|2024-05-08 04:00:00|8335.9|8332.9|8335.1|8332.1|8338.6|8335.6|8333.6|8330.6|164
1715144400000|2024-05-08 05:00:00|8334.9|8331.9|8334.4|8331.4|8336.9|8333.9|8331.9|8328.9|277
1715148000000|2024-05-08 06:00:00|8334.9|8331.9|8332.6|8330.6|8340.4|8338.4|8332.1|8330.1|1066
1715151600000|2024-05-08 07:00:00|8332.1|8331.1|8346.4|8345.4|8354.9|8353.9|8331.6|8330.6|11398
1715155200000|2024-05-08 08:00:00|8346.1|8345.1|8342.1|8341.1|8350.4|8349.4|8334.9|8333.9|4859
1715158800000|2024-05-08 09:00:00|8341.9|8340.9|8360.4|8359.4|8363.1|8362.1|8339.4|8338.4|5712
1715162400000|2024-05-08 10:00:00|8360.1|8359.1|8345.9|8344.9|8365.1|8364.1|8345.9|8344.9|6206
1715166000000|2024-05-08 11:00:00|8346.4|8345.4|8338.8|8337.8|8347.9|8346.9|8332.4|8331.4|4996
1715169600000|2024-05-08 12:00:00|8338.6|8337.6|8334.1|8333.1|8341.6|8340.6|8328.6|8327.6|5057
1715173200000|2024-05-08 13:00:00|8333.8|8332.8|8359.1|8358.1|8359.1|8358.1|8333.3|8332.3|7203
1715176800000|2024-05-08 14:00:00|8358.8|8357.8|8355|8354|8367|8366|8354.5|8353.5|6994
1715180400000|2024-05-08 15:00:00|8355.2|8354.2|8338.8|8336.8|8357|8356|8334.8|8332.8|17944
1715184000000|2024-05-08 16:00:00|8339.3|8337.3|8338.3|8336.3|8340.8|8338.8|8336.3|8334.3|2267
1715187600000|2024-05-08 17:00:00|8337.8|8335.8|8342.3|8340.3|8342.8|8340.8|8335.8|8333.8|1348
1715191200000|2024-05-08 18:00:00|8342.8|8340.8|8340.3|8338.3|8344.8|8342.8|8339.8|8337.8|1141
1715194800000|2024-05-08 19:00:00|8339.8|8337.8|8346.8|8342.8|8347.3|8345.3|8337.8|8335.8|1488
1715198400000|2024-05-08 20:00:00|8346.5|8342.5|8341.6|8337.6|8346.5|8342.5|8339.5|8335.5|0
1715202000000|2024-05-08 21:00:00|8341.7|8337.7|8340.8|8336.8|8342.8|8338.8|8340|8336|0
1715205600000|2024-05-08 22:00:00|8341|8337|8355.4|8351.4|8358.3|8354.3|8340.6|8336.6|0
1715209200000|2024-05-08 23:00:00|8355.3|8351.3|8350.4|8346.4|8358.1|8354.1|8350.4|8346.4|0
1715212800000|2024-05-09 00:00:00|8350.5|8346.5|8370.3|8367.3|8373.3|8370.3|8347|8344|793
1715216400000|2024-05-09 01:00:00|8370.8|8367.8|8374.5|8371.5|8375.8|8372.8|8361.5|8358.5|806
1715220000000|2024-05-09 02:00:00|8374.3|8371.3|8367.5|8364.5|8375.3|8372.3|8364.5|8361.5|212
1715223600000|2024-05-09 03:00:00|8367.8|8364.8|8367.8|8364.8|8369.5|8366.5|8365|8362|153
1715227200000|2024-05-09 04:00:00|8368|8365|8365.3|8362.3|8369.3|8366.3|8362.3|8359.3|158
1715230800000|2024-05-09 05:00:00|8365.8|8362.8|8362.8|8359.8|8366.8|8363.8|8361.8|8358.8|265
1715234400000|2024-05-09 06:00:00|8362.5|8359.5|8353.3|8351.3|8364.8|8362.8|8351.8|8349.8|1431
1715238000000|2024-05-09 07:00:00|8352.8|8351.8|8351.3|8350.3|8365.8|8364.8|8347.8|8346.8|8734
1715241600000|2024-05-09 08:00:00|8351|8350|8360.8|8359.8|8363.3|8362.3|8349.3|8348.3|3765
1715245200000|2024-05-09 09:00:00|8361.3|8360.3|8352.3|8351.3|8364.3|8363.3|8349.8|8348.8|2859
1715248800000|2024-05-09 10:00:00|8352.5|8351.5|8363.3|8362.3|8367.5|8366.5|8351|8350|4833
1715252400000|2024-05-09 11:00:00|8363|8362|8379.1|8378.1|8394.8|8393.8|8360.8|8359.8|13138
1715256000000|2024-05-09 12:00:00|8379.3|8378.3|8374.2|8373.2|8392.4|8391.4|8373.7|8372.7|4614
1715259600000|2024-05-09 13:00:00|8374.4|8373.4|8383.4|8382.4|8383.7|8382.7|8364.2|8363.2|5716
1715263200000|2024-05-09 14:00:00|8383.7|8382.7|8394.4|8393.4|8397.1|8396.1|8382.4|8381.4|7006
1715266800000|2024-05-09 15:00:00|8393.9|8392.9|8381.4|8379.4|8394.6|8393.6|8379.4|8377.4|14955
1715270400000|2024-05-09 16:00:00|8380.9|8378.9|8397.9|8395.9|8398.9|8396.9|8380.4|8378.4|2255
1715274000000|2024-05-09 17:00:00|8398.1|8396.1|8400.9|8398.9|8401.4|8399.4|8392.4|8390.4|1404
1715277600000|2024-05-09 18:00:00|8401.1|8399.1|8409.9|8407.9|8410.4|8408.4|8399.4|8397.4|1530
1715281200000|2024-05-09 19:00:00|8409.6|8407.6|8412.1|8408.1|8414.1|8412.1|8406.6|8404.6|2769
1715284800000|2024-05-09 20:00:00|8411.4|8407.4|8418.8|8414.8|8423.2|8419.2|8410.7|8406.7|0
1715288400000|2024-05-09 21:00:00|8418.7|8414.7|8420|8416|8420.6|8416.6|8418.2|8414.2|0
1715292000000|2024-05-09 22:00:00|8419.8|8415.8|8422.8|8418.8|8424.2|8420.2|8417.7|8413.7|0
1715295600000|2024-05-09 23:00:00|8422.9|8418.9|8417.1|8413.1|8424.3|8420.3|8416.8|8412.8|0
1715299200000|2024-05-10 00:00:00|8417|8413|8417.1|8414.1|8419.8|8416.8|8410.6|8407.6|465
1715302800000|2024-05-10 01:00:00|8416.6|8413.6|8421.8|8418.8|8425.1|8422.1|8416.6|8413.6|402
1715306400000|2024-05-10 02:00:00|8421.3|8418.3|8424.3|8421.3|8425.8|8422.8|8415.3|8412.3|360
1715310000000|2024-05-10 03:00:00|8424.6|8421.6|8422.3|8419.3|8424.6|8421.6|8420.3|8417.3|104
1715313600000|2024-05-10 04:00:00|8422.1|8419.1|8422.8|8419.8|8426.3|8423.3|8421.8|8418.8|118
1715317200000|2024-05-10 05:00:00|8422.6|8419.6|8419.3|8416.3|8428.1|8425.1|8418.6|8415.6|552
1715320800000|2024-05-10 06:00:00|8419.1|8416.1|8404.3|8402.3|8419.1|8416.1|8398.8|8396.8|2189
1715324400000|2024-05-10 07:00:00|8403.8|8402.8|8427.7|8426.7|8431.2|8430.2|8403.8|8402.8|9777
1715328000000|2024-05-10 08:00:00|8428.2|8427.2|8439.4|8438.4|8439.7|8438.7|8419.7|8418.7|5748
1715331600000|2024-05-10 09:00:00|8439.2|8438.2|8450.7|8449.7|8452.7|8451.7|8438.2|8437.2|5349
1715335200000|2024-05-10 10:00:00|8451.2|8450.2|8446.2|8445.2|8457.2|8456.2|8445.2|8444.2|4997
1715338800000|2024-05-10 11:00:00|8445.7|8444.7|8446.6|8445.6|8453.1|8452.1|8438.7|8437.7|4257
1715342400000|2024-05-10 12:00:00|8446.1|8445.1|8442.1|8441.1|8449.6|8448.6|8439.6|8438.6|4900
1715346000000|2024-05-10 13:00:00|8441.8|8440.8|8435.8|8434.8|8445.3|8444.3|8432.6|8431.6|6619
1715349600000|2024-05-10 14:00:00|8433.3|8432.3|8438.7|8437.7|8443.4|8442.4|8429.1|8428.1|6040
1715353200000|2024-05-10 15:00:00|8439.2|8438.2|8428.2|8426.2|8442.7|8441.7|8427.7|8425.7|14500
1715356800000|2024-05-10 16:00:00|8427.9|8425.9|8422.9|8420.9|8428.7|8426.7|8422.7|8420.7|1939
1715360400000|2024-05-10 17:00:00|8422.7|8420.7|8421.9|8419.9|8422.7|8420.7|8417.7|8415.7|1245
1715364000000|2024-05-10 18:00:00|8422.2|8420.2|8420.7|8418.7|8422.2|8420.2|8416.7|8414.7|968
1715367600000|2024-05-10 19:00:00|8420.2|8418.2|8424.3|8420.3|8427.7|8425.7|8418.7|8416.7|2690
1715371200000|2024-05-10 20:00:00|8424.1|8420.1|8422.8|8418.8|8424.1|8420.1|8420.5|8416.5|0
1715551200000|2024-05-12 22:00:00|8423.9|8419.9|8429.5|8425.5|8430.3|8426.3|8422.1|8418.1|0
1715554800000|2024-05-12 23:00:00|8431.9|8427.9|8428.1|8424.1|8433.2|8429.2|8427.9|8423.9|0
1715558400000|2024-05-13 00:00:00|8428.2|8424.2|8426.6|8423.6|8434.6|8431.6|8420.1|8417.1|735
1715562000000|2024-05-13 01:00:00|8426.9|8423.9|8424.6|8421.6|8427.6|8424.6|8420.4|8417.4|83
1715565600000|2024-05-13 02:00:00|8424.4|8421.4|8424.9|8421.9|8426.9|8423.9|8422.1|8419.1|67
1715569200000|2024-05-13 03:00:00|8424.1|8421.1|8426.9|8423.9|8428.6|8425.6|8423.1|8420.1|137
1715572800000|2024-05-13 04:00:00|8426.6|8423.6|8427.1|8424.1|8427.6|8424.6|8422.6|8419.6|102
1715576400000|2024-05-13 05:00:00|8427.4|8424.4|8428.6|8425.6|8429.4|8426.4|8425.1|8422.1|173
1715580000000|2024-05-13 06:00:00|8428.9|8425.9|8426.9|8424.9|8431.6|8429.6|8424.9|8422.9|1436
1715583600000|2024-05-13 07:00:00|8426.4|8425.4|8444.9|8443.9|8449.1|8448.1|8425.4|8424.4|8482
1715587200000|2024-05-13 08:00:00|8444.7|8443.7|8429.2|8428.2|8446.7|8445.7|8428.9|8427.9|4136
1715590800000|2024-05-13 09:00:00|8429.4|8428.4|8437.4|8436.4|8437.4|8436.4|8428.4|8427.4|2991
1715594400000|2024-05-13 10:00:00|8437.2|8436.2|8423.9|8422.9|8442.2|8441.2|8423.7|8422.7|2827
1715598000000|2024-05-13 11:00:00|8424.2|8423.2|8425.6|8424.6|8426.7|8425.7|8418.2|8417.2|5776
1715601600000|2024-05-13 12:00:00|8425.4|8424.4|8409.9|8408.9|8426.6|8425.6|8408.9|8407.9|4504
1715605200000|2024-05-13 13:00:00|8410.4|8409.4|8425.9|8424.9|8427.4|8426.4|8408.9|8407.9|4714
1715608800000|2024-05-13 14:00:00|8426.4|8425.4|8421.4|8420.4|8427.4|8426.4|8413.2|8412.2|5171
1715612400000|2024-05-13 15:00:00|8421.2|8420.2|8410.7|8408.7|8421.7|8420.7|8410.2|8408.2|14388
1715616000000|2024-05-13 16:00:00|8410.4|8408.4|8406.2|8404.2|8412.4|8410.4|8404.2|8402.2|1708
1715619600000|2024-05-13 17:00:00|8405.7|8403.7|8401.7|8399.7|8406.2|8404.2|8397.9|8395.9|1073
1715623200000|2024-05-13 18:00:00|8401.4|8399.4|8404.2|8402.2|8404.4|8402.4|8400.2|8398.2|497
1715626800000|2024-05-13 19:00:00|8404.4|8402.4|8411.2|8407.2|8411.2|8408.7|8402.7|8400.7|1264
1715630400000|2024-05-13 20:00:00|8410.8|8406.8|8407.9|8403.9|8413.1|8409.1|8406.7|8402.7|0
1715634000000|2024-05-13 21:00:00|8407.8|8403.8|8409.5|8405.5|8410|8406|8407.7|8403.7|0
1715637600000|2024-05-13 22:00:00|8409.2|8405.2|8413|8409|8413.6|8409.6|8408.4|8404.4|0
1715641200000|2024-05-13 23:00:00|8412.9|8408.9|8412.6|8408.6|8414.5|8410.5|8412.4|8408.4|0
1715644800000|2024-05-14 00:00:00|8412.7|8408.7|8410.9|8407.9|8415.1|8412.1|8407.6|8404.6|297
1715648400000|2024-05-14 01:00:00|8411.1|8408.1|8398.6|8395.6|8412.9|8409.9|8398.6|8395.6|625
1715652000000|2024-05-14 02:00:00|8399.1|8396.1|8396.1|8393.1|8399.6|8396.6|8396.1|8393.1|216
1715655600000|2024-05-14 03:00:00|8396.4|8393.4|8396.6|8393.6|8398.1|8395.1|8394.6|8391.6|134
1715659200000|2024-05-14 04:00:00|8396.9|8393.9|8396.6|8393.6|8397.9|8394.9|8394.6|8391.6|116
1715662800000|2024-05-14 05:00:00|8396.4|8393.4|8403.6|8400.6|8406.4|8403.4|8394.4|8391.4|337
1715666400000|2024-05-14 06:00:00|8403.9|8400.9|8408.1|8406.1|8414.6|8412.6|8399.4|8397.4|1429
1715670000000|2024-05-14 07:00:00|8407.6|8406.6|8418.2|8417.2|8423.2|8422.2|8407.6|8406.6|6748
1715673600000|2024-05-14 08:00:00|8417.9|8416.9|8424.4|8423.4|8435.2|8434.2|8416.7|8415.7|5046
1715677200000|2024-05-14 09:00:00|8424.7|8423.7|8428.2|8427.2|8431.7|8430.7|8422.9|8421.9|2513
1715680800000|2024-05-14 10:00:00|8427.7|8426.7|8422.7|8421.7|8427.7|8426.7|8416.2|8415.2|2582
1715684400000|2024-05-14 11:00:00|8423.2|8422.2|8429.2|8428.2|8431.5|8430.5|8417.7|8416.7|2785
1715688000000|2024-05-14 12:00:00|8429|8428|8447|8446|8450|8449|8409.5|8408.5|7038
1715691600000|2024-05-14 13:00:00|8446.7|8445.7|8432.5|8431.5|8449.5|8448.5|8431.5|8430.5|5424
1715695200000|2024-05-14 14:00:00|8432.2|8431.2|8429.5|8428.5|8432.5|8431.5|8419.5|8418.5|6662
1715698800000|2024-05-14 15:00:00|8429|8428|8426.5|8424.5|8438.5|8437.5|8426|8424|12645
1715702400000|2024-05-14 16:00:00|8427|8425|8427.5|8425.5|8428|8426|8423.5|8421.5|1876
1715706000000|2024-05-14 17:00:00|8428|8426|8427.5|8425.5|8430.5|8428.5|8425.5|8423.5|1205
1715709600000|2024-05-14 18:00:00|8428|8426|8443.5|8441.5|8445.7|8443.7|8427.5|8425.5|1480
1715713200000|2024-05-14 19:00:00|8443.7|8441.7|8446.6|8442.6|8447.7|8445.7|8441|8439|2177
1715716800000|2024-05-14 20:00:00|8446.5|8442.5|8446|8442|8447.5|8443.5|8444.1|8440.1|0
1715720400000|2024-05-14 21:00:00|8446.1|8442.1|8446.1|8442.1|8447.8|8443.8|8445.5|8441.5|0
1715724000000|2024-05-14 22:00:00|8446.2|8442.2|8452.5|8448.5|8453.2|8449.2|8444.2|8440.2|0
1715727600000|2024-05-14 23:00:00|8452.4|8448.4|8445.9|8441.9|8452.5|8448.5|8444.9|8440.9|0
1715731200000|2024-05-15 00:00:00|8447.7|8444.7|8465.4|8462.4|8467.4|8464.4|8447.7|8444.7|664
1715734800000|2024-05-15 01:00:00|8465.7|8462.7|8472.2|8469.2|8472.9|8469.9|8463.4|8460.4|337
1715738400000|2024-05-15 02:00:00|8472.9|8469.9|8477.4|8474.4|8477.4|8474.4|8471.7|8468.7|168
1715742000000|2024-05-15 03:00:00|8477.2|8474.2|8478.4|8475.4|8481.2|8478.2|8477.2|8474.2|144
1715745600000|2024-05-15 04:00:00|8477.9|8474.9|8469.4|8466.4|8479.2|8476.2|8468.7|8465.7|293
1715749200000|2024-05-15 05:00:00|8469.2|8466.2|8469.9|8466.9|8471.7|8468.7|8465.4|8462.4|377
1715752800000|2024-05-15 06:00:00|8470.2|8467.2|8462.4|8460.4|8470.2|8467.2|8460.2|8458.2|1809
1715756400000|2024-05-15 07:00:00|8461.9|8460.9|8473.2|8472.2|8475.4|8474.4|8460.2|8459.2|6982
1715760000000|2024-05-15 08:00:00|8472.9|8471.9|8457.4|8456.4|8474.2|8473.2|8456.7|8455.7|5405
1715763600000|2024-05-15 09:00:00|8457.7|8456.7|8445.7|8444.7|8460.2|8459.2|8443.2|8442.2|3727
1715767200000|2024-05-15 10:00:00|8445.9|8444.9|8453.9|8452.9|8454.2|8453.2|8445.4|8444.4|2521
1715770800000|2024-05-15 11:00:00|8453.4|8452.4|8440.1|8439.1|8457.7|8456.7|8440.1|8439.1|3013
1715774400000|2024-05-15 12:00:00|8439.8|8438.8|8443.8|8442.8|8466.3|8465.3|8434.1|8433.1|7900
1715778000000|2024-05-15 13:00:00|8444.1|8443.1|8446.6|8445.6|8457.6|8456.6|8439.1|8438.1|5891
1715781600000|2024-05-15 14:00:00|8446.8|8445.8|8444.8|8443.8|8447.6|8446.6|8432.8|8431.8|6922
1715785200000|2024-05-15 15:00:00|8445.3|8444.3|8424.1|8422.1|8451|8450|8419.1|8417.1|16510
1715788800000|2024-05-15 16:00:00|8423.8|8421.8|8427.6|8425.6|8429.1|8427.1|8422.8|8420.8|2656
1715792400000|2024-05-15 17:00:00|8427.3|8425.3|8424.1|8422.1|8429.6|8427.6|8423.6|8421.6|1676
1715796000000|2024-05-15 18:00:00|8423.6|8421.6|8416.8|8414.8|8426.1|8424.1|8415.6|8413.6|1004
1715799600000|2024-05-15 19:00:00|8417.1|8415.1|8424.5|8420.5|8424.5|8421.6|8414.1|8412.1|2055
1715803200000|2024-05-15 20:00:00|8425.4|8421.4|8424.6|8420.6|8425.4|8421.4|8415.5|8411.5|0
1715806800000|2024-05-15 21:00:00|8424.4|8420.4|8427.8|8423.8|8428.9|8424.9|8424.1|8420.1|0
1715810400000|2024-05-15 22:00:00|8428|8424|8430.6|8426.6|8432.3|8428.3|8426.9|8422.9|0
1715814000000|2024-05-15 23:00:00|8430.7|8426.7|8431.1|8427.1|8437.1|8433.1|8430.6|8426.6|0
1715817600000|2024-05-16 00:00:00|8431.4|8427.4|8443.9|8440.9|8448.1|8445.1|8431.4|8427.4|593
1715821200000|2024-05-16 01:00:00|8443.6|8440.6|8446.4|8443.4|8448.1|8445.1|8440.9|8437.9|377
1715824800000|2024-05-16 02:00:00|8446.6|8443.6|8445.1|8442.1|8446.6|8443.6|8442.4|8439.4|96
1715828400000|2024-05-16 03:00:00|8445.6|8442.6|8452.1|8449.1|8453.9|8450.9|8445.4|8442.4|244
1715832000000|2024-05-16 04:00:00|8451.9|8448.9|8453.6|8450.6|8457.1|8454.1|8451.6|8448.6|343
1715835600000|2024-05-16 05:00:00|8453.4|8450.4|8451.4|8448.4|8456.6|8453.6|8449.9|8446.9|284
1715839200000|2024-05-16 06:00:00|8450.6|8447.6|8435.4|8433.4|8450.6|8447.6|8433.9|8431.9|1005
1715842800000|2024-05-16 07:00:00|8434.9|8433.9|8413.9|8412.9|8440.6|8439.6|8409.4|8408.4|9981
1715846400000|2024-05-16 08:00:00|8414.1|8413.1|8406.6|8405.6|8420.1|8419.1|8406.6|8405.6|3548
1715850000000|2024-05-16 09:00:00|8407.1|8406.1|8420.8|8419.8|8421.6|8420.6|8407.1|8406.1|3706
1715853600000|2024-05-16 10:00:00|8421.1|8420.1|8427.3|8426.3|8430.1|8429.1|8419.1|8418.1|2908
1715857200000|2024-05-16 11:00:00|8427.1|8426.1|8448.5|8447.5|8452.2|8451.2|8426.1|8425.1|4229
1715860800000|2024-05-16 12:00:00|8448|8447|8446.5|8445.5|8456.5|8455.5|8441.7|8440.7|5136
1715864400000|2024-05-16 13:00:00|8446.7|8445.7|8441|8440|8454|8453|8438|8437|6246
1715868000000|2024-05-16 14:00:00|8441.5|8440.5|8442.9|8441.9|8454.4|8453.4|8438.4|8437.4|7974
1715871600000|2024-05-16 15:00:00|8443.4|8442.4|8444.9|8442.9|8444.9|8442.9|8420.9|8419.9|16745
1715875200000|2024-05-16 16:00:00|8445.4|8443.4|8443.4|8441.4|8447.1|8445.1|8440.9|8438.9|1828
1715878800000|2024-05-16 17:00:00|8443.1|8441.1|8433.1|8431.1|8443.4|8441.4|8429.4|8427.4|1759
1715882400000|2024-05-16 18:00:00|8432.9|8430.9|8435.4|8433.4|8436.6|8434.6|8425.9|8423.9|763
1715886000000|2024-05-16 19:00:00|8434.9|8432.9|8433|8429|8440.1|8438.1|8429.4|8427.4|1646
1715889600000|2024-05-16 20:00:00|8432.9|8428.9|8429.3|8425.3|8433.7|8429.7|8428.3|8424.3|0
1715893200000|2024-05-16 21:00:00|8429.4|8425.4|8434|8430|8435.4|8431.4|8428.6|8424.6|0
1715896800000|2024-05-16 22:00:00|8433.8|8429.8|8436.6|8432.6|8437.2|8433.2|8432.4|8428.4|0
1715900400000|2024-05-16 23:00:00|8436.5|8432.5|8435.2|8431.2|8438.7|8434.7|8434.7|8430.7|0
1715904000000|2024-05-17 00:00:00|8435.3|8431.3|8436.8|8433.8|8438.1|8435.1|8430.8|8427.8|359
1715907600000|2024-05-17 01:00:00|8436.6|8433.6|8432.8|8429.8|8438.3|8435.3|8430.1|8427.1|179
1715911200000|2024-05-17 02:00:00|8433.6|8430.6|8421.3|8418.3|8433.8|8430.8|8419.1|8416.1|276
1715914800000|2024-05-17 03:00:00|8420.8|8417.8|8418.8|8415.8|8421.8|8418.8|8417.3|8414.3|99
1715918400000|2024-05-17 04:00:00|8419.1|8416.1|8417.3|8414.3|8420.8|8417.8|8416.3|8413.3|123
1715922000000|2024-05-17 05:00:00|8417.6|8414.6|8422.8|8419.8|8423.1|8420.1|8416.6|8413.6|249
1715925600000|2024-05-17 06:00:00|8423.1|8420.1|8427.3|8425.3|8432.6|8430.6|8420.8|8418.8|1656
1715929200000|2024-05-17 07:00:00|8426.8|8425.8|8418.3|8417.3|8441.3|8440.3|8417|8416|8908
1715932800000|2024-05-17 08:00:00|8418|8417|8410.3|8409.3|8418.8|8417.8|8401.8|8400.8|6477
1715936400000|2024-05-17 09:00:00|8410.8|8409.8|8409|8408|8434.5|8433.5|8405.8|8404.8|13546
1715940000000|2024-05-17 10:00:00|8409.3|8408.3|8405.8|8404.8|8409.5|8408.5|8402.3|8401.3|2935
1715943600000|2024-05-17 11:00:00|8406|8405|8406.9|8405.9|8411.8|8410.8|8401.9|8400.9|2840
1715947200000|2024-05-17 12:00:00|8406.6|8405.6|8415.4|8414.4|8415.4|8414.4|8402.4|8401.4|4103
1715950800000|2024-05-17 13:00:00|8415.6|8414.6|8423.4|8422.4|8426.4|8425.4|8412.4|8411.4|5401
1715954400000|2024-05-17 14:00:00|8423.9|8422.9|8426.6|8425.6|8433.8|8432.8|8422.8|8421.8|5388
1715958000000|2024-05-17 15:00:00|8426.1|8425.1|8419.1|8417.1|8428.1|8427.1|8416.1|8414.1|13867
1715961600000|2024-05-17 16:00:00|8419.6|8417.6|8429.3|8427.3|8429.3|8427.3|8418.8|8416.8|1779
1715965200000|2024-05-17 17:00:00|8429.1|8427.1|8429.6|8427.6|8433.1|8431.1|8425.8|8423.8|835
1715968800000|2024-05-17 18:00:00|8429.8|8427.8|8429.6|8427.6|8430.6|8428.6|8421.3|8419.3|906
1715972400000|2024-05-17 19:00:00|8429.1|8427.1|8432.6|8428.6|8432.8|8430.8|8427.6|8425.6|1266
1715976000000|2024-05-17 20:00:00|8432.3|8428.3|8430.7|8426.7|8432.9|8428.9|8429.2|8425.2|0
1716156000000|2024-05-19 22:00:00|8433.2|8429.2|8439.7|8435.7|8443.6|8439.6|8433.2|8429.2|0
1716159600000|2024-05-19 23:00:00|8439.8|8435.8|8446.7|8442.7|8448.6|8444.6|8439.7|8435.7|0
1716163200000|2024-05-20 00:00:00|8446.8|8442.8|8432.3|8429.3|8447|8443|8420.1|8417.1|836
1716166800000|2024-05-20 01:00:00|8431.6|8428.6|8436.3|8433.3|8438.6|8435.6|8430.3|8427.3|440
1716170400000|2024-05-20 02:00:00|8435.8|8432.8|8434.8|8431.8|8438.1|8435.1|8434.3|8431.3|192
1716174000000|2024-05-20 03:00:00|8434.3|8431.3|8434.8|8431.8|8436.3|8433.3|8432.6|8429.6|102
1716177600000|2024-05-20 04:00:00|8434.6|8431.6|8435.8|8432.8|8437.1|8434.1|8432.8|8429.8|144
1716181200000|2024-05-20 05:00:00|8435.6|8432.6|8440.3|8437.3|8441.1|8438.1|8435.1|8432.1|361
1716184800000|2024-05-20 06:00:00|8439.6|8436.6|8434.3|8432.3|8439.6|8436.8|8428.6|8426.6|2008
1716188400000|2024-05-20 07:00:00|8433.8|8432.8|8449.7|8448.7|8452.2|8451.2|8432.6|8431.6|6547
1716192000000|2024-05-20 08:00:00|8449.4|8448.4|8437.9|8436.9|8452.9|8451.9|8436.7|8435.7|3177
1716195600000|2024-05-20 09:00:00|8438.2|8437.2|8440.2|8439.2|8443.2|8442.2|8434.2|8433.2|2307
1716199200000|2024-05-20 10:00:00|8440.7|8439.7|8442.7|8441.7|8445.9|8444.9|8439.4|8438.4|1982
1716202800000|2024-05-20 11:00:00|8443.4|8442.4|8439.1|8438.1|8446.4|8445.4|8436.3|8435.3|2959
1716206400000|2024-05-20 12:00:00|8438.6|8437.6|8429.6|8428.6|8439.1|8438.1|8420.1|8419.1|3443
1716210000000|2024-05-20 13:00:00|8430.1|8429.1|8428.6|8427.6|8430.8|8429.8|8417.6|8416.6|3448
1716213600000|2024-05-20 14:00:00|8427.6|8426.6|8430.5|8429.5|8435.5|8434.5|8423.6|8422.6|4073
1716217200000|2024-05-20 15:00:00|8431|8430|8422.5|8420.5|8431|8430|8421.5|8419.5|9024
1716220800000|2024-05-20 16:00:00|8422.2|8420.2|8417.5|8415.5|8422.5|8420.5|8417.2|8415.2|1607
1716224400000|2024-05-20 17:00:00|8418|8416|8415.2|8413.2|8420.5|8418.5|8413.5|8411.5|1462
1716228000000|2024-05-20 18:00:00|8415.5|8413.5|8405.5|8403.5|8416.2|8414.2|8405.5|8403.5|1038
1716231600000|2024-05-20 19:00:00|8405.2|8403.2|8404|8400|8408.5|8406.5|8398.7|8396.7|2149
1716235200000|2024-05-20 20:00:00|8404.5|8400.5|8406.2|8402.2|8408.7|8404.7|8400.5|8396.5|0
1716238800000|2024-05-20 21:00:00|8406.3|8402.3|8409|8405|8409|8405|8406.1|8402.1|0
1716242400000|2024-05-20 22:00:00|8408.8|8404.8|8405.2|8401.2|8410|8406|8404.5|8400.5|0
1716246000000|2024-05-20 23:00:00|8405.3|8401.3|8406.4|8402.4|8406.4|8402.4|8404.7|8400.7|0
1716249600000|2024-05-21 00:00:00|8403.5|8400.5|8397|8394|8404.5|8401.5|8396.3|8393.3|392
1716253200000|2024-05-21 01:00:00|8396.8|8393.8|8393|8390|8400.3|8397.3|8393|8390|295
1716256800000|2024-05-21 02:00:00|8393.3|8390.3|8381.5|8378.5|8394|8391|8380.5|8377.5|499
1716260400000|2024-05-21 03:00:00|8381.8|8378.8|8369.5|8366.5|8383|8380|8363.8|8360.8|619
1716264000000|2024-05-21 04:00:00|8369.3|8366.3|8379.8|8376.8|8380|8377|8368|8365|172
1716267600000|2024-05-21 05:00:00|8379.5|8376.5|8382.5|8379.5|8386|8383|8377.5|8374.5|722
1716271200000|2024-05-21 06:00:00|8383.5|8380.5|8390.5|8388.5|8408.3|8406.3|8383|8380.5|3542
1716274800000|2024-05-21 07:00:00|8390|8389|8388.5|8387.5|8403.3|8402.3|8382.8|8381.8|8978
1716278400000|2024-05-21 08:00:00|8388|8387|8387.3|8386.3|8397.8|8396.8|8378.3|8377.3|5909
1716282000000|2024-05-21 09:00:00|8387|8386|8380.8|8379.8|8399|8398|8380.3|8379.3|3206
1716285600000|2024-05-21 10:00:00|8380.3|8379.3|8391.3|8390.3|8397|8396|8380.3|8379.3|3327
1716289200000|2024-05-21 11:00:00|8391.8|8390.8|8394.8|8393.8|8395.3|8394.3|8383.8|8382.8|2431
1716292800000|2024-05-21 12:00:00|8394.3|8393.3|8388|8387|8395|8394|8380.5|8379.5|6292
1716296400000|2024-05-21 13:00:00|8388.3|8387.3|8403.3|8402.3|8410.3|8409.3|8380.8|8379.8|8631
1716300000000|2024-05-21 14:00:00|8403|8402|8417.8|8416.8|8424.8|8423.8|8402.8|8401.8|6552
1716303600000|2024-05-21 15:00:00|8417.5|8416.5|8425.3|8423.3|8425.8|8423.8|8414.8|8413.8|14728
1716307200000|2024-05-21 16:00:00|8425.5|8423.5|8422.5|8420.5|8425.8|8423.8|8420.5|8418.5|1863
1716310800000|2024-05-21 17:00:00|8422.3|8420.3|8426.8|8424.8|8427.3|8425.3|8417.3|8415.3|1139
1716314400000|2024-05-21 18:00:00|8426.3|8424.3|8420.3|8418.3|8426.8|8424.8|8419.3|8417.3|1069
1716318000000|2024-05-21 19:00:00|8420.8|8418.8|8424.8|8420.8|8426.8|8424.8|8419.8|8417.8|1669
1716321600000|2024-05-21 20:00:00|8425|8421|8423.6|8419.6|8425.6|8421.6|8421.7|8417.7|0
1716325200000|2024-05-21 21:00:00|8423.5|8419.5|8424.9|8420.9|8425|8421|8423.5|8419.5|0
1716328800000|2024-05-21 22:00:00|8424.6|8420.6|8427.2|8423.2|8427.7|8423.7|8423.8|8419.8|0
1716332400000|2024-05-21 23:00:00|8427.3|8423.3|8428.6|8424.6|8430.2|8426.2|8427.3|8423.3|0
1716336000000|2024-05-22 00:00:00|8428.5|8424.5|8432.6|8429.6|8435.4|8432.4|8426.6|8423.6|228
1716339600000|2024-05-22 01:00:00|8432.1|8429.1|8438.1|8435.1|8439.1|8436.1|8430.9|8427.9|202
1716343200000|2024-05-22 02:00:00|8438.4|8435.4|8434.4|8431.4|8440.6|8437.6|8431.9|8428.9|228
1716346800000|2024-05-22 03:00:00|8433.6|8430.6|8434.6|8431.6|8435.1|8432.1|8432.9|8429.9|219
1716350400000|2024-05-22 04:00:00|8434.4|8431.4|8433.6|8430.6|8435.9|8432.9|8432.6|8429.6|171
1716354000000|2024-05-22 05:00:00|8432.9|8429.9|8440.9|8437.9|8441.6|8438.6|8431.6|8428.6|339
1716357600000|2024-05-22 06:00:00|8440.4|8437.4|8373.9|8371.9|8440.4|8437.4|8368.1|8366.1|6185
1716361200000|2024-05-22 07:00:00|8373.4|8372.4|8382|8381|8385.7|8384.7|8360.4|8359.4|14378
1716364800000|2024-05-22 08:00:00|8382.2|8381.2|8391.7|8390.7|8398|8397|8380.7|8379.7|3874
1716368400000|2024-05-22 09:00:00|8391.5|8390.5|8395.5|8394.5|8397|8396|8381|8380|3133
1716372000000|2024-05-22 10:00:00|8395|8394|8388|8387|8401|8400|8386|8385|5414
1716375600000|2024-05-22 11:00:00|8387.7|8386.7|8367.2|8366.2|8390|8389|8366|8365|4393
1716379200000|2024-05-22 12:00:00|8367.5|8366.5|8360.5|8359.5|8371.5|8370.5|8350.7|8349.7|5167
1716382800000|2024-05-22 13:00:00|8360.7|8359.7|8366.7|8365.7|8370.7|8369.7|8353|8352|7056
1716386400000|2024-05-22 14:00:00|8367|8366|8356.6|8355.6|8368|8367|8343.4|8342.4|8428
1716390000000|2024-05-22 15:00:00|8356.9|8355.9|8358|8356|8373.4|8372.4|8355.5|8353.5|15019
1716393600000|2024-05-22 16:00:00|8358.5|8356.5|8356.5|8354.5|8361.5|8359.5|8356|8354|1780
1716397200000|2024-05-22 17:00:00|8357|8355|8351.5|8349.5|8361.5|8359.5|8348|8346|1786
1716400800000|2024-05-22 18:00:00|8351.2|8349.2|8341|8339|8351.5|8349.5|8333|8331|3429
1716404400000|2024-05-22 19:00:00|8340.5|8338.5|8363|8359|8363.2|8361.2|8340|8338|3749
1716408000000|2024-05-22 20:00:00|8363.1|8359.1|8365.3|8361.3|8373.1|8369.1|8351.7|8347.7|0
1716411600000|2024-05-22 21:00:00|8365.4|8361.4|8369.3|8365.3|8371.1|8367.1|8365.3|8361.3|0
1716415200000|2024-05-22 22:00:00|8369.9|8365.9|8365.4|8361.4|8372|8368|8362.2|8358.2|0
1716418800000|2024-05-22 23:00:00|8365.5|8361.5|8371.2|8367.2|8371.3|8367.3|8365.1|8361.1|0
1716422400000|2024-05-23 00:00:00|8371.3|8367.3|8367.5|8364.5|8381|8378|8365.2|8362.2|491
1716426000000|2024-05-23 01:00:00|8367.7|8364.7|8372.8|8369.8|8374.5|8371.5|8364.5|8361.5|221
1716429600000|2024-05-23 02:00:00|8372|8369|8379.8|8376.8|8379.8|8376.8|8369.8|8366.8|402
1716433200000|2024-05-23 03:00:00|8380.3|8377.3|8381.3|8378.3|8382.8|8379.8|8375.8|8372.8|291
1716436800000|2024-05-23 04:00:00|8381|8378|8377|8374|8387|8384|8377|8374|480
1716440400000|2024-05-23 05:00:00|8376.8|8373.8|8373.8|8370.8|8377|8374|8369.8|8366.8|458
1716444000000|2024-05-23 06:00:00|8373.5|8370.5|8365.5|8363.5|8376.8|8374.8|8363.5|8361.5|1481
1716447600000|2024-05-23 07:00:00|8365|8364|8360.3|8359.3|8374.3|8373.3|8345.8|8344.8|11634
1716451200000|2024-05-23 08:00:00|8360.5|8359.5|8359.3|8358.3|8362.8|8361.8|8343.5|8342.5|5726
1716454800000|2024-05-23 09:00:00|8359.5|8358.5|8371|8370|8376.8|8375.8|8358|8357|3877
1716458400000|2024-05-23 10:00:00|8370.8|8369.8|8372.8|8371.8|8376.8|8375.8|8367.3|8366.3|2856
1716462000000|2024-05-23 11:00:00|8372.3|8371.3|8364.8|8363.8|8377.3|8376.3|8362.5|8361.5|3779
1716465600000|2024-05-23 12:00:00|8364.5|8363.5|8368.3|8367.3|8376.8|8375.8|8363.8|8362.8|3869
1716469200000|2024-05-23 13:00:00|8368.8|8367.8|8341.3|8340.3|8372.3|8371.3|8337.5|8336.5|6633
1716472800000|2024-05-23 14:00:00|8341.5|8340.5|8334.8|8333.8|8355.8|8354.8|8331.8|8330.8|7588
1716476400000|2024-05-23 15:00:00|8335.3|8334.3|8343.8|8341.8|8350.8|8349.8|8334.8|8333.8|16704
1716480000000|2024-05-23 16:00:00|8343.3|8341.3|8325|8323|8345.8|8343.8|8324.8|8322.8|2055
1716483600000|2024-05-23 17:00:00|8325.3|8323.3|8299.8|8297.8|8328.8|8326.8|8299.3|8297.3|3010
1716487200000|2024-05-23 18:00:00|8299.5|8297.5|8278.5|8276.5|8300.3|8298.3|8278|8276|2891
1716490800000|2024-05-23 19:00:00|8278.3|8276.3|8290.3|8286.3|8291.5|8289.5|8278|8276|3269
1716494400000|2024-05-23 20:00:00|8290.4|8286.4|8293.8|8289.8|8294.3|8290.3|8284.6|8280.6|0
1716498000000|2024-05-23 21:00:00|8293.7|8289.7|8292.3|8288.3|8295.4|8291.4|8291.8|8287.8|0
1716501600000|2024-05-23 22:00:00|8292.7|8288.7|8293.9|8289.9|8295|8291|8292.2|8288.2|0
1716505200000|2024-05-23 23:00:00|8294|8290|8299.6|8295.6|8299.6|8295.6|8293.6|8289.6|0
1716508800000|2024-05-24 00:00:00|8299.5|8295.5|8283.1|8280.1|8299.5|8295.5|8282.1|8279.1|480
1716512400000|2024-05-24 01:00:00|8282.8|8279.8|8285.6|8282.6|8286.8|8283.8|8280.6|8277.6|374
1716516000000|2024-05-24 02:00:00|8285.8|8282.8|8286.1|8283.1|8287.6|8284.6|8281.3|8278.3|196
1716519600000|2024-05-24 03:00:00|8286.3|8283.3|8281.8|8278.8|8287.3|8284.3|8281.3|8278.3|86
1716523200000|2024-05-24 04:00:00|8282.1|8279.1|8272.8|8269.8|8283.3|8280.3|8253.6|8250.6|1294
1716526800000|2024-05-24 05:00:00|8272.3|8269.3|8276.3|8273.3|8278.8|8275.8|8270.1|8267.1|436
1716530400000|2024-05-24 06:00:00|8275.8|8273.8|8261.8|8259.8|8289.6|8287.6|8249.1|8247.1|2745
1716534000000|2024-05-24 07:00:00|8261.3|8260.3|8297.3|8296.3|8298.1|8297.1|8261.3|8260.3|10897
1716537600000|2024-05-24 08:00:00|8297.1|8296.1|8309.8|8308.8|8311.8|8310.8|8296.1|8295.1|4275
1716541200000|2024-05-24 09:00:00|8310.1|8309.1|8309.8|8308.8|8312.6|8311.6|8299.6|8298.6|3838
1716544800000|2024-05-24 10:00:00|8310.1|8309.1|8306.1|8305.1|8312.6|8311.6|8304.1|8303.1|2613
1716548400000|2024-05-24 11:00:00|8306.6|8305.6|8309.5|8308.5|8312.1|8311.1|8302.6|8301.6|3285
1716552000000|2024-05-24 12:00:00|8309.3|8308.3|8306.5|8305.5|8315.8|8314.8|8304.3|8303.3|2922
1716555600000|2024-05-24 13:00:00|8306.3|8305.3|8316.5|8315.5|8319.3|8318.3|8304.8|8303.8|5062
1716559200000|2024-05-24 14:00:00|8316.8|8315.8|8321.6|8320.6|8330.6|8329.6|8316.8|8315.8|7407
1716562800000|2024-05-24 15:00:00|8321.3|8320.3|8317.3|8315.3|8331.3|8330.3|8309.6|8307.6|13518
1716566400000|2024-05-24 16:00:00|8317.1|8315.1|8327.8|8325.8|8329.8|8327.8|8316.6|8314.6|1889
1716570000000|2024-05-24 17:00:00|8327.6|8325.6|8323.3|8321.3|8329.3|8327.3|8320.6|8318.6|873
1716573600000|2024-05-24 18:00:00|8323.1|8321.1|8319.1|8317.1|8327.1|8325.1|8319.1|8317.1|625
1716577200000|2024-05-24 19:00:00|8319.3|8317.3|8319.3|8315.3|8320.3|8318.3|8313.6|8311.6|1512
1716580800000|2024-05-24 20:00:00|8319.4|8315.4|8317.8|8313.8|8321.4|8317.4|8315.8|8311.8|0
1716760800000|2024-05-26 22:00:00|8322.5|8318.5|8320.1|8316.1|8323|8319|8319.2|8315.2|0
1716764400000|2024-05-26 23:00:00|8320|8316|8313.6|8309.6|8320|8316|8312.6|8308.6|0
1716768000000|2024-05-27 00:00:00|8313.7|8309.7|8310.6|8306.6|8315.3|8311.3|8309.3|8305.3|0
1716771600000|2024-05-27 01:00:00|8310.7|8306.7|8315.4|8311.4|8316.2|8312.2|8309.8|8305.8|0
1716775200000|2024-05-27 02:00:00|8315.3|8311.3|8312.7|8308.7|8315.4|8311.4|8309.1|8305.1|0
1716778800000|2024-05-27 03:00:00|8312.8|8308.8|8313|8309|8313.9|8309.9|8312.8|8308.8|0
1716782400000|2024-05-27 04:00:00|8312.9|8308.9|8314.7|8310.7|8314.7|8310.7|8312.2|8308.2|0
1716786000000|2024-05-27 05:00:00|8314.8|8310.8|8318.1|8314.1|8319.2|8315.2|8314.5|8310.5|0
1716789600000|2024-05-27 06:00:00|8318.8|8314.8|8322.2|8318.2|8325.6|8321.6|8315.3|8311.3|0
1716793200000|2024-05-27 07:00:00|8322.3|8318.3|8322.4|8318.4|8325.8|8321.8|8316.8|8312.8|0
1716796800000|2024-05-27 08:00:00|8322.5|8318.5|8323.4|8319.4|8328.5|8324.5|8320.7|8316.7|0
1716800400000|2024-05-27 09:00:00|8324.2|8320.2|8322.9|8318.9|8328.1|8324.1|8321.2|8317.2|0
1716804000000|2024-05-27 10:00:00|8322.8|8318.8|8324.5|8320.5|8326.4|8322.4|8321.7|8317.7|0
1716807600000|2024-05-27 11:00:00|8324.4|8320.4|8324.6|8320.6|8325.4|8321.4|8320.2|8316.2|0
1716811200000|2024-05-27 12:00:00|8324.5|8320.5|8329.1|8325.1|8332|8328|8324.5|8320.5|0
1716814800000|2024-05-27 13:00:00|8329.2|8325.2|8328|8324|8335.6|8331.6|8324.5|8320.5|0
1716818400000|2024-05-27 14:00:00|8328.1|8324.1|8336.8|8332.8|8338|8334|8328|8324|0
1716822000000|2024-05-27 15:00:00|8336.9|8332.9|8344.5|8340.5|8344.6|8340.6|8335.2|8331.2|0
1716825600000|2024-05-27 16:00:00|8344.4|8340.4|8343.6|8339.6|8346.6|8342.6|8342.5|8338.5|0
1716829200000|2024-05-27 17:00:00|8343.1|8339.1|8343.3|8339.3|8344.5|8340.5|8342.9|8338.9|0
1716832800000|2024-05-27 18:00:00|8343.1|8339.1|8343.2|8339.2|8344.4|8340.4|8343.1|8339.1|0
1716836400000|2024-05-27 19:00:00|8343.6|8339.6|8342.6|8338.6|8344.4|8340.4|8342.3|8338.3|0
1716840000000|2024-05-27 20:00:00|8342.5|8338.5|8343.1|8339.1|8343.1|8339.1|8342.2|8338.2|0
1716843600000|2024-05-27 21:00:00|8344.2|8340.2|8344.1|8340.1|8344.2|8340.2|8344.1|8340.1|0
1716847200000|2024-05-27 22:00:00|8344.6|8340.6|8340.5|8336.5|8346.3|8342.3|8336.3|8332.3|0
1716850800000|2024-05-27 23:00:00|8340.4|8336.4|8337.8|8333.8|8340.5|8336.5|8333.3|8329.3|0
1716854400000|2024-05-28 00:00:00|8337.7|8333.7|8326.9|8323.9|8341.4|8338.4|8320.7|8317.7|1044
1716858000000|2024-05-28 01:00:00|8326.2|8323.2|8328.4|8325.4|8329.9|8326.9|8323.4|8320.4|323
1716861600000|2024-05-28 02:00:00|8328.9|8325.9|8332.9|8329.9|8333.2|8330.2|8328.4|8325.4|224
1716865200000|2024-05-28 03:00:00|8332.2|8329.2|8334.4|8331.4|8336.4|8333.4|8331.4|8328.4|173
1716868800000|2024-05-28 04:00:00|8334.2|8331.2|8333.4|8330.4|8338.4|8335.4|8332.9|8329.9|80
1716872400000|2024-05-28 05:00:00|8333.7|8330.7|8331.4|8328.4|8335.4|8332.4|8329.2|8326.2|225
1716876000000|2024-05-28 06:00:00|8331.2|8328.2|8331.2|8329.2|8346.4|8344.4|8318.7|8316.7|2970
1716879600000|2024-05-28 07:00:00|8330.7|8329.7|8306.1|8305.1|8339.9|8338.9|8303.6|8302.6|10801
1716883200000|2024-05-28 08:00:00|8306.4|8305.4|8307.9|8306.9|8314.1|8313.1|8301.4|8300.4|3761
1716886800000|2024-05-28 09:00:00|8307.6|8306.6|8304.1|8303.1|8312.6|8311.6|8304.1|8303.1|2516
1716890400000|2024-05-28 10:00:00|8304.4|8303.4|8297.6|8296.6|8305.4|8304.4|8283.6|8282.6|5391
1716894000000|2024-05-28 11:00:00|8298.4|8297.4|8292.5|8291.5|8299.1|8298.1|8287.4|8286.4|2595
1716897600000|2024-05-28 12:00:00|8292.2|8291.2|8275.5|8274.5|8294.5|8293.5|8275|8274|4182
1716901200000|2024-05-28 13:00:00|8275.2|8274.2|8263.2|8262.2|8288|8287|8262|8261|7721
1716904800000|2024-05-28 14:00:00|8263|8262|8254.2|8253.2|8263|8262|8241.2|8240.2|9813
1716908400000|2024-05-28 15:00:00|8254.4|8253.4|8265.7|8263.7|8266.7|8264.7|8246.7|8245.7|16802
1716912000000|2024-05-28 16:00:00|8265.2|8263.2|8265.2|8263.2|8273.2|8271.2|8263.7|8261.7|1962
1716915600000|2024-05-28 17:00:00|8264.9|8262.9|8252.7|8250.7|8265.2|8263.2|8251.2|8249.2|1633
1716919200000|2024-05-28 18:00:00|8252.4|8250.4|8249.7|8247.7|8256.2|8254.2|8240.4|8238.4|1310
1716922800000|2024-05-28 19:00:00|8249.4|8247.4|8263|8259|8263|8260.2|8248.2|8246.2|1926
1716926400000|2024-05-28 20:00:00|8262.9|8258.9|8260.2|8256.2|8268.7|8264.7|8258.5|8254.5|0
1716930000000|2024-05-28 21:00:00|8260.4|8256.4|8260.1|8256.1|8261.2|8257.2|8258.4|8254.4|0
1716933600000|2024-05-28 22:00:00|8260.2|8256.2|8257.4|8253.4|8260.3|8256.3|8255.9|8251.9|0
1716937200000|2024-05-28 23:00:00|8257.3|8253.3|8256.4|8252.4|8257.8|8253.8|8254.9|8250.9|0
1716940800000|2024-05-29 00:00:00|8256.5|8252.5|8247.4|8244.4|8267.4|8264.4|8246.9|8243.9|834
1716944400000|2024-05-29 01:00:00|8247.9|8244.9|8248.4|8245.4|8251.2|8248.2|8245.4|8242.4|357
1716948000000|2024-05-29 02:00:00|8247.7|8244.7|8240.4|8237.4|8249.9|8246.9|8239.4|8236.4|269
1716951600000|2024-05-29 03:00:00|8240.7|8237.7|8233.4|8230.4|8240.7|8237.7|8231.4|8228.4|473
1716955200000|2024-05-29 04:00:00|8232.9|8229.9|8234.2|8231.2|8238.7|8235.7|8231.4|8228.4|520
1716958800000|2024-05-29 05:00:00|8233.9|8230.9|8225.2|8222.2|8235.9|8232.9|8219.2|8216.2|1099
1716962400000|2024-05-29 06:00:00|8224.7|8221.7|8239.4|8237.4|8249.2|8247.2|8221.4|8219.4|3052
1716966000000|2024-05-29 07:00:00|8238.9|8237.9|8232.7|8231.7|8256.7|8255.7|8229.4|8228.4|14102
1716969600000|2024-05-29 08:00:00|8235|8234|8236.2|8235.2|8246.2|8245.2|8232.7|8231.7|4509
1716973200000|2024-05-29 09:00:00|8236.5|8235.5|8223.7|8222.7|8239.7|8238.7|8223.5|8222.5|5246
1716976800000|2024-05-29 10:00:00|8223.5|8222.5|8236.5|8235.5|8240.2|8239.2|8221.5|8220.5|3408
1716980400000|2024-05-29 11:00:00|8235.5|8234.5|8221.8|8220.8|8238.5|8237.5|8218.1|8217.1|3698
1716984000000|2024-05-29 12:00:00|8221.6|8220.6|8204.6|8203.6|8224.6|8223.6|8203.1|8202.1|5582
1716987600000|2024-05-29 13:00:00|8204.1|8203.1|8199.3|8198.3|8207.1|8206.1|8186.6|8185.6|8966
1716991200000|2024-05-29 14:00:00|8199.6|8198.6|8190.1|8189.1|8203.3|8202.3|8184.1|8183.1|9560
1716994800000|2024-05-29 15:00:00|8189.6|8188.6|8185.3|8183.3|8192.1|8191.1|8178.3|8176.3|20808
1716998400000|2024-05-29 16:00:00|8185.1|8183.1|8189.1|8187.1|8191.1|8189.1|8181.6|8179.6|3166
1717002000000|2024-05-29 17:00:00|8189.3|8187.3|8182.6|8180.6|8189.3|8187.3|8178.1|8176.1|2230
1717005600000|2024-05-29 18:00:00|8183.1|8181.1|8178.1|8176.1|8183.6|8181.6|8174.1|8172.1|2024
1717009200000|2024-05-29 19:00:00|8177.8|8175.8|8183.9|8179.9|8186.6|8184.6|8176.1|8174.1|3610
1717012800000|2024-05-29 20:00:00|8186.4|8182.4|8164.2|8160.2|8188.6|8184.6|8160.5|8156.5|0
1717016400000|2024-05-29 21:00:00|8164.3|8160.3|8163.5|8159.5|8164.8|8160.8|8160.1|8156.1|0
1717020000000|2024-05-29 22:00:00|8164.5|8160.5|8161.4|8157.4|8168.5|8164.5|8159.5|8155.5|0
1717023600000|2024-05-29 23:00:00|8161.3|8157.3|8168.7|8164.7|8168.9|8164.9|8156.6|8152.6|0
1717027200000|2024-05-30 00:00:00|8168.8|8164.8|8167.8|8164.8|8170.8|8167.8|8162.3|8159.3|674
1717030800000|2024-05-30 01:00:00|8168.3|8165.3|8167.8|8164.8|8170.8|8167.8|8163.8|8160.8|503
1717034400000|2024-05-30 02:00:00|8168.3|8165.3|8160.1|8157.1|8170.1|8167.1|8158.8|8155.8|480
1717038000000|2024-05-30 03:00:00|8160.3|8157.3|8155.3|8152.3|8160.3|8157.3|8153.3|8150.3|552
1717041600000|2024-05-30 04:00:00|8155.6|8152.6|8147.1|8144.1|8155.8|8152.8|8143.8|8140.8|438
1717045200000|2024-05-30 05:00:00|8146.1|8143.1|8143.3|8140.3|8148.3|8145.3|8139.3|8136.3|936
1717048800000|2024-05-30 06:00:00|8142.8|8140.8|8145.6|8143.6|8150.8|8148.8|8139.3|8137.3|1934
1717052400000|2024-05-30 07:00:00|8145.1|8144.1|8184|8183|8185.7|8184.7|8143.8|8142.8|10995
1717056000000|2024-05-30 08:00:00|8184.2|8183.2|8203|8202|8204|8203|8184|8183|5501
1717059600000|2024-05-30 09:00:00|8202.7|8201.7|8203.5|8202.5|8207.5|8206.5|8192.2|8191.2|4616
1717063200000|2024-05-30 10:00:00|8203|8202|8202.2|8201.2|8209.5|8208.5|8198|8197|3445
1717066800000|2024-05-30 11:00:00|8202.7|8201.7|8216|8215|8218.5|8217.5|8199.7|8198.7|3751
1717070400000|2024-05-30 12:00:00|8215.7|8214.7|8209.7|8208.7|8219|8218|8203.5|8202.5|4338
1717074000000|2024-05-30 13:00:00|8209.5|8208.5|8220.5|8219.5|8226.5|8225.5|8205.5|8204.5|6418
1717077600000|2024-05-30 14:00:00|8220.2|8219.2|8225.3|8224.3|8232.8|8231.8|8219.3|8218.3|9699
1717081200000|2024-05-30 15:00:00|8224.8|8223.8|8229.8|8227.8|8240.8|8238.8|8224.8|8223.8|33628
1717084800000|2024-05-30 16:00:00|8230.3|8228.3|8242|8240|8242.3|8240.3|8229.8|8227.8|3314
1717088400000|2024-05-30 17:00:00|8242.3|8240.3|8239.3|8237.3|8244.3|8242.3|8237.8|8235.8|2067
1717092000000|2024-05-30 18:00:00|8238.8|8236.8|8236.3|8234.3|8241.3|8239.3|8232.8|8230.8|2251
1717095600000|2024-05-30 19:00:00|8236.8|8234.8|8236.8|8232.8|8239.3|8237.3|8220.8|8218.8|4314
1717099200000|2024-05-30 20:00:00|8236.7|8232.7|8234.9|8230.9|8237.7|8233.7|8227.1|8223.1|0
1717102800000|2024-05-30 21:00:00|8234.8|8230.8|8234.3|8230.3|8235.8|8231.8|8230.7|8226.7|0
1717106400000|2024-05-30 22:00:00|8234.8|8230.8|8230.2|8226.2|8236|8232|8227.8|8223.8|0
1717110000000|2024-05-30 23:00:00|8230.1|8226.1|8230.4|8226.4|8231.4|8227.4|8226.9|8222.9|0
1717113600000|2024-05-31 00:00:00|8230.5|8226.5|8233.4|8230.4|8236.6|8233.6|8224.6|8221.6|764
1717117200000|2024-05-31 01:00:00|8233.6|8230.6|8232.6|8229.6|8239.6|8236.6|8230.1|8227.1|493
1717120800000|2024-05-31 02:00:00|8232.9|8229.9|8230.6|8227.6|8237.4|8234.4|8229.6|8226.6|408
1717124400000|2024-05-31 03:00:00|8230.9|8227.9|8235.6|8232.6|8237.1|8234.1|8230.6|8227.6|324
1717128000000|2024-05-31 04:00:00|8235.9|8232.9|8233.4|8230.4|8237.1|8234.1|8229.4|8226.4|246
1717131600000|2024-05-31 05:00:00|8232.6|8229.6|8243.1|8240.1|8243.6|8240.6|8230.4|8227.4|635
1717135200000|2024-05-31 06:00:00|8243.4|8240.4|8240.4|8238.4|8250.4|8248.4|8234.9|8232.9|2433
1717138800000|2024-05-31 07:00:00|8239.9|8238.9|8245.8|8244.8|8249.5|8248.5|8233.9|8232.9|10040
1717142400000|2024-05-31 08:00:00|8245.5|8244.5|8262|8261|8263.3|8262.3|8245.3|8244.3|5448
1717146000000|2024-05-31 09:00:00|8261.5|8260.5|8253.5|8252.5|8266.8|8265.8|8249.8|8248.8|4200
1717149600000|2024-05-31 10:00:00|8253.8|8252.8|8270.8|8269.8|8272.8|8271.8|8250.3|8249.3|4384
1717153200000|2024-05-31 11:00:00|8271.3|8270.3|8273.8|8272.8|8276.3|8275.3|8263.3|8262.3|4518
1717156800000|2024-05-31 12:00:00|8273.5|8272.5|8282.8|8281.8|8291.3|8290.3|8273.3|8272.3|6596
1717160400000|2024-05-31 13:00:00|8283.3|8282.3|8265.5|8264.5|8283.3|8282.3|8256.8|8255.8|9309
1717164000000|2024-05-31 14:00:00|8266.5|8265.5|8279.2|8278.2|8279.7|8278.7|8257.2|8256.2|10017
1717167600000|2024-05-31 15:00:00|8279.4|8278.4|8269.2|8267.2|8284.2|8283.2|8266.2|8264.2|45349
1717171200000|2024-05-31 16:00:00|8268.9|8266.9|8265.7|8263.7|8269.2|8267.2|8261.9|8259.9|3057
1717174800000|2024-05-31 17:00:00|8265.9|8263.9|8279.7|8277.7|8281.2|8279.2|8265.7|8263.7|2016
1717178400000|2024-05-31 18:00:00|8280.2|8278.2|8284.7|8282.7|8290.4|8288.4|8278.7|8276.7|1669
1717182000000|2024-05-31 19:00:00|8284.4|8282.4|8312.2|8308.2|8313.2|8311.2|8280.7|8278.7|3786
1717185600000|2024-05-31 20:00:00|8313|8309|8308.3|8304.3|8322.9|8318.9|8305.7|8301.7|0
1717189200000|2024-05-31 21:00:00|8308.4|8304.4|8308.4|8304.4|8308.4|8304.4|8308.4|8304.4|0
1717365600000|2024-06-02 22:00:00|8310.6|8306.6|8308.4|8304.4|8313.7|8309.7|8300.4|8296.4|0
1717369200000|2024-06-02 23:00:00|8308.3|8304.3|8317.9|8313.9|8318.3|8314.3|8307.6|8303.6|0
1717372800000|2024-06-03 00:00:00|8317.8|8313.8|8336.2|8333.2|8336.7|8333.7|8317.7|8313.7|782
1717376400000|2024-06-03 01:00:00|8335.9|8332.9|8339.4|8336.4|8340.9|8337.9|8333.4|8330.4|388
1717380000000|2024-06-03 02:00:00|8339.7|8336.7|8344.4|8341.4|8345.2|8342.2|8339.4|8336.4|344
1717383600000|2024-06-03 03:00:00|8344.7|8341.7|8344.2|8341.2|8350.4|8347.4|8342.2|8339.2|469
1717387200000|2024-06-03 04:00:00|8344.4|8341.4|8346.2|8343.2|8349.4|8346.4|8343.4|8340.4|257
1717390800000|2024-06-03 05:00:00|8345.9|8342.9|8344.9|8341.9|8348.4|8345.4|8343.4|8340.4|418
1717394400000|2024-06-03 06:00:00|8344.4|8342.4|8338.9|8336.9|8355.9|8353.9|8338.9|8336.9|2276
1717398000000|2024-06-03 07:00:00|8339.2|8337.2|8287.1|8286.1|8365.4|8364.4|8284.4|8283.4|15324
1717401600000|2024-06-03 08:00:00|8287.4|8286.4|8305.1|8304.1|8309.9|8308.9|8284.9|8283.9|5541
1717405200000|2024-06-03 09:00:00|8306.6|8305.6|8292.4|8291.4|8306.9|8305.9|8285.4|8284.4|4362
1717408800000|2024-06-03 10:00:00|8292.9|8291.9|8281.1|8280.1|8299.1|8298.1|8281.1|8280.1|3036
1717412400000|2024-06-03 11:00:00|8282.6|8281.6|8294.6|8293.6|8295.6|8294.6|8278.4|8277.4|3686
1717416000000|2024-06-03 12:00:00|8294.8|8293.8|8306.1|8305.1|8310.8|8309.8|8287.1|8286.1|4888
1717419600000|2024-06-03 13:00:00|8305.8|8304.8|8299.5|8298.5|8318.8|8317.8|8290.8|8289.8|8664
1717423200000|2024-06-03 14:00:00|8307.5|8306.5|8266.9|8265.9|8315.3|8314.3|8263.4|8262.4|9668
1717426800000|2024-06-03 15:00:00|8267.1|8266.1|8258.9|8256.9|8270.4|8269.4|8256.4|8254.4|16401
1717430400000|2024-06-03 16:00:00|8259.1|8257.1|8245.4|8243.4|8263.9|8261.9|8240.1|8238.1|4538
1717434000000|2024-06-03 17:00:00|8245.1|8243.1|8252.4|8250.4|8256.1|8254.1|8235.6|8233.6|2658
1717437600000|2024-06-03 18:00:00|8252.1|8250.1|8255.4|8253.4|8260.4|8258.4|8249.9|8247.9|1915
1717441200000|2024-06-03 19:00:00|8256.4|8254.4|8258|8254|8263.4|8261.4|8253.4|8251.4|3234
1717444800000|2024-06-03 20:00:00|8258.6|8254.6|8259.7|8255.7|8263.6|8259.6|8256|8252|0
1717448400000|2024-06-03 21:00:00|8259.8|8255.8|8260.7|8256.7|8261.3|8257.3|8258.9|8254.9|0
1717452000000|2024-06-03 22:00:00|8260.6|8256.6|8261.2|8257.2|8263|8259|8258.8|8254.8|0
1717455600000|2024-06-03 23:00:00|8261.1|8257.1|8258.5|8254.5|8262.4|8258.4|8256.9|8252.9|0
1717459200000|2024-06-04 00:00:00|8258.6|8254.6|8268.3|8265.3|8269.3|8266.3|8253.8|8250.8|301
1717462800000|2024-06-04 01:00:00|8268.6|8265.6|8266.3|8263.3|8269.6|8266.6|8262.3|8259.3|235
1717466400000|2024-06-04 02:00:00|8267.3|8264.3|8267.8|8264.8|8269.6|8266.6|8265.3|8262.3|262
1717470000000|2024-06-04 03:00:00|8268.3|8265.3|8262.3|8259.3|8268.8|8265.8|8261.8|8258.8|253
1717473600000|2024-06-04 04:00:00|8261.8|8258.8|8262.3|8259.3|8266.6|8263.6|8260.6|8257.6|231
1717477200000|2024-06-04 05:00:00|8262.6|8259.6|8252.1|8249.1|8262.6|8259.6|8249.6|8246.6|355
1717480800000|2024-06-04 06:00:00|8252.3|8249.3|8244.6|8242.6|8252.3|8249.6|8237.1|8235.1|1680
1717484400000|2024-06-04 07:00:00|8244.1|8243.1|8218.2|8217.2|8246.1|8245.1|8216.2|8215.2|10382
1717488000000|2024-06-04 08:00:00|8217.7|8216.7|8209.4|8208.4|8224.4|8223.4|8206.7|8205.7|5246
1717491600000|2024-06-04 09:00:00|8210.2|8209.2|8209.7|8208.7|8216.2|8215.2|8199.4|8198.4|5443
1717495200000|2024-06-04 10:00:00|8209.4|8208.4|8213.7|8212.7|8230.9|8229.9|8207.7|8206.7|6962
1717498800000|2024-06-04 11:00:00|8215.2|8214.2|8237.1|8236.1|8239.1|8238.1|8214.7|8213.7|4562
1717502400000|2024-06-04 12:00:00|8236.9|8235.9|8240.4|8239.4|8242.9|8241.9|8230.9|8229.9|4825
1717506000000|2024-06-04 13:00:00|8240.1|8239.1|8244.1|8243.1|8247.9|8246.9|8231.1|8230.1|6724
1717509600000|2024-06-04 14:00:00|8242.4|8241.4|8228.8|8227.8|8256.3|8255.3|8224.8|8223.8|7915
1717513200000|2024-06-04 15:00:00|8229.3|8228.3|8224.3|8222.3|8235.8|8234.8|8221.8|8220.8|17824
1717516800000|2024-06-04 16:00:00|8224.5|8222.5|8231.5|8229.5|8234.3|8232.3|8215.3|8213.3|2685
1717520400000|2024-06-04 17:00:00|8231.3|8229.3|8238.8|8236.8|8240.8|8238.8|8227|8225|1332
1717524000000|2024-06-04 18:00:00|8238.5|8236.5|8237|8235|8247.3|8245.3|8233.3|8231.3|5755
1717527600000|2024-06-04 19:00:00|8236.8|8234.8|8254.3|8250.3|8256.3|8254.3|8228.8|8226.8|3882
1717531200000|2024-06-04 20:00:00|8254.9|8250.9|8254.6|8250.6|8256.9|8252.9|8251|8247|0
1717534800000|2024-06-04 21:00:00|8254.7|8250.7|8254.9|8250.9|8255.4|8251.4|8254|8250|0
1717538400000|2024-06-04 22:00:00|8255.2|8251.2|8259.5|8255.5|8259.5|8255.5|8252.7|8248.7|0
1717542000000|2024-06-04 23:00:00|8259.6|8255.6|8263.3|8259.3|8264.9|8260.9|8259.5|8255.5|0
1717545600000|2024-06-05 00:00:00|8263.4|8259.4|8267.5|8264.5|8271.7|8268.7|8262.5|8258.8|309
1717549200000|2024-06-05 01:00:00|8267.2|8264.2|8272.7|8269.7|8273.7|8270.7|8267.2|8264.2|255
1717552800000|2024-06-05 02:00:00|8272.2|8269.2|8278.5|8275.5|8278.7|8275.7|8271|8268|222
1717556400000|2024-06-05 03:00:00|8278.7|8275.7|8283.5|8280.5|8283.7|8280.7|8277.7|8274.7|225
1717560000000|2024-06-05 04:00:00|8283.2|8280.2|8284.7|8281.7|8286.2|8283.2|8282.5|8279.5|190
1717563600000|2024-06-05 05:00:00|8284.5|8281.5|8288.7|8285.7|8289.2|8286.2|8281.2|8278.2|419
1717567200000|2024-06-05 06:00:00|8288.5|8285.5|8273.5|8271.5|8292|8290|8269.5|8267.5|2574
1717570800000|2024-06-05 07:00:00|8273|8272|8252.7|8251.7|8274.2|8273.2|8245.2|8244.2|9001
1717574400000|2024-06-05 08:00:00|8253|8252|8241.2|8240.2|8255|8254|8238.5|8237.5|3059
1717578000000|2024-06-05 09:00:00|8242.2|8241.2|8245.5|8244.5|8248|8247|8235.5|8234.5|2336
1717581600000|2024-06-05 10:00:00|8246|8245|8258|8257|8260.5|8259.5|8243.2|8242.2|3021
1717585200000|2024-06-05 11:00:00|8257.7|8256.7|8260.8|8259.8|8266.1|8265.1|8255.5|8254.5|3162
1717588800000|2024-06-05 12:00:00|8260.6|8259.6|8272.3|8271.3|8276.6|8275.6|8259.1|8258.1|4908
1717592400000|2024-06-05 13:00:00|8272.1|8271.1|8252.8|8251.8|8279.1|8278.1|8249.1|8248.1|6206
1717596000000|2024-06-05 14:00:00|8253.3|8252.3|8256.3|8255.3|8261.8|8260.8|8239.8|8238.8|7074
1717599600000|2024-06-05 15:00:00|8256.8|8255.8|8240.7|8238.7|8261.5|8260.5|8236.2|8234.2|22152
1717603200000|2024-06-05 16:00:00|8240.2|8238.2|8232.2|8230.2|8241.7|8239.7|8231.9|8229.9|2602
1717606800000|2024-06-05 17:00:00|8232.7|8230.7|8235.7|8233.7|8236.9|8234.9|8228.7|8226.7|1409
1717610400000|2024-06-05 18:00:00|8235.2|8233.2|8246.2|8244.2|8247.2|8245.2|8234.7|8232.7|982
1717614000000|2024-06-05 19:00:00|8245.7|8243.7|8255|8251|8255.1|8252.2|8241.7|8239.7|1872
1717617600000|2024-06-05 20:00:00|8254.6|8250.6|8251.3|8247.3|8254.6|8250.6|8248.5|8244.5|0
1717621200000|2024-06-05 21:00:00|8251.4|8247.4|8255.8|8251.8|8255.9|8251.9|8250.9|8246.9|0
1717624800000|2024-06-05 22:00:00|8255.6|8251.6|8258.9|8254.9|8259.7|8255.7|8253|8249|0
1717628400000|2024-06-05 23:00:00|8259|8255|8257.3|8253.3|8261.2|8257.2|8257.3|8253.3|0
1717632000000|2024-06-06 00:00:00|8257.2|8253.2|8262.9|8259.9|8262.9|8259.9|8254.7|8251.7|392
1717635600000|2024-06-06 01:00:00|8262.7|8259.7|8271.9|8268.9|8271.9|8268.9|8260.9|8257.9|362
1717639200000|2024-06-06 02:00:00|8271.7|8268.7|8273.4|8270.4|8275.7|8272.7|8267.7|8264.7|295
1717642800000|2024-06-06 03:00:00|8273.2|8270.2|8271.9|8268.9|8277.2|8274.2|8271.7|8268.7|200
1717646400000|2024-06-06 04:00:00|8271.7|8268.7|8271.4|8268.4|8274.9|8271.9|8269.9|8266.9|182
1717650000000|2024-06-06 05:00:00|8271.2|8268.2|8270.9|8267.9|8274.9|8271.9|8265.9|8262.9|435
1717653600000|2024-06-06 06:00:00|8269.9|8266.9|8259.2|8257.2|8271.7|8269.7|8255.7|8253.7|1836
1717657200000|2024-06-06 07:00:00|8258.7|8257.7|8262.5|8261.5|8263.3|8262.3|8242.7|8241.7|8664
1717660800000|2024-06-06 08:00:00|8262.8|8261.8|8264.3|8263.3|8277|8276|8259.3|8258.3|4858
1717664400000|2024-06-06 09:00:00|8264.5|8263.5|8275.3|8274.3|8277|8276|8262.8|8261.8|3221
1717668000000|2024-06-06 10:00:00|8275.5|8274.5|8279.8|8278.8|8280.5|8279.5|8271.8|8270.8|2827
1717671600000|2024-06-06 11:00:00|8280|8279|8286.4|8285.4|8287.7|8286.7|8277.9|8276.9|2678
1717675200000|2024-06-06 12:00:00|8286.2|8285.2|8275.4|8274.4|8287.2|8286.2|8266.2|8265.2|5710
1717678800000|2024-06-06 13:00:00|8275.2|8274.2|8279.2|8278.2|8283.2|8282.2|8263.2|8262.2|5470
1717682400000|2024-06-06 14:00:00|8279.7|8278.7|8272.3|8271.3|8280.8|8279.8|8270.8|8269.8|5305
1717686000000|2024-06-06 15:00:00|8272.8|8271.8|8294.3|8292.3|8295.8|8293.8|8271.8|8270.8|15347
1717689600000|2024-06-06 16:00:00|8294|8292|8288.8|8286.8|8296.3|8294.3|8284.3|8282.3|2961
1717693200000|2024-06-06 17:00:00|8289|8287|8291.3|8289.3|8295.3|8293.3|8285.3|8283.3|1670
1717696800000|2024-06-06 18:00:00|8290.8|8288.8|8288.3|8286.3|8291.8|8289.8|8277.3|8275.3|1277
1717700400000|2024-06-06 19:00:00|8287.8|8285.8|8293.9|8289.9|8294|8291.8|8283.8|8281.8|1674
1717704000000|2024-06-06 20:00:00|8294.1|8290.1|8290.4|8286.4|8294.4|8290.4|8288|8284|0
1717707600000|2024-06-06 21:00:00|8290.5|8286.5|8290.8|8286.8|8291.2|8287.2|8289.6|8285.6|0
1717711200000|2024-06-06 22:00:00|8290.7|8286.7|8293.3|8289.3|8293.9|8289.9|8289.9|8285.9|0
1717714800000|2024-06-06 23:00:00|8293.2|8289.2|8293|8289|8294.2|8290.2|8291.4|8287.4|0
1717718400000|2024-06-07 00:00:00|8293.1|8289.1|8297|8294|8302.5|8299.5|8293|8289|350
1717722000000|2024-06-07 01:00:00|8297.3|8294.3|8295.5|8292.5|8300.3|8297.3|8294|8291|175
1717725600000|2024-06-07 02:00:00|8295|8292|8297.5|8294.5|8299.3|8296.3|8294|8291|120
1717729200000|2024-06-07 03:00:00|8297.3|8294.3|8296.5|8293.5|8297.5|8294.5|8295.5|8292.5|193
1717732800000|2024-06-07 04:00:00|8296.8|8293.8|8302|8299|8303|8300|8296.5|8293.5|156
1717736400000|2024-06-07 05:00:00|8302.3|8299.3|8303.8|8300.8|8307.5|8304.5|8297|8294|736
1717740000000|2024-06-07 06:00:00|8303.5|8300.5|8299.5|8297.5|8307.3|8305.3|8296.5|8294.5|1741
1717743600000|2024-06-07 07:00:00|8299|8298|8260.1|8259.1|8299.8|8298.8|8259.1|8258.1|7452
1717747200000|2024-06-07 08:00:00|8259.9|8258.9|8238.1|8237.1|8261.1|8260.1|8237.4|8236.4|4588
1717750800000|2024-06-07 09:00:00|8238.4|8237.4|8235.9|8234.9|8246.4|8245.4|8229.9|8228.9|4716
1717754400000|2024-06-07 10:00:00|8236.1|8235.1|8235.4|8234.4|8243.9|8242.9|8232.9|8231.9|2522
1717758000000|2024-06-07 11:00:00|8235.9|8234.9|8238.9|8237.9|8244.7|8243.7|8230.1|8229.1|2419
1717761600000|2024-06-07 12:00:00|8239.2|8238.2|8226.4|8225.4|8246.9|8245.9|8209.2|8208.2|7013
1717765200000|2024-06-07 13:00:00|8226.2|8225.2|8260.9|8259.9|8266.9|8265.9|8225.2|8224.2|6410
1717768800000|2024-06-07 14:00:00|8261.2|8260.2|8266.2|8265.2|8274.2|8273.2|8259.9|8258.9|6257
1717772400000|2024-06-07 15:00:00|8265.7|8264.7|8244.7|8242.7|8266.2|8265.2|8241.4|8239.4|14212
1717776000000|2024-06-07 16:00:00|8244.9|8242.9|8245.2|8243.2|8246.2|8244.2|8234.7|8232.7|1699
1717779600000|2024-06-07 17:00:00|8245.4|8243.4|8236.7|8234.7|8248.7|8246.7|8236.7|8234.7|1002
1717783200000|2024-06-07 18:00:00|8236.4|8234.4|8229.4|8227.4|8237.2|8235.2|8219.7|8217.7|1894
1717786800000|2024-06-07 19:00:00|8229.2|8227.2|8221.5|8217.5|8231.4|8229.4|8217.7|8215.7|2006
1717790400000|2024-06-07 20:00:00|8221.4|8217.4|8224.3|8220.3|8225.7|8221.7|8215.3|8211.3|0
1717794000000|2024-06-07 21:00:00|8224.4|8220.4|8224.4|8220.4|8224.4|8220.4|8224.4|8220.4|0
1717970400000|2024-06-09 22:00:00|8214|8210|8221.4|8217.4|8225.1|8221.1|8213.9|8209.9|0
1717974000000|2024-06-09 23:00:00|8221.3|8217.3|8222.2|8218.2|8222.2|8218.2|8216.4|8212.4|0
1717977600000|2024-06-10 00:00:00|8222.3|8218.3|8202.3|8199.3|8224|8220|8196.3|8193.3|769
1717981200000|2024-06-10 01:00:00|8202.1|8199.1|8192.8|8189.8|8202.3|8199.3|8192.1|8189.1|169
1717984800000|2024-06-10 02:00:00|8192.6|8189.6|8195.6|8192.6|8197.3|8194.3|8190.6|8187.6|120
1717988400000|2024-06-10 03:00:00|8195.8|8192.8|8194.8|8191.8|8198.8|8195.8|8194.1|8191.1|137
1717992000000|2024-06-10 04:00:00|8195.3|8192.3|8198.8|8195.8|8200.1|8197.1|8193.6|8190.6|300
1717995600000|2024-06-10 05:00:00|8198.6|8195.6|8198.5|8195.5|8202.8|8199.8|8196.8|8193.8|623
1717999200000|2024-06-10 06:00:00|8198|8195|8191.5|8189.5|8198.8|8196.8|8173|8171|3898
1718002800000|2024-06-10 07:00:00|8191|8190|8226|8225|8227|8226|8181.8|8180.8|13017
1718006400000|2024-06-10 08:00:00|8225.7|8224.7|8209.7|8208.7|8228|8227|8207.7|8206.7|4896
1718010000000|2024-06-10 09:00:00|8209.5|8208.5|8206.5|8205.5|8216.5|8215.5|8202.5|8201.5|4572
1718013600000|2024-06-10 10:00:00|8206.7|8205.7|8218.5|8217.5|8223|8222|8204|8203|4471
1718017200000|2024-06-10 11:00:00|8218.7|8217.7|8222.1|8221.1|8226.5|8225.5|8216|8215|4319
1718020800000|2024-06-10 12:00:00|8222.3|8221.3|8222.6|8221.6|8231.1|8230.1|8220.6|8219.6|3195
1718024400000|2024-06-10 13:00:00|8223.1|8222.1|8215.8|8214.8|8227.3|8226.3|8199.1|8198.1|5915
1718028000000|2024-06-10 14:00:00|8216.1|8215.1|8210.6|8209.6|8219.8|8218.8|8209.8|8208.8|5040
1718031600000|2024-06-10 15:00:00|8210.3|8209.3|8240.1|8238.1|8242.3|8240.3|8206.6|8205.6|14095
1718035200000|2024-06-10 16:00:00|8240.6|8238.6|8240.6|8238.6|8241.1|8239.1|8235.1|8233.1|1828
1718038800000|2024-06-10 17:00:00|8240.3|8238.3|8246.6|8244.6|8250.3|8248.3|8236.1|8234.1|1071
1718042400000|2024-06-10 18:00:00|8246.8|8244.8|8250.1|8248.1|8250.8|8248.8|8244.3|8242.3|909
1718046000000|2024-06-10 19:00:00|8249.6|8247.6|8248.5|8244.5|8252.6|8250.6|8241.6|8239.6|1819
1718049600000|2024-06-10 20:00:00|8248.6|8244.6|8245.5|8241.5|8249.3|8245.3|8239.7|8235.7|0
1718053200000|2024-06-10 21:00:00|8245.6|8241.6|8247.8|8243.8|8248.4|8244.4|8245.6|8241.6|0
1718056800000|2024-06-10 22:00:00|8246.7|8242.7|8246.7|8242.7|8248.3|8244.3|8245.7|8241.7|0
1718060400000|2024-06-10 23:00:00|8245.8|8241.8|8245.6|8241.6|8246.8|8242.8|8236.9|8232.9|0
1718064000000|2024-06-11 00:00:00|8242.3|8238.3|8237.5|8234.5|8242.8|8239.5|8236.3|8233.3|303
1718067600000|2024-06-11 01:00:00|8237.3|8234.3|8234.3|8231.3|8240.8|8237.8|8232.5|8229.5|518
1718071200000|2024-06-11 02:00:00|8233.8|8230.8|8224.5|8221.5|8234|8231|8224.3|8221.3|282
1718074800000|2024-06-11 03:00:00|8224.3|8221.3|8225.5|8222.5|8227.3|8224.3|8221.5|8218.5|137
1718078400000|2024-06-11 04:00:00|8225.8|8222.8|8228.3|8225.3|8229|8226|8223|8220|96
1718082000000|2024-06-11 05:00:00|8228|8225|8235.8|8232.8|8235.8|8232.8|8227|8224|322
1718085600000|2024-06-11 06:00:00|8235.5|8232.5|8253.5|8251.5|8267|8265|8234.8|8232.5|2521
1718089200000|2024-06-11 07:00:00|8254|8252|8234.6|8233.6|8264.5|8263.5|8232.9|8231.9|10063
1718092800000|2024-06-11 08:00:00|8234.9|8233.9|8210.6|8209.6|8236.9|8235.9|8206.6|8205.6|4749
1718096400000|2024-06-11 09:00:00|8210.4|8209.4|8168.6|8167.6|8212.4|8211.4|8168.4|8167.4|7505
1718100000000|2024-06-11 10:00:00|8168.9|8167.9|8172.4|8171.4|8173.6|8172.6|8160.6|8159.6|6877
1718103600000|2024-06-11 11:00:00|8171.4|8170.4|8157.2|8156.2|8171.9|8170.9|8144.6|8143.6|6634
1718107200000|2024-06-11 12:00:00|8156.9|8155.9|8141.2|8140.2|8163.2|8162.2|8135.7|8134.7|7380
1718110800000|2024-06-11 13:00:00|8140.9|8139.9|8142.2|8141.2|8153.7|8152.7|8114.7|8113.7|10535
1718114400000|2024-06-11 14:00:00|8141.4|8140.4|8152.8|8151.8|8159.3|8158.3|8134.2|8133.2|8983
1718118000000|2024-06-11 15:00:00|8152.6|8151.6|8141.1|8139.1|8156.3|8155.3|8139.6|8137.6|20479
1718121600000|2024-06-11 16:00:00|8140.6|8138.6|8142.3|8140.3|8144.1|8142.1|8134.6|8132.6|2486
1718125200000|2024-06-11 17:00:00|8142.6|8140.6|8148.1|8146.1|8149.3|8147.3|8139.1|8137.1|1053
1718128800000|2024-06-11 18:00:00|8147.6|8145.6|8152.6|8150.6|8157.1|8155.1|8145.6|8143.6|1419
1718132400000|2024-06-11 19:00:00|8152.8|8150.8|8149.1|8145.1|8155.3|8153.3|8136.6|8134.6|3135
1718136000000|2024-06-11 20:00:00|8148.9|8144.9|8148.2|8144.2|8150.7|8146.7|8144.6|8140.6|0
1718139600000|2024-06-11 21:00:00|8148.1|8144.1|8149.8|8145.8|8149.8|8145.8|8147.8|8143.8|0
1718143200000|2024-06-11 22:00:00|8149.7|8145.7|8153.2|8149.2|8153.4|8149.4|8145.5|8141.5|0
1718146800000|2024-06-11 23:00:00|8151|8147|8149.3|8145.3|8155.1|8151.1|8148.5|8144.5|0
1718150400000|2024-06-12 00:00:00|8151.1|8147.1|8162.3|8159.3|8186.6|8183.6|8150.9|8146.9|1496
1718154000000|2024-06-12 01:00:00|8162.6|8159.6|8170.8|8167.8|8174.3|8171.3|8159.8|8156.8|416
1718157600000|2024-06-12 02:00:00|8171.1|8168.1|8171.6|8168.6|8173.1|8170.1|8168.3|8165.3|273
1718161200000|2024-06-12 03:00:00|8171.3|8168.3|8176.6|8173.6|8176.8|8173.8|8170.8|8167.8|163
1718164800000|2024-06-12 04:00:00|8176.3|8173.3|8175.8|8172.8|8178.3|8175.3|8173.8|8170.8|108
1718168400000|2024-06-12 05:00:00|8175.3|8172.3|8178.3|8175.3|8184.1|8181.1|8174.3|8171.3|358
1718172000000|2024-06-12 06:00:00|8177.3|8174.3|8190.8|8188.8|8194.1|8192.1|8177.3|8174.3|2277
1718175600000|2024-06-12 07:00:00|8190.3|8189.3|8204.3|8203.3|8209.6|8208.6|8181.3|8180.3|10613
1718179200000|2024-06-12 08:00:00|8204.1|8203.1|8212.1|8211.1|8217.1|8216.1|8198.6|8197.6|6699
1718182800000|2024-06-12 09:00:00|8211.3|8210.3|8198.6|8197.6|8214.8|8213.8|8197.8|8196.8|3991
1718186400000|2024-06-12 10:00:00|8198.3|8197.3|8200.1|8199.1|8208.1|8207.1|8196.1|8195.1|3059
1718190000000|2024-06-12 11:00:00|8200.3|8199.3|8209.8|8208.8|8214.1|8213.1|8194.1|8193.1|3591
1718193600000|2024-06-12 12:00:00|8209.6|8208.6|8228.1|8227.1|8245.8|8244.8|8201.1|8200.1|9152
1718197200000|2024-06-12 13:00:00|8228.3|8227.3|8228.8|8227.8|8235.3|8234.3|8220.3|8219.3|10061
1718200800000|2024-06-12 14:00:00|8229.3|8228.3|8214.5|8213.5|8229.3|8228.3|8209|8208|8437
1718204400000|2024-06-12 15:00:00|8214|8213|8214|8212|8228.5|8227.5|8209.5|8207.5|23632
1718208000000|2024-06-12 16:00:00|8213.5|8211.5|8220.7|8218.7|8224.7|8222.7|8210.2|8208.2|2561
1718211600000|2024-06-12 17:00:00|8221|8219|8215|8213|8228|8226|8213.2|8211.2|1409
1718215200000|2024-06-12 18:00:00|8214.7|8212.7|8213.5|8211.5|8224|8222|8193.5|8191.5|2887
1718218800000|2024-06-12 19:00:00|8213.7|8211.7|8210.3|8206.3|8219|8217|8194|8192|3848
1718222400000|2024-06-12 20:00:00|8210.5|8206.5|8223.4|8219.4|8223.4|8219.4|8206.9|8202.9|0
1718226000000|2024-06-12 21:00:00|8223.5|8219.5|8219.2|8215.2|8223.8|8219.8|8217.3|8213.3|0
1718229600000|2024-06-12 22:00:00|8219.6|8215.6|8219.6|8215.6|8224.6|8220.6|8217.6|8213.6|0
1718233200000|2024-06-12 23:00:00|8221.6|8217.6|8217.7|8213.7|8222.5|8218.5|8217.7|8213.7|0
1718236800000|2024-06-13 00:00:00|8219.9|8215.9|8206.3|8203.3|8220.5|8216.5|8203.8|8200.8|460
1718240400000|2024-06-13 01:00:00|8206.1|8203.1|8198.8|8195.8|8206.1|8203.1|8196.8|8193.8|332
1718244000000|2024-06-13 02:00:00|8198.6|8195.6|8197.3|8194.3|8201.3|8198.3|8194.3|8191.3|266
1718247600000|2024-06-13 03:00:00|8196.8|8193.8|8201.3|8198.3|8202.3|8199.3|8196.3|8193.3|130
1718251200000|2024-06-13 04:00:00|8201.8|8198.8|8201.8|8198.8|8202.8|8199.8|8197.6|8194.6|223
1718254800000|2024-06-13 05:00:00|8201.3|8198.3|8189.8|8186.8|8201.3|8198.3|8189.1|8186.1|308
1718258400000|2024-06-13 06:00:00|8189.3|8187.3|8191.8|8189.8|8194.6|8192.6|8181.3|8179.3|1773
1718262000000|2024-06-13 07:00:00|8191.3|8190.3|8195.8|8194.8|8210.1|8209.1|8190.3|8189.3|9740
1718265600000|2024-06-13 08:00:00|8195.6|8194.6|8182.3|8181.3|8196.3|8195.3|8175.1|8174.1|9668
1718269200000|2024-06-13 09:00:00|8182.6|8181.6|8180.6|8179.6|8190.8|8189.8|8173.8|8172.8|5475
1718272800000|2024-06-13 10:00:00|8181.1|8180.1|8171.8|8170.8|8182.3|8181.3|8167.3|8166.3|9955
1718276400000|2024-06-13 11:00:00|8171.6|8170.6|8185.5|8184.5|8188.3|8187.3|8171.6|8170.6|5809
1718280000000|2024-06-13 12:00:00|8185.3|8184.3|8186.3|8185.3|8207.8|8206.8|8182.5|8181.5|6806
1718283600000|2024-06-13 13:00:00|8187|8186|8159.8|8158.8|8192.8|8191.8|8156.5|8155.5|9414
1718287200000|2024-06-13 14:00:00|8159.5|8158.5|8155|8154|8165.8|8164.8|8146.5|8145.5|11832
1718290800000|2024-06-13 15:00:00|8154.7|8153.7|8159.5|8157.5|8167.5|8165.5|8147.5|8146.5|20985
1718294400000|2024-06-13 16:00:00|8159|8157|8169|8167|8173.5|8171.5|8156|8154|4076
1718298000000|2024-06-13 17:00:00|8168.7|8166.7|8165.2|8163.2|8173|8171|8162.5|8160.5|1848
1718301600000|2024-06-13 18:00:00|8165|8163|8168.5|8166.5|8170.5|8168.5|8162|8160|2398
1718305200000|2024-06-13 19:00:00|8168|8166|8168|8164|8174|8172|8166|8164|2622
1718308800000|2024-06-13 20:00:00|8168.2|8164.2|8164.5|8160.5|8174.9|8170.9|8162.7|8158.7|0
1718312400000|2024-06-13 21:00:00|8164.7|8160.7|8165.8|8161.8|8166.3|8162.3|8164.4|8160.4|0
1718316000000|2024-06-13 22:00:00|8165.9|8161.9|8166.3|8162.3|8167.7|8163.7|8161.1|8157.1|0
1718319600000|2024-06-13 23:00:00|8169.1|8165.1|8165.8|8161.8|8169.9|8165.9|8165.4|8161.4|0
1718323200000|2024-06-14 00:00:00|8165.6|8161.6|8165.5|8162.5|8175.5|8172.5|8164.2|8160.7|367
1718326800000|2024-06-14 01:00:00|8165.2|8162.2|8174.2|8171.2|8174.7|8171.7|8164.5|8161.5|264
1718330400000|2024-06-14 02:00:00|8174|8171|8181.7|8178.7|8182.7|8179.7|8172.7|8169.7|402
1718334000000|2024-06-14 03:00:00|8182|8179|8186.2|8183.2|8187|8184|8181.5|8178.5|446
1718337600000|2024-06-14 04:00:00|8186.5|8183.5|8188.7|8185.7|8189.7|8186.7|8185.2|8182.2|389
1718341200000|2024-06-14 05:00:00|8188.9|8185.9|8195.9|8192.9|8197.2|8194.2|8186.9|8183.9|509
1718344800000|2024-06-14 06:00:00|8195.4|8192.4|8175.9|8173.9|8211.7|8209.7|8167.4|8165.4|4421
1718348400000|2024-06-14 07:00:00|8175.4|8174.4|8158|8157|8180.9|8179.9|8153.9|8152.9|13762
1718352000000|2024-06-14 08:00:00|8157.5|8156.5|8149|8148|8161.5|8160.5|8139.8|8138.8|9154
1718355600000|2024-06-14 09:00:00|8148.8|8147.8|8130.8|8129.8|8161.3|8160.3|8130.3|8129.3|12276
1718359200000|2024-06-14 10:00:00|8130.3|8129.3|8124.3|8123.3|8130.3|8129.3|8112.3|8111.3|13743
1718362800000|2024-06-14 11:00:00|8124.5|8123.5|8147.2|8146.2|8159.5|8158.5|8117.8|8116.8|12098
1718366400000|2024-06-14 12:00:00|8147.4|8146.4|8159.7|8158.7|8168.2|8167.2|8144.7|8143.7|11146
1718370000000|2024-06-14 13:00:00|8159.4|8158.4|8155.4|8154.4|8175.7|8174.7|8148.7|8147.7|15917
1718373600000|2024-06-14 14:00:00|8152.9|8151.9|8148.1|8147.1|8153.4|8152.4|8124.3|8123.3|20856
1718377200000|2024-06-14 15:00:00|8147.6|8146.6|8154.8|8152.8|8158.6|8157.6|8141.1|8140.1|22094
1718380800000|2024-06-14 16:00:00|8155.1|8153.1|8163.1|8161.1|8163.1|8161.1|8150.6|8148.6|5092
1718384400000|2024-06-14 17:00:00|8163.6|8161.6|8154.6|8152.6|8168.6|8166.6|8153.6|8151.6|2984
1718388000000|2024-06-14 18:00:00|8154.3|8152.3|8161.3|8159.3|8162.6|8160.6|8148.3|8146.3|1987
1718391600000|2024-06-14 19:00:00|8161.1|8159.1|8175.3|8171.3|8175.5|8173.1|8160.6|8158.6|7792
1718395200000|2024-06-14 20:00:00|8175.2|8171.2|8171|8167|8175.5|8171.5|8169.7|8165.7|0
1718398800000|2024-06-14 21:00:00|8170.7|8166.7|8170.7|8166.7|8170.7|8166.7|8170.7|8166.7|0
1718575200000|2024-06-16 22:00:00|8170.5|8166.5|8176.6|8172.6|8177.2|8173.2|8170.5|8166.5|0
1718578800000|2024-06-16 23:00:00|8176.5|8172.5|8173.3|8169.3|8176.9|8172.9|8172.3|8168.3|0
1718582400000|2024-06-17 00:00:00|8173.4|8169.4|8191.3|8188.3|8197.3|8194.3|8173.1|8169.1|1022
1718586000000|2024-06-17 01:00:00|8191.5|8188.5|8193.5|8190.5|8194|8191|8182.3|8179.3|327
1718589600000|2024-06-17 02:00:00|8193.3|8190.3|8195.8|8192.8|8202.3|8199.3|8193.3|8190.3|594
1718593200000|2024-06-17 03:00:00|8196|8193|8197.5|8194.5|8198.3|8195.3|8195.5|8192.5|500
1718596800000|2024-06-17 04:00:00|8197.8|8194.8|8188.5|8185.5|8197.8|8194.8|8188|8185|372
1718600400000|2024-06-17 05:00:00|8189|8186|8190|8187|8191.8|8188.8|8185.8|8182.8|1328
1718604000000|2024-06-17 06:00:00|8189.5|8186.5|8191|8189|8203.3|8201.3|8183|8181|7042
1718607600000|2024-06-17 07:00:00|8190.5|8189.5|8158.9|8157.9|8190.5|8189.5|8153.2|8152.2|22826
1718611200000|2024-06-17 08:00:00|8158.4|8157.4|8146.2|8145.2|8164.9|8163.9|8140.9|8139.9|22948
1718614800000|2024-06-17 09:00:00|8145.7|8144.7|8138.4|8137.4|8152.4|8151.4|8137.7|8136.7|8055
1718618400000|2024-06-17 10:00:00|8138.2|8137.2|8143.7|8142.7|8143.9|8142.9|8119.2|8118.2|8584
1718622000000|2024-06-17 11:00:00|8144.9|8143.9|8151.6|8150.6|8153.4|8152.4|8140.4|8139.4|9376
1718625600000|2024-06-17 12:00:00|8151.9|8150.9|8139.6|8138.6|8153.1|8152.1|8127.9|8126.9|18500
1718629200000|2024-06-17 13:00:00|8139.9|8138.9|8134.6|8133.6|8150.9|8149.9|8134.4|8133.4|16422
1718632800000|2024-06-17 14:00:00|8135.6|8134.6|8139.2|8138.2|8139.8|8138.8|8120.9|8119.9|17461
1718636400000|2024-06-17 15:00:00|8139.7|8138.7|8141.9|8139.9|8147.4|8146.4|8138.4|8136.4|25105
1718640000000|2024-06-17 16:00:00|8141.7|8139.7|8151.2|8149.2|8152.9|8150.9|8141.7|8139.7|2779
1718643600000|2024-06-17 17:00:00|8151.7|8149.7|8157.7|8155.7|8159.7|8157.7|8151.2|8149.2|1764
1718647200000|2024-06-17 18:00:00|8157.9|8155.9|8164.2|8162.2|8168.2|8166.2|8157.7|8155.7|1144
1718650800000|2024-06-17 19:00:00|8163.9|8161.9|8173|8169|8173|8170.9|8161.7|8159.7|3118
1718654400000|2024-06-17 20:00:00|8172.9|8168.9|8171.3|8167.3|8173.8|8169.8|8168.3|8164.3|0
1718658000000|2024-06-17 21:00:00|8171.2|8167.2|8171.2|8167.2|8171.5|8167.5|8170.7|8166.7|0
1718661600000|2024-06-17 22:00:00|8171.5|8167.5|8175.8|8171.8|8178.8|8174.8|8171|8167|0
1718665200000|2024-06-17 23:00:00|8175.9|8171.9|8172.6|8168.6|8178.6|8174.6|8172.6|8168.6|0
1718668800000|2024-06-18 00:00:00|8172.5|8168.5|8180.4|8177.4|8195.9|8192.9|8171.8|8167.8|1281
1718672400000|2024-06-18 01:00:00|8180.7|8177.7|8168.4|8165.4|8181.2|8178.2|8166.7|8163.7|325
1718676000000|2024-06-18 02:00:00|8168.9|8165.9|8176.4|8173.4|8176.4|8173.4|8168.2|8165.2|406
1718679600000|2024-06-18 03:00:00|8175.9|8172.9|8174.9|8171.9|8176.4|8173.4|8172.7|8169.7|103
1718683200000|2024-06-18 04:00:00|8174.7|8171.7|8168.9|8165.9|8174.9|8171.9|8167.4|8164.4|481
1718686800000|2024-06-18 05:00:00|8168.7|8165.7|8179.9|8176.9|8180.9|8177.9|8166.4|8163.4|356
1718690400000|2024-06-18 06:00:00|8180.4|8177.4|8176.2|8174.2|8193.9|8191.9|8175.9|8173.9|22070
1718694000000|2024-06-18 07:00:00|8175.7|8174.7|8172.7|8171.7|8200.4|8199.4|8170.7|8169.7|16544
1718697600000|2024-06-18 08:00:00|8172.4|8171.4|8170.4|8169.4|8176.7|8175.7|8156.9|8155.9|20211
1718701200000|2024-06-18 09:00:00|8170.7|8169.7|8177.4|8176.4|8185.9|8184.9|8170.4|8169.4|18748
1718704800000|2024-06-18 10:00:00|8177.1|8176.1|8174.9|8173.9|8181.1|8180.1|8170.4|8169.4|10352
1718708400000|2024-06-18 11:00:00|8175.1|8174.1|8174.9|8173.9|8176.9|8175.9|8162.9|8161.9|8064
1718712000000|2024-06-18 12:00:00|8174.6|8173.6|8184.1|8183.1|8189.4|8188.4|8170.9|8169.9|17082
1718715600000|2024-06-18 13:00:00|8183.9|8182.9|8188.9|8187.9|8198.9|8197.9|8176.9|8175.9|26219
1718719200000|2024-06-18 14:00:00|8188.6|8187.6|8190.8|8189.8|8194.6|8193.6|8177.9|8176.9|16514
1718722800000|2024-06-18 15:00:00|8190.6|8189.6|8200.6|8198.6|8202.3|8200.3|8189.1|8188.1|32092
1718726400000|2024-06-18 16:00:00|8200.3|8198.3|8197.6|8195.6|8205.6|8203.6|8193.6|8191.6|5896
1718730000000|2024-06-18 17:00:00|8197.1|8195.1|8196.6|8194.6|8200.1|8198.1|8192.6|8190.6|4082
1718733600000|2024-06-18 18:00:00|8196.1|8194.1|8188.1|8186.1|8196.1|8194.1|8186.8|8184.8|2385
1718737200000|2024-06-18 19:00:00|8187.8|8185.8|8196.4|8192.4|8196.4|8193.3|8181.3|8179.3|3066
1718740800000|2024-06-18 20:00:00|8196.5|8192.5|8198.3|8194.3|8199.1|8195.1|8193.9|8189.9|0
1718744400000|2024-06-18 21:00:00|8198.1|8194.1|8199.7|8195.7|8199.7|8195.7|8197.7|8193.7|0
1718748000000|2024-06-18 22:00:00|8199.9|8195.9|8204.4|8200.4|8205|8201|8198.5|8194.5|0
1718751600000|2024-06-18 23:00:00|8204.3|8200.3|8199.2|8195.2|8204.3|8200.3|8199.2|8195.2|0
1718755200000|2024-06-19 00:00:00|8199.1|8195.1|8191.3|8188.3|8209|8206|8190.8|8187.8|214
1718758800000|2024-06-19 01:00:00|8191|8188|8191.5|8188.5|8192.5|8189.5|8187|8184|730
1718762400000|2024-06-19 02:00:00|8191.3|8188.3|8186.8|8183.8|8192|8189|8186.8|8183.8|66
1718766000000|2024-06-19 03:00:00|8187|8184|8183.8|8180.8|8187|8184|8181.8|8178.8|108
1718769600000|2024-06-19 04:00:00|8184|8181|8186|8183|8186.5|8183.5|8183.3|8180.3|61
1718773200000|2024-06-19 05:00:00|8186.3|8183.3|8194.8|8191.8|8201.8|8198.8|8186|8183|401
1718776800000|2024-06-19 06:00:00|8193.5|8190.5|8176.8|8174.8|8211.8|8209.8|8175.8|8173.8|2506
1718780400000|2024-06-19 07:00:00|8177|8175|8181.2|8180.2|8182.2|8181.2|8164.5|8163.5|16143
1718784000000|2024-06-19 08:00:00|8181.7|8180.7|8171.7|8170.7|8186|8185|8168.7|8167.7|11485
1718787600000|2024-06-19 09:00:00|8172|8171|8185.7|8184.7|8190|8189|8170.5|8169.5|10209
1718791200000|2024-06-19 10:00:00|8185.5|8184.5|8201.5|8200.5|8201.7|8200.7|8185.5|8184.5|10764
1718794800000|2024-06-19 11:00:00|8201.7|8200.7|8208.3|8207.3|8212.1|8211.1|8200.5|8199.5|4173
1718798400000|2024-06-19 12:00:00|8208.6|8207.6|8208.3|8207.3|8213.8|8212.8|8195.8|8194.8|6861
1718802000000|2024-06-19 13:00:00|8208.6|8207.6|8206.1|8205.1|8212.6|8211.6|8203.8|8202.8|7366
1718805600000|2024-06-19 14:00:00|8205.8|8204.8|8206.4|8205.4|8210.1|8209.1|8196.1|8195.1|16690
1718809200000|2024-06-19 15:00:00|8206.1|8205.1|8202.3|8200.3|8208.9|8207.9|8197.5|8195.5|16238
1718812800000|2024-06-19 16:00:00|8202.8|8200.8|8201.3|8199.3|8203.3|8201.3|8195.3|8193.3|2649
1718816400000|2024-06-19 17:00:00|8201.5|8199.5|8204|8202|8204.8|8202.8|8201.5|8199.5|228
1718820000000|2024-06-19 18:00:00|8204.3|8202.3|8201.3|8199.3|8205.5|8203.5|8201.3|8199.3|344
1718823600000|2024-06-19 19:00:00|8201.8|8199.8|8205.8|8201.8|8209.3|8207.3|8200|8198|332
1718827200000|2024-06-19 20:00:00|8205.7|8201.7|8206|8202|8206|8202|8205.3|8201.3|6
1718830800000|2024-06-19 21:00:00|8205.8|8201.8|8208.8|8204.8|8208.9|8204.9|8205.8|8201.8|0
1718834400000|2024-06-19 22:00:00|8206.4|8202.4|8200.7|8196.7|8206.4|8202.4|8200.7|8196.7|0
1718838000000|2024-06-19 23:00:00|8200.8|8196.8|8204.1|8200.1|8204.3|8200.3|8200.8|8196.8|0
1718841600000|2024-06-20 00:00:00|8204.2|8200.2|8214.5|8211.5|8216|8213|8204.1|8200.1|202
1718845200000|2024-06-20 01:00:00|8214.8|8211.8|8216.5|8213.5|8219.8|8216.8|8214.8|8211.8|64
1718848800000|2024-06-20 02:00:00|8216|8213|8212.3|8209.3|8217|8214|8212|8209|72
1718852400000|2024-06-20 03:00:00|8212.8|8209.8|8216.3|8213.3|8216.8|8213.8|8209.3|8206.3|54
1718856000000|2024-06-20 04:00:00|8216.5|8213.5|8223.5|8220.5|8223.8|8220.8|8214.5|8211.5|72
1718859600000|2024-06-20 05:00:00|8223.3|8220.3|8223.8|8220.8|8229|8226|8222|8219|542
1718863200000|2024-06-20 06:00:00|8224.3|8221.3|8213|8211|8224.3|8221.5|8212.8|8210.8|900
1718866800000|2024-06-20 07:00:00|8212.5|8211.5|8221.9|8220.9|8234|8233|8201|8200|11729
1718870400000|2024-06-20 08:00:00|8221.4|8220.4|8220.2|8219.2|8222.2|8221.2|8210.4|8209.4|12045
1718874000000|2024-06-20 09:00:00|8220.7|8219.7|8220.2|8219.2|8223.7|8222.7|8216.2|8215.2|3094
1718877600000|2024-06-20 10:00:00|8220.4|8219.4|8218.4|8217.4|8221.2|8220.2|8209.9|8208.9|2528
1718881200000|2024-06-20 11:00:00|8219.4|8218.4|8231.7|8230.7|8242.7|8241.7|8216.4|8215.4|6005
1718884800000|2024-06-20 12:00:00|8231.4|8230.4|8231.9|8230.9|8240.7|8239.7|8219.7|8218.7|5073
1718888400000|2024-06-20 13:00:00|8232.2|8231.2|8256.7|8255.7|8260.2|8259.2|8230.9|8229.9|6669
1718892000000|2024-06-20 14:00:00|8257.2|8256.2|8269.4|8268.4|8270.4|8269.4|8253.7|8252.7|10618
1718895600000|2024-06-20 15:00:00|8269.2|8268.2|8270.9|8268.9|8282.2|8280.2|8262.4|8261.4|18927
1718899200000|2024-06-20 16:00:00|8270.7|8268.7|8279.4|8277.4|8282.2|8280.2|8269.7|8267.7|2931
1718902800000|2024-06-20 17:00:00|8279.7|8277.7|8278.2|8276.2|8279.7|8277.7|8267.9|8265.9|1541
1718906400000|2024-06-20 18:00:00|8278.7|8276.7|8280.4|8278.4|8286.7|8284.7|8275.7|8273.7|1696
1718910000000|2024-06-20 19:00:00|8280.2|8278.2|8287.3|8283.3|8290.7|8288.7|8269.7|8267.7|2508
1718913600000|2024-06-20 20:00:00|8287|8283|8286.1|8282.1|8287.9|8283.9|8281.1|8277.1|0
1718917200000|2024-06-20 21:00:00|8284.9|8280.9|8284.9|8280.9|8286.4|8282.4|8283.7|8279.7|0
1718920800000|2024-06-20 22:00:00|8285.4|8281.4|8287|8283|8288.5|8284.5|8284.4|8280.4|0
1718924400000|2024-06-20 23:00:00|8287.1|8283.1|8283.7|8279.7|8289.7|8285.7|8282.7|8278.7|0
1718928000000|2024-06-21 00:00:00|8283.6|8279.6|8279.9|8276.9|8292.4|8289.4|8278.9|8275.9|216
1718931600000|2024-06-21 01:00:00|8280.4|8277.4|8281.6|8278.6|8283.1|8280.1|8278.6|8275.6|148
1718935200000|2024-06-21 02:00:00|8281.4|8278.4|8279.6|8276.6|8282.1|8279.1|8277.4|8274.4|172
1718938800000|2024-06-21 03:00:00|8279.4|8276.4|8283.4|8280.4|8285.1|8282.1|8278.9|8275.9|98
1718942400000|2024-06-21 04:00:00|8283.1|8280.1|8281.1|8278.1|8283.4|8280.4|8279.6|8276.6|121
1718946000000|2024-06-21 05:00:00|8280.6|8277.6|8285.1|8282.1|8288.4|8285.4|8280.1|8277.1|222
1718949600000|2024-06-21 06:00:00|8284.9|8281.9|8252.6|8250.6|8284.9|8281.9|8251.9|8249.9|2882
1718953200000|2024-06-21 07:00:00|8252.1|8251.1|8250.1|8249.1|8281.6|8280.6|8243.6|8242.6|13997
1718956800000|2024-06-21 08:00:00|8248.9|8247.9|8245.2|8244.2|8256.9|8255.9|8240.9|8239.9|8795
1718960400000|2024-06-21 09:00:00|8244.9|8243.9|8189.9|8188.9|8248.9|8247.9|8187.2|8186.2|30204
1718964000000|2024-06-21 10:00:00|8190.2|8189.2|8222.4|8221.4|8222.7|8221.7|8188.9|8187.9|6848
1718967600000|2024-06-21 11:00:00|8222.9|8221.9|8220.9|8219.9|8234.7|8233.7|8218.2|8217.2|5566
1718971200000|2024-06-21 12:00:00|8220.7|8219.7|8228.3|8227.3|8229.1|8228.1|8211.9|8210.9|3719
1718974800000|2024-06-21 13:00:00|8228.6|8227.6|8237.8|8236.8|8238.8|8237.8|8220.1|8219.1|6478
1718978400000|2024-06-21 14:00:00|8238|8237|8261.1|8260.1|8265.6|8264.6|8237|8236|9053
1718982000000|2024-06-21 15:00:00|8260.8|8259.8|8235.6|8233.6|8262.1|8261.1|8222.6|8220.6|26519
1718985600000|2024-06-21 16:00:00|8236.3|8234.3|8239.1|8237.1|8242.3|8240.3|8229.3|8227.3|2817
1718989200000|2024-06-21 17:00:00|8239.3|8237.3|8238.6|8236.6|8242.3|8240.3|8235.8|8233.8|1137
1718992800000|2024-06-21 18:00:00|8238.3|8236.3|8238.3|8236.3|8243.6|8241.6|8234.6|8232.6|1012
1718996400000|2024-06-21 19:00:00|8238.1|8236.1|8232.6|8228.6|8241.1|8239.1|8228.6|8226.6|2480
1719000000000|2024-06-21 20:00:00|8229.9|8225.9|8235.9|8231.9|8239.1|8235.1|8229.4|8225.4|0
1719180000000|2024-06-23 22:00:00|8238.4|8234.4|8238.9|8234.9|8240.4|8236.4|8237.9|8233.9|0
1719183600000|2024-06-23 23:00:00|8239.1|8235.1|8238.3|8234.3|8241.1|8237.1|8238.1|8234.1|0
1719187200000|2024-06-24 00:00:00|8238.1|8234.1|8232.5|8229.5|8243.8|8240.8|8230.5|8227.5|248
1719190800000|2024-06-24 01:00:00|8233|8230|8216.5|8213.5|8234.8|8231.8|8208.8|8205.8|305
1719194400000|2024-06-24 02:00:00|8216.3|8213.3|8212|8209|8217.3|8214.3|8211.5|8208.5|79
1719198000000|2024-06-24 03:00:00|8212.3|8209.3|8211.5|8208.5|8214.8|8211.8|8210.8|8207.8|93
1719201600000|2024-06-24 04:00:00|8211.8|8208.8|8211.5|8208.5|8212.5|8209.5|8209.3|8206.3|163
1719205200000|2024-06-24 05:00:00|8211.8|8208.8|8228.5|8225.5|8229.5|8226.5|8211.5|8208.5|449
1719208800000|2024-06-24 06:00:00|8229|8226|8227.3|8225.3|8232.5|8230.5|8224|8222|1257
1719212400000|2024-06-24 07:00:00|8226.8|8225.8|8262.7|8261.7|8263.4|8262.4|8225.5|8224.5|7939
1719216000000|2024-06-24 08:00:00|8261.9|8260.9|8280.7|8279.7|8283.2|8282.2|8261.9|8260.9|5630
1719219600000|2024-06-24 09:00:00|8280.4|8279.4|8272.4|8271.4|8288.2|8287.2|8270.7|8269.7|4511
1719223200000|2024-06-24 10:00:00|8272.2|8271.2|8277.7|8276.7|8278.2|8277.2|8266.2|8265.2|3782
1719226800000|2024-06-24 11:00:00|8277.2|8276.2|8282.2|8281.2|8286.7|8285.7|8276.2|8275.2|3608
1719230400000|2024-06-24 12:00:00|8282|8281|8280|8279|8282.5|8281.5|8271.7|8270.7|3468
1719234000000|2024-06-24 13:00:00|8279.5|8278.5|8299.5|8298.5|8301|8300|8271.2|8270.2|5890
1719237600000|2024-06-24 14:00:00|8299.7|8298.7|8299.2|8298.2|8309.4|8308.4|8295.2|8294.2|9707
1719241200000|2024-06-24 15:00:00|8298.9|8297.9|8280.7|8278.7|8305.2|8304.2|8275.7|8273.7|23022
1719244800000|2024-06-24 16:00:00|8280.4|8278.4|8288.9|8286.9|8291.2|8289.2|8279.2|8277.2|2257
1719248400000|2024-06-24 17:00:00|8288.7|8286.7|8284.7|8282.7|8290.7|8288.7|8280.2|8278.2|2040
1719252000000|2024-06-24 18:00:00|8284.4|8282.4|8291.7|8289.7|8292.2|8290.2|8281.7|8279.7|1020
1719255600000|2024-06-24 19:00:00|8291.2|8289.2|8293.7|8289.7|8295.7|8293.7|8288.2|8286.2|3519
1719259200000|2024-06-24 20:00:00|8293.8|8289.8|8290|8286|8294.9|8290.9|8286.6|8282.6|0
1719262800000|2024-06-24 21:00:00|8289.9|8285.9|8290.9|8286.9|8292.3|8288.3|8289.5|8285.5|0
1719266400000|2024-06-24 22:00:00|8290.8|8286.8|8296.4|8292.4|8297.3|8293.3|8289.2|8285.2|0
1719270000000|2024-06-24 23:00:00|8292.6|8288.6|8302.7|8298.7|8302.9|8298.9|8292.1|8288.1|0
1719273600000|2024-06-25 00:00:00|8298.9|8294.9|8277.6|8274.6|8302.4|8299.4|8277.1|8274.1|578
1719277200000|2024-06-25 01:00:00|8277.9|8274.9|8287.1|8284.1|8287.1|8284.1|8275.6|8272.6|313
1719280800000|2024-06-25 02:00:00|8287.6|8284.6|8285.6|8282.6|8287.9|8284.9|8285.4|8282.4|90
1719284400000|2024-06-25 03:00:00|8285.9|8282.9|8314.4|8311.4|8315.6|8312.6|8285.6|8282.6|798
1719288000000|2024-06-25 04:00:00|8314.1|8311.1|8314.1|8311.1|8314.4|8311.4|8306.6|8303.6|284
1719291600000|2024-06-25 05:00:00|8313.9|8310.9|8308.6|8305.6|8314.1|8311.1|8307.6|8304.6|415
1719295200000|2024-06-25 06:00:00|8308.9|8305.9|8287.1|8285.1|8308.9|8306.1|8286.6|8284.6|1436
1719298800000|2024-06-25 07:00:00|8286.6|8285.6|8287.6|8286.6|8295.4|8294.4|8280.6|8279.6|6508
1719302400000|2024-06-25 08:00:00|8287.4|8286.4|8273.4|8272.4|8290.1|8289.1|8266.6|8265.6|4115
1719306000000|2024-06-25 09:00:00|8273.1|8272.1|8266.4|8265.4|8279.1|8278.1|8265.1|8264.1|4192
1719309600000|2024-06-25 10:00:00|8266.6|8265.6|8266.9|8265.9|8272.4|8271.4|8260.9|8259.9|5636
1719313200000|2024-06-25 11:00:00|8267.1|8266.1|8260.1|8259.1|8269.1|8268.1|8253.6|8252.6|5605
1719316800000|2024-06-25 12:00:00|8259.9|8258.9|8262.9|8261.9|8269.7|8268.7|8256.9|8255.9|4021
1719320400000|2024-06-25 13:00:00|8262.7|8261.7|8246.7|8245.7|8266.4|8265.4|8245.9|8244.9|6058
1719324000000|2024-06-25 14:00:00|8246.4|8245.4|8251.4|8250.4|8261.4|8260.4|8245.7|8244.7|7394
1719327600000|2024-06-25 15:00:00|8251.7|8250.7|8241.2|8239.2|8252.7|8251.7|8241.2|8239.2|19448
1719331200000|2024-06-25 16:00:00|8240.7|8238.7|8230.2|8228.2|8240.9|8238.9|8220.2|8218.2|3536
1719334800000|2024-06-25 17:00:00|8229.7|8227.7|8239.7|8237.7|8240.9|8238.9|8228.7|8226.7|1533
1719338400000|2024-06-25 18:00:00|8239.4|8237.4|8240.2|8238.2|8244.2|8242.2|8236.7|8234.7|1622
1719342000000|2024-06-25 19:00:00|8239.9|8237.9|8241.6|8237.6|8248.2|8246.2|8239.7|8236.9|3709
1719345600000|2024-06-25 20:00:00|8240|8236|8239.7|8235.7|8240.7|8236.7|8236.1|8232.1|0
1719349200000|2024-06-25 21:00:00|8240.4|8236.4|8242.4|8238.4|8243|8239|8240.2|8236.2|0
1719352800000|2024-06-25 22:00:00|8242|8238|8243.5|8239.5|8244.9|8240.9|8240.1|8236.1|0
1719356400000|2024-06-25 23:00:00|8242.3|8238.3|8240.9|8236.9|8243|8239|8240.6|8236.6|0
1719360000000|2024-06-26 00:00:00|8240.8|8236.8|8242.1|8239.1|8242.4|8239.4|8233.6|8230.6|255
1719363600000|2024-06-26 01:00:00|8241.9|8238.9|8257.6|8254.6|8257.6|8254.6|8241.9|8238.9|364
1719367200000|2024-06-26 02:00:00|8257.9|8254.9|8257.6|8254.6|8259.6|8256.6|8255.9|8252.9|153
1719370800000|2024-06-26 03:00:00|8257.1|8254.1|8263.6|8260.6|8264.1|8261.1|8257.1|8254.1|215
1719374400000|2024-06-26 04:00:00|8263.4|8260.4|8268.1|8265.1|8270.1|8267.1|8262.1|8259.1|193
1719378000000|2024-06-26 05:00:00|8267.9|8264.9|8269.4|8266.4|8271.1|8268.1|8267.6|8264.6|223
1719381600000|2024-06-26 06:00:00|8269.6|8266.6|8282.4|8280.4|8289.9|8287.9|8269.1|8266.6|2037
1719385200000|2024-06-26 07:00:00|8281.9|8280.9|8300.3|8299.3|8300.5|8299.5|8271.9|8270.9|8757
1719388800000|2024-06-26 08:00:00|8300.5|8299.5|8293.8|8292.8|8304|8303|8289.5|8288.5|3442
1719392400000|2024-06-26 09:00:00|8294|8293|8275.5|8274.5|8297.8|8296.8|8273.3|8272.3|3641
1719396000000|2024-06-26 10:00:00|8275.3|8274.3|8249.3|8248.3|8277|8276|8247.8|8246.8|5871
1719399600000|2024-06-26 11:00:00|8249.8|8248.8|8230.8|8229.8|8251.3|8250.3|8227.8|8226.8|6469
1719403200000|2024-06-26 12:00:00|8231.1|8230.1|8207.1|8206.1|8233.1|8232.1|8205.1|8204.1|6802
1719406800000|2024-06-26 13:00:00|8206.8|8205.8|8220.8|8219.8|8222.8|8221.8|8204.1|8203.1|8817
1719410400000|2024-06-26 14:00:00|8221.1|8220.1|8234.2|8233.2|8234.4|8233.4|8218.6|8217.6|6871
1719414000000|2024-06-26 15:00:00|8234.4|8233.4|8228.4|8226.4|8237.2|8236.2|8215.2|8213.2|19650
1719417600000|2024-06-26 16:00:00|8227.7|8225.7|8228.2|8226.2|8234.2|8232.2|8227.2|8225.2|2398
1719421200000|2024-06-26 17:00:00|8227.7|8225.7|8226.7|8224.7|8228.7|8226.7|8220.4|8218.4|1591
1719424800000|2024-06-26 18:00:00|8226.4|8224.4|8225.7|8223.7|8228.2|8226.2|8221.9|8219.9|764
1719428400000|2024-06-26 19:00:00|8225.9|8223.9|8222.9|8218.9|8232.7|8230.7|8220.2|8218.2|2362
1719432000000|2024-06-26 20:00:00|8222.8|8218.8|8222.2|8218.2|8226.3|8222.3|8208.4|8204.4|0
1719435600000|2024-06-26 21:00:00|8222.1|8218.1|8222|8218|8223.4|8219.4|8221.1|8217.1|0
1719439200000|2024-06-26 22:00:00|8221.9|8217.9|8217.8|8213.8|8225.2|8221.2|8217.4|8213.4|0
1719442800000|2024-06-26 23:00:00|8217.7|8213.7|8212.9|8208.9|8217.8|8213.8|8210|8206|0
1719446400000|2024-06-27 00:00:00|8206.9|8203.9|8204.5|8201.5|8211.9|8208.9|8198.5|8195.5|584
1719450000000|2024-06-27 01:00:00|8204.8|8201.8|8217|8214|8217.5|8214.5|8204.3|8201.3|259
1719453600000|2024-06-27 02:00:00|8217.3|8214.3|8211.3|8208.3|8222|8219|8209|8206|308
1719457200000|2024-06-27 03:00:00|8211.5|8208.5|8214.5|8211.5|8217.3|8214.3|8211.3|8208.3|149
1719460800000|2024-06-27 04:00:00|8214.8|8211.8|8217.3|8214.3|8219|8216|8211.8|8208.8|226
1719464400000|2024-06-27 05:00:00|8216.8|8213.8|8229.5|8226.5|8230.8|8227.8|8215|8212|651
1719468000000|2024-06-27 06:00:00|8230.5|8227.5|8220|8218|8242.3|8240.3|8220|8218|1469
1719471600000|2024-06-27 07:00:00|8219.5|8218.5|8222|8221|8229.8|8228.8|8208.5|8207.5|6749
1719475200000|2024-06-27 08:00:00|8221.8|8220.8|8219|8218|8228|8227|8210.8|8209.8|2731
1719478800000|2024-06-27 09:00:00|8218.3|8217.3|8205.5|8204.5|8223|8222|8205.3|8204.3|2021
1719482400000|2024-06-27 10:00:00|8205.8|8204.8|8202|8201|8210.5|8209.5|8199.3|8198.3|3754
1719486000000|2024-06-27 11:00:00|8202.3|8201.3|8199.6|8198.6|8205.3|8204.3|8198|8197|3201
1719489600000|2024-06-27 12:00:00|8199.3|8198.3|8217.6|8216.6|8221.1|8220.1|8198.6|8197.6|4166
1719493200000|2024-06-27 13:00:00|8216.8|8215.8|8211.8|8210.8|8222.6|8221.6|8202.6|8201.6|6349
1719496800000|2024-06-27 14:00:00|8211.6|8210.6|8200.8|8199.8|8220.3|8219.3|8199.8|8198.8|10294
1719500400000|2024-06-27 15:00:00|8201.3|8200.3|8182.3|8180.3|8202.3|8201.3|8178.5|8176.5|25705
1719504000000|2024-06-27 16:00:00|8182|8180|8187.8|8185.8|8190.3|8188.3|8180.3|8178.3|2326
1719507600000|2024-06-27 17:00:00|8187.5|8185.5|8183.8|8181.8|8192.8|8190.8|8183.8|8181.8|1369
1719511200000|2024-06-27 18:00:00|8183.3|8181.3|8178.3|8176.3|8183.3|8181.3|8167.8|8165.8|1847
1719514800000|2024-06-27 19:00:00|8177.8|8175.8|8192.9|8188.9|8192.9|8189.8|8177.8|8175.8|1905
1719518400000|2024-06-27 20:00:00|8195|8191|8195.8|8191.8|8197.2|8193.2|8191.8|8187.8|0
1719522000000|2024-06-27 21:00:00|8191.2|8187.2|8193.6|8189.6|8195.9|8191.9|8191|8187|0
1719525600000|2024-06-27 22:00:00|8193.1|8189.1|8195.7|8191.7|8196.8|8192.8|8190.9|8186.9|0
1719529200000|2024-06-27 23:00:00|8195.8|8191.8|8198.8|8194.8|8202.1|8198.1|8195.8|8191.8|0
1719532800000|2024-06-28 00:00:00|8199.5|8195.5|8195.2|8192.2|8209|8206|8195|8192|277
1719536400000|2024-06-28 01:00:00|8195|8192|8202.7|8199.7|8204.5|8201.5|8188.7|8185.7|185
1719540000000|2024-06-28 02:00:00|8203|8200|8207|8204|8210|8207|8203|8200|108
1719543600000|2024-06-28 03:00:00|8207.7|8204.7|8206.7|8203.7|8208.2|8205.2|8206.2|8203.2|91
1719547200000|2024-06-28 04:00:00|8206.5|8203.5|8204.2|8201.2|8207.2|8204.2|8203|8200|73
1719550800000|2024-06-28 05:00:00|8203.7|8200.7|8204.5|8201.5|8206.7|8203.7|8197.5|8194.5|295
1719554400000|2024-06-28 06:00:00|8204.7|8201.7|8219.2|8217.2|8221.7|8219.7|8197.5|8195.5|1572
1719558000000|2024-06-28 07:00:00|8218.7|8217.7|8212.3|8211.3|8239.5|8238.5|8201.2|8200.2|11048
1719561600000|2024-06-28 08:00:00|8212.1|8211.1|8215.6|8214.6|8219.6|8218.6|8198.8|8197.8|5529
1719565200000|2024-06-28 09:00:00|8215.8|8214.8|8227.6|8226.6|8231.6|8230.6|8211.1|8210.1|5138
1719568800000|2024-06-28 10:00:00|8227.3|8226.3|8229.1|8228.1|8231.1|8230.1|8221.8|8220.8|4305
1719572400000|2024-06-28 11:00:00|8228.1|8227.1|8204.7|8203.7|8232.1|8231.1|8200.2|8199.2|6231
1719576000000|2024-06-28 12:00:00|8204.4|8203.4|8193.7|8192.7|8210.2|8209.2|8188.2|8187.2|7104
1719579600000|2024-06-28 13:00:00|8194.4|8193.4|8184.7|8183.7|8205.9|8204.9|8181.2|8180.2|7204
1719583200000|2024-06-28 14:00:00|8184.9|8183.9|8174.4|8173.4|8199.7|8198.7|8173.7|8172.7|9949
1719586800000|2024-06-28 15:00:00|8173.9|8172.9|8167.7|8165.7|8182.2|8180.2|8161.7|8160.2|33243
1719590400000|2024-06-28 16:00:00|8167.4|8165.4|8166.7|8164.7|8183.2|8181.2|8160.2|8158.2|9600
1719594000000|2024-06-28 17:00:00|8166.9|8164.9|8168.9|8166.9|8172.4|8170.4|8161.2|8159.2|2486
1719597600000|2024-06-28 18:00:00|8168.7|8166.7|8158.7|8156.7|8170.2|8168.2|8155.7|8153.7|1930
1719601200000|2024-06-28 19:00:00|8158.2|8156.2|8181.6|8177.6|8181.6|8178.4|8149.2|8147.2|3155
1719604800000|2024-06-28 20:00:00|8183.3|8179.3|8184.4|8180.4|8191.1|8187.1|8182.2|8178.2|0
1719608400000|2024-06-28 21:00:00|8186.4|8182.4|8186.4|8182.4|8186.4|8182.4|8186.4|8182.4|0
1719784800000|2024-06-30 22:00:00|8201.3|8197.3|8179.7|8175.7|8201.8|8197.8|8176|8172|0
1719788400000|2024-06-30 23:00:00|8192.5|8188.5|8173.6|8169.6|8192.5|8188.5|8172.1|8168.1|0
1719792000000|2024-07-01 00:00:00|8186.4|8182.4|8182.6|8179.6|8187.4|8184.4|8164.4|8161.4|610
1719795600000|2024-07-01 01:00:00|8182.4|8179.4|8186.6|8183.6|8188.1|8185.1|8181.4|8178.4|172
1719799200000|2024-07-01 02:00:00|8186.9|8183.9|8187.1|8184.1|8189.1|8186.1|8184.6|8181.6|77
1719802800000|2024-07-01 03:00:00|8187.4|8184.4|8191.9|8188.9|8194.9|8191.9|8187.1|8184.1|143
1719806400000|2024-07-01 04:00:00|8191.6|8188.6|8189.6|8186.6|8192.1|8189.1|8187.1|8184.1|101
1719810000000|2024-07-01 05:00:00|8189.4|8186.4|8207.4|8204.4|8209.4|8206.4|8188.6|8185.6|661
1719813600000|2024-07-01 06:00:00|8208.6|8205.6|8208.1|8206.1|8223.6|8221.6|8199.1|8197.1|2430
1719817200000|2024-07-01 07:00:00|8207.6|8206.6|8194.6|8193.6|8228.6|8227.6|8186.6|8185.6|11629
1719820800000|2024-07-01 08:00:00|8195.1|8194.1|8203.4|8202.4|8214.6|8213.6|8192.6|8191.6|5003
1719824400000|2024-07-01 09:00:00|8202.9|8201.9|8192.1|8191.1|8204.1|8203.1|8178.4|8177.4|4797
1719828000000|2024-07-01 10:00:00|8192.4|8191.4|8186.9|8185.9|8195.9|8194.9|8185.6|8184.6|5779
1719831600000|2024-07-01 11:00:00|8187.1|8186.1|8195.1|8194.1|8199.4|8198.4|8185.4|8184.4|5015
1719835200000|2024-07-01 12:00:00|8194.8|8193.8|8187.1|8186.1|8199.6|8198.6|8185.1|8184.1|4787
1719838800000|2024-07-01 13:00:00|8187.3|8186.3|8210.8|8209.8|8219.8|8218.8|8170.8|8169.8|10343
1719842400000|2024-07-01 14:00:00|8212.6|8211.6|8178.3|8177.3|8217.8|8216.8|8168.8|8167.8|9719
1719846000000|2024-07-01 15:00:00|8177.5|8176.5|8161.8|8159.8|8190|8189|8154.5|8152.5|20986
1719849600000|2024-07-01 16:00:00|8161.3|8159.3|8168|8166|8171.3|8169.3|8156.8|8154.8|3234
1719853200000|2024-07-01 17:00:00|8167.8|8165.8|8168.8|8166.8|8173.3|8171.3|8167.3|8165.3|1247
1719856800000|2024-07-01 18:00:00|8168.5|8166.5|8157.3|8155.3|8172.5|8170.5|8156.3|8154.3|1542
1719860400000|2024-07-01 19:00:00|8157.5|8155.5|8164.3|8160.3|8164.5|8161.3|8151.8|8149.8|3665
1719864000000|2024-07-01 20:00:00|8163.6|8159.6|8161.7|8157.7|8164.9|8160.9|8161.1|8157.1|3
1719867600000|2024-07-01 21:00:00|8161.8|8157.8|8163.9|8159.9|8164.2|8160.2|8161.8|8157.8|0
1719871200000|2024-07-01 22:00:00|8164.2|8160.2|8160.9|8156.9|8166.5|8162.5|8160.6|8156.6|0
1719874800000|2024-07-01 23:00:00|8162.3|8158.3|8160.8|8156.8|8162.7|8158.7|8159|8155|0
1719878400000|2024-07-02 00:00:00|8160.9|8156.9|8162.2|8159.2|8172.7|8169.7|8159.2|8156.2|371
1719882000000|2024-07-02 01:00:00|8162.5|8159.5|8163.2|8160.2|8164.5|8161.5|8157.2|8154.2|236
1719885600000|2024-07-02 02:00:00|8164|8161|8160.7|8157.7|8168.7|8165.7|8158.5|8155.5|249
1719889200000|2024-07-02 03:00:00|8161|8158|8148.7|8145.7|8163|8160|8148.5|8145.5|225
1719892800000|2024-07-02 04:00:00|8148.5|8145.5|8152.2|8149.2|8152.2|8149.2|8145|8142|212
1719896400000|2024-07-02 05:00:00|8152|8149|8159.2|8156.2|8160.2|8157.2|8150.7|8147.7|541
1719900000000|2024-07-02 06:00:00|8159.5|8156.5|8139.2|8137.2|8160.2|8158.2|8132.7|8130.7|2455
1719903600000|2024-07-02 07:00:00|8140|8138|8117.2|8116.2|8141.5|8140.5|8116.2|8115.2|7765
1719907200000|2024-07-02 08:00:00|8121.5|8120.5|8154.5|8153.5|8154.5|8153.5|8119.5|8118.5|5744
1719910800000|2024-07-02 09:00:00|8154.7|8153.7|8144|8143|8159.7|8158.7|8137.2|8136.2|4326
1719914400000|2024-07-02 10:00:00|8143.7|8142.7|8136.5|8135.5|8147.2|8146.2|8133|8132|4923
1719918000000|2024-07-02 11:00:00|8137.7|8136.7|8118.7|8117.7|8139|8138|8114.5|8113.5|5701
1719921600000|2024-07-02 12:00:00|8118.5|8117.5|8135.9|8134.9|8136.5|8135.5|8115|8114|4553
1719925200000|2024-07-02 13:00:00|8137.1|8136.1|8126.1|8125.1|8139.4|8138.4|8117.6|8116.6|8543
1719928800000|2024-07-02 14:00:00|8127.1|8126.1|8117.6|8116.6|8132.4|8131.4|8106.1|8105.1|9465
1719932400000|2024-07-02 15:00:00|8117.9|8116.9|8114.9|8112.9|8126.4|8124.6|8111.4|8109.4|18694
1719936000000|2024-07-02 16:00:00|8115.4|8113.4|8119.1|8117.1|8126.9|8124.9|8110.4|8108.4|1846
1719939600000|2024-07-02 17:00:00|8118.9|8116.9|8129.9|8127.9|8132.9|8130.9|8118.4|8116.4|1130
1719943200000|2024-07-02 18:00:00|8130.4|8128.4|8132.1|8130.1|8135.4|8133.4|8129.9|8127.9|1032
1719946800000|2024-07-02 19:00:00|8131.9|8129.9|8146.2|8142.2|8146.9|8144.9|8131.9|8129.9|1864
1719950400000|2024-07-02 20:00:00|8146.9|8142.9|8140|8136|8147.1|8143.1|8137.5|8133.5|0
1719954000000|2024-07-02 21:00:00|8137.7|8133.7|8138.5|8134.5|8138.5|8134.5|8137|8133|0
1719957600000|2024-07-02 22:00:00|8138.3|8134.3|8141.4|8137.4|8142.3|8138.3|8136.6|8132.6|0
1719961200000|2024-07-02 23:00:00|8141.5|8137.5|8139.5|8135.5|8142.2|8138.2|8139|8135|0
1719964800000|2024-07-03 00:00:00|8139.9|8135.9|8150.3|8147.3|8151.8|8148.8|8139.9|8135.9|195
1719968400000|2024-07-03 01:00:00|8150.1|8147.1|8148.3|8145.3|8150.1|8147.1|8144.1|8141.1|89
1719972000000|2024-07-03 02:00:00|8148.8|8145.8|8154.3|8151.3|8157.8|8154.8|8148.8|8145.8|126
1719975600000|2024-07-03 03:00:00|8153.8|8150.8|8152.3|8149.3|8155.3|8152.3|8151.6|8148.6|58
1719979200000|2024-07-03 04:00:00|8152.1|8149.1|8157.3|8154.3|8158.6|8155.6|8152.1|8149.1|58
1719982800000|2024-07-03 05:00:00|8157.6|8154.6|8157.1|8154.1|8159.1|8156.1|8155.3|8152.3|274
1719986400000|2024-07-03 06:00:00|8158.3|8155.3|8173.3|8171.3|8182.6|8180.6|8157.8|8155.3|3254
1719990000000|2024-07-03 07:00:00|8172.8|8171.8|8155.1|8154.1|8176.6|8175.6|8151.8|8150.8|9566
1719993600000|2024-07-03 08:00:00|8154.8|8153.8|8160.8|8159.8|8166.1|8165.1|8143.8|8142.8|4869
1719997200000|2024-07-03 09:00:00|8161.1|8160.1|8168.8|8167.8|8175.1|8174.1|8160.6|8159.6|4575
1720000800000|2024-07-03 10:00:00|8169.1|8168.1|8169.3|8168.3|8171.6|8170.6|8163.3|8162.3|3296
1720004400000|2024-07-03 11:00:00|8168.6|8167.6|8167.1|8166.1|8172.1|8171.1|8164.3|8163.3|3077
1720008000000|2024-07-03 12:00:00|8167.3|8166.3|8162.1|8161.1|8168.6|8167.6|8152.1|8151.1|2602
1720011600000|2024-07-03 13:00:00|8161.8|8160.8|8173.6|8172.6|8178.1|8177.1|8158.1|8157.1|4375
1720015200000|2024-07-03 14:00:00|8176.3|8175.3|8171.6|8170.6|8179.8|8178.8|8164.6|8163.6|6769
1720018800000|2024-07-03 15:00:00|8171.8|8170.8|8180.9|8178.9|8182.6|8180.6|8164.1|8163.1|13687
1720022400000|2024-07-03 16:00:00|8181.1|8179.1|8189.1|8187.1|8191.4|8189.4|8178.9|8176.9|2982
1720026000000|2024-07-03 17:00:00|8189.6|8187.6|8196.4|8194.4|8196.6|8194.6|8184.9|8182.9|724
1720029600000|2024-07-03 18:00:00|8196.1|8194.1|8195.1|8193.1|8196.9|8194.9|8192.4|8190.4|406
1720033200000|2024-07-03 19:00:00|8195.4|8193.4|8191.4|8187.4|8195.4|8193.4|8189.9|8187.4|512
1720036800000|2024-07-03 20:00:00|8190.4|8186.4|8193.1|8189.1|8195.7|8191.7|8189.7|8185.7|0
1720044000000|2024-07-03 22:00:00|8192.9|8188.9|8195.3|8191.3|8197.5|8193.5|8189.5|8185.5|0
1720047600000|2024-07-03 23:00:00|8195.4|8191.4|8195.6|8191.6|8198.2|8194.2|8195.3|8191.3|0
1720051200000|2024-07-04 00:00:00|8195.7|8192.7|8183.2|8180.2|8195.7|8192.7|8183|8180|172
1720054800000|2024-07-04 01:00:00|8183|8180|8181.5|8178.5|8184.2|8181.2|8178.5|8175.5|85
1720058400000|2024-07-04 02:00:00|8181.7|8178.7|8183.5|8180.5|8185|8182|8181.5|8178.5|65
1720062000000|2024-07-04 03:00:00|8184|8181|8182|8179|8184.7|8181.7|8181|8178|48
1720065600000|2024-07-04 04:00:00|8181.7|8178.7|8187.2|8184.2|8187.2|8184.2|8181.7|8178.7|68
1720069200000|2024-07-04 05:00:00|8187|8184|8187.5|8184.5|8189.2|8186.2|8185.5|8182.5|205
1720072800000|2024-07-04 06:00:00|8187.2|8184.2|8205.2|8203.2|8208.2|8206.2|8183.7|8181.7|1469
1720076400000|2024-07-04 07:00:00|8204.7|8203.7|8221.7|8220.7|8225.2|8224.2|8200.7|8199.7|6713
1720080000000|2024-07-04 08:00:00|8222|8221|8230.7|8229.7|8240.2|8239.2|8222|8221|4362
1720083600000|2024-07-04 09:00:00|8231|8230|8226.5|8225.5|8236|8235|8224.5|8223.5|2208
1720087200000|2024-07-04 10:00:00|8227|8226|8239.2|8238.2|8242.2|8241.2|8226|8225|2218
1720090800000|2024-07-04 11:00:00|8239.5|8238.5|8252.5|8251.5|8256|8255|8237.7|8236.7|4081
1720094400000|2024-07-04 12:00:00|8252|8251|8257.6|8256.6|8259.6|8258.6|8247|8246|3632
1720098000000|2024-07-04 13:00:00|8257.9|8256.9|8245.4|8244.4|8257.9|8256.9|8243.4|8242.4|3458
1720101600000|2024-07-04 14:00:00|8244.9|8243.9|8236|8235|8245.9|8244.9|8228.8|8227.8|3612
1720105200000|2024-07-04 15:00:00|8236.3|8235.3|8258.5|8256.5|8258.8|8256.8|8234.3|8232.3|10611
1720108800000|2024-07-04 16:00:00|8258.8|8256.8|8253.3|8251.3|8260|8258|8252.8|8250.8|924
1720112400000|2024-07-04 17:00:00|8253.5|8251.5|8254.3|8252.3|8254.8|8252.8|8252.3|8250.3|214
1720116000000|2024-07-04 18:00:00|8254.8|8252.8|8254.3|8252.3|8256|8254|8253.5|8251.5|145
1720119600000|2024-07-04 19:00:00|8254|8252|8259.5|8255.5|8260.3|8258.3|8252.5|8250.5|465
1720126800000|2024-07-04 21:00:00|8258.5|8254.5|8274.7|8270.7|8289.7|8285.7|8258.5|8254.5|0
1720130400000|2024-07-04 22:00:00|8274.6|8270.6|8280|8276|8281.6|8277.6|8270.6|8266.6|0
1720134000000|2024-07-04 23:00:00|8279.9|8275.9|8278.5|8274.5|8287.6|8283.6|8278.5|8274.5|0
1720137600000|2024-07-05 00:00:00|8266.2|8263.2|8266.5|8263.5|8271.7|8268.7|8261.7|8258.7|282
1720141200000|2024-07-05 01:00:00|8266.2|8263.2|8265|8262|8269|8266|8262|8259|123
1720144800000|2024-07-05 02:00:00|8264.7|8261.7|8261.5|8258.5|8266.2|8263.2|8260.5|8257.5|160
1720148400000|2024-07-05 03:00:00|8262|8259|8256.2|8253.2|8262.5|8259.5|8254.7|8251.7|210
1720152000000|2024-07-05 04:00:00|8256|8253|8259.7|8256.7|8260.7|8257.7|8255.5|8252.5|133
1720155600000|2024-07-05 05:00:00|8259.5|8256.5|8262.7|8259.7|8266.7|8263.7|8255.5|8252.5|377
1720159200000|2024-07-05 06:00:00|8262.5|8259.5|8265.5|8263.5|8274|8272|8255|8253|2906
1720162800000|2024-07-05 07:00:00|8265|8264|8265|8264|8281.8|8280.8|8262.5|8261.5|8426
1720166400000|2024-07-05 08:00:00|8264.8|8263.8|8261.8|8260.8|8264.8|8263.8|8253.8|8252.8|3831
1720170000000|2024-07-05 09:00:00|8262.3|8261.3|8259.5|8258.5|8268|8267|8259|8258|1987
1720173600000|2024-07-05 10:00:00|8259.3|8258.3|8246.3|8245.3|8265|8264|8242.5|8241.5|3881
1720177200000|2024-07-05 11:00:00|8246.5|8245.5|8241.4|8240.4|8250.3|8249.3|8236.5|8235.5|3662
1720180800000|2024-07-05 12:00:00|8241.2|8240.2|8242.7|8241.7|8257.4|8256.4|8237.2|8236.2|4927
1720184400000|2024-07-05 13:00:00|8243.4|8242.4|8202.4|8201.4|8246.7|8245.7|8195.2|8194.2|8608
1720188000000|2024-07-05 14:00:00|8202.2|8201.2|8193.8|8192.8|8203.2|8202.2|8181.9|8180.9|10298
1720191600000|2024-07-05 15:00:00|8194|8193|8198.3|8196.3|8206.8|8204.8|8187.5|8186.5|19308
1720195200000|2024-07-05 16:00:00|8198.5|8196.5|8202.5|8200.5|8203.8|8201.8|8194.5|8192.5|2464
1720198800000|2024-07-05 17:00:00|8202.3|8200.3|8210.5|8208.5|8210.8|8208.8|8199.8|8197.8|799
1720202400000|2024-07-05 18:00:00|8210.8|8208.8|8209.3|8207.3|8211.3|8209.3|8203.3|8201.3|853
1720206000000|2024-07-05 19:00:00|8209.5|8207.5|8211.5|8207.5|8213.5|8211.5|8205.3|8203.3|1784
1720209600000|2024-07-05 20:00:00|8213.1|8209.1|8202.1|8198.1|8213.1|8209.1|8201.5|8197.5|0
1720389600000|2024-07-07 22:00:00|8194.7|8190.7|8201.4|8197.4|8205.2|8201.2|8192.8|8188.8|0
1720393200000|2024-07-07 23:00:00|8201.3|8197.3|8207.3|8203.3|8207.6|8203.6|8199.7|8195.7|0
1720396800000|2024-07-08 00:00:00|8196.2|8193.2|8200.5|8197.5|8214.2|8211.2|8196.2|8193.2|396
1720400400000|2024-07-08 01:00:00|8200.2|8197.2|8203.5|8200.5|8205.7|8202.7|8196.7|8193.7|118
1720404000000|2024-07-08 02:00:00|8203.7|8200.7|8205.2|8202.2|8206.7|8203.7|8203|8200|132
1720407600000|2024-07-08 03:00:00|8205.5|8202.5|8207.7|8204.7|8211.2|8208.2|8204.7|8201.7|129
1720411200000|2024-07-08 04:00:00|8207.5|8204.5|8201|8198|8207.7|8204.7|8201|8198|51
1720414800000|2024-07-08 05:00:00|8200.7|8197.7|8188.5|8185.5|8200.7|8197.7|8188|8185|208
1720418400000|2024-07-08 06:00:00|8188.2|8185.2|8182.5|8180.5|8188.7|8186.7|8178.2|8176.2|2179
1720422000000|2024-07-08 07:00:00|8182|8181|8209.7|8208.7|8210|8209|8176.7|8175.7|7493
1720425600000|2024-07-08 08:00:00|8210|8209|8216.2|8215.2|8223.5|8222.5|8207|8206|4310
1720429200000|2024-07-08 09:00:00|8216|8215|8231.9|8230.9|8233.4|8232.4|8207.7|8206.7|3419
1720432800000|2024-07-08 10:00:00|8231.7|8230.7|8221.2|8220.2|8231.9|8230.9|8216.4|8215.4|2932
1720436400000|2024-07-08 11:00:00|8220.7|8219.7|8225.6|8224.6|8232.4|8231.4|8220.4|8219.4|2864
1720440000000|2024-07-08 12:00:00|8225.4|8224.4|8228.6|8227.6|8235.4|8234.4|8215.4|8214.4|2100
1720443600000|2024-07-08 13:00:00|8228.9|8227.9|8220.1|8219.1|8233.4|8232.4|8217.4|8216.4|3472
1720447200000|2024-07-08 14:00:00|8219.9|8218.9|8202.1|8201.1|8222.9|8221.9|8200.1|8199.1|5835
1720450800000|2024-07-08 15:00:00|8201.8|8200.8|8196.8|8194.8|8204.8|8203.8|8194.1|8192.1|14204
1720454400000|2024-07-08 16:00:00|8196.6|8194.6|8203.1|8201.1|8204.8|8202.8|8192.3|8190.3|1742
1720458000000|2024-07-08 17:00:00|8202.8|8200.8|8207.6|8205.6|8208.1|8206.1|8199.8|8197.8|1152
1720461600000|2024-07-08 18:00:00|8207.1|8205.1|8205.6|8203.6|8209.1|8207.1|8197.1|8195.1|876
1720465200000|2024-07-08 19:00:00|8205.1|8203.1|8203.8|8199.8|8212.1|8210.1|8201.1|8199.1|2517
1720468800000|2024-07-08 20:00:00|8205.5|8201.5|8208|8204|8209.4|8205.4|8204.9|8200.9|0
1720472400000|2024-07-08 21:00:00|8204.4|8200.4|8205|8201|8205|8201|8204.4|8200.4|0
1720476000000|2024-07-08 22:00:00|8208.9|8204.9|8211.7|8207.7|8212|8208|8207|8203|0
1720479600000|2024-07-08 23:00:00|8211.8|8207.8|8212|8208|8219.3|8215.3|8211.8|8207.8|0
1720483200000|2024-07-09 00:00:00|8212.1|8208.1|8205.3|8202.3|8218.8|8215.8|8205|8202|278
1720486800000|2024-07-09 01:00:00|8205.5|8202.5|8211.8|8208.8|8215.8|8212.8|8205.5|8202.5|196
1720490400000|2024-07-09 02:00:00|8211.5|8208.5|8203.3|8200.3|8211.8|8208.8|8203|8200|77
1720494000000|2024-07-09 03:00:00|8202.8|8199.8|8208.8|8205.8|8209|8206|8202.8|8199.8|116
1720497600000|2024-07-09 04:00:00|8208.5|8205.5|8209.5|8206.5|8211.5|8208.5|8208|8205|64
1720501200000|2024-07-09 05:00:00|8209.8|8206.8|8212|8209|8216.3|8213.3|8209|8206|225
1720504800000|2024-07-09 06:00:00|8211.5|8209.5|8193.3|8191.3|8213|8211|8193|8191|1464
1720508400000|2024-07-09 07:00:00|8192.8|8191.8|8214.5|8213.5|8220.3|8219.3|8180.8|8179.8|9634
1720512000000|2024-07-09 08:00:00|8214.8|8213.8|8210.5|8209.5|8217.8|8216.8|8203.8|8202.8|3745
1720515600000|2024-07-09 09:00:00|8210.3|8209.3|8199.8|8198.8|8213.8|8212.8|8198.3|8197.3|2652
1720519200000|2024-07-09 10:00:00|8199.3|8198.3|8181.8|8180.8|8201.3|8200.3|8181|8180|4297
1720522800000|2024-07-09 11:00:00|8182.5|8181.5|8175.6|8174.6|8185.3|8184.3|8167.8|8166.8|5926
1720526400000|2024-07-09 12:00:00|8175.4|8174.4|8153.4|8152.4|8175.9|8174.9|8149.1|8148.1|5393
1720530000000|2024-07-09 13:00:00|8153.6|8152.6|8143.9|8142.9|8163.4|8162.4|8135.4|8134.4|8775
1720533600000|2024-07-09 14:00:00|8143.6|8142.6|8146.9|8145.9|8158.4|8157.4|8135.2|8134.2|9025
1720537200000|2024-07-09 15:00:00|8146.4|8145.4|8153.4|8151.4|8154.2|8152.2|8130.9|8128.9|22547
1720540800000|2024-07-09 16:00:00|8153.7|8151.7|8168.2|8166.2|8168.2|8166.2|8152.7|8150.7|2215
1720544400000|2024-07-09 17:00:00|8168.7|8166.7|8164.2|8162.2|8175.2|8173.2|8163.9|8161.9|1394
1720548000000|2024-07-09 18:00:00|8163.9|8161.9|8158.9|8156.9|8164.7|8162.7|8157.2|8155.2|847
1720551600000|2024-07-09 19:00:00|8159.2|8157.2|8157.2|8153.2|8160.2|8158.2|8152.9|8150.9|1947
1720555200000|2024-07-09 20:00:00|8157.7|8153.7|8157.7|8153.7|8159.6|8155.6|8156.2|8152.2|0
1720558800000|2024-07-09 21:00:00|8157|8153|8156.6|8152.6|8157.1|8153.1|8156.5|8152.5|0
1720562400000|2024-07-09 22:00:00|8156.7|8152.7|8160.8|8156.8|8161.5|8157.5|8156.7|8152.7|0
1720566000000|2024-07-09 23:00:00|8160.9|8156.9|8159.1|8155.1|8162.1|8158.1|8159.1|8155.1|0
1720569600000|2024-07-10 00:00:00|8157.1|8153.1|8168.6|8165.6|8171.8|8168.8|8157.1|8153.1|256
1720573200000|2024-07-10 01:00:00|8168.1|8165.1|8161.1|8158.1|8168.3|8165.3|8160.8|8157.8|186
1720576800000|2024-07-10 02:00:00|8161.3|8158.3|8165.3|8162.3|8166.3|8163.3|8160.6|8157.6|88
1720580400000|2024-07-10 03:00:00|8165.6|8162.6|8162.1|8159.1|8165.6|8162.6|8161.6|8158.6|33
1720584000000|2024-07-10 04:00:00|8161.8|8158.8|8162.8|8159.8|8164.1|8161.1|8159.8|8156.8|40
1720587600000|2024-07-10 05:00:00|8162.3|8159.3|8147.1|8144.1|8162.3|8159.3|8146.6|8143.6|252
1720591200000|2024-07-10 06:00:00|8147.6|8144.6|8152.6|8150.6|8168.6|8166.6|8141.8|8139.8|1573
1720594800000|2024-07-10 07:00:00|8152.1|8151.1|8162.1|8161.1|8173.8|8172.8|8152.1|8151.1|7623
1720598400000|2024-07-10 08:00:00|8162.4|8161.4|8166.6|8165.6|8168.4|8167.4|8154.6|8153.6|3019
1720602000000|2024-07-10 09:00:00|8166.4|8165.4|8185.4|8184.4|8192.9|8191.9|8166.1|8165.1|4774
1720605600000|2024-07-10 10:00:00|8185.6|8184.6|8192.4|8191.4|8193.6|8192.6|8183.6|8182.6|3396
1720609200000|2024-07-10 11:00:00|8192.6|8191.6|8189.8|8188.8|8194.4|8193.4|8183.3|8182.3|2836
1720612800000|2024-07-10 12:00:00|8189.5|8188.5|8185.8|8184.8|8195.3|8194.3|8182.3|8181.3|2684
1720616400000|2024-07-10 13:00:00|8185.3|8184.3|8177.8|8176.8|8191.8|8190.8|8165.8|8164.8|5487
1720620000000|2024-07-10 14:00:00|8178.3|8177.3|8183.6|8182.6|8187.6|8186.6|8177.1|8176.1|5162
1720623600000|2024-07-10 15:00:00|8183.3|8182.3|8204.6|8202.6|8204.9|8202.9|8183.1|8182.1|14530
1720627200000|2024-07-10 16:00:00|8204.4|8202.4|8202.4|8200.4|8209.1|8207.1|8200.9|8198.9|2248
1720630800000|2024-07-10 17:00:00|8202.1|8200.1|8200.4|8198.4|8207.6|8205.6|8196.1|8194.1|1342
1720634400000|2024-07-10 18:00:00|8200.1|8198.1|8198.1|8196.1|8200.9|8198.9|8195.9|8193.9|1573
1720638000000|2024-07-10 19:00:00|8197.9|8195.9|8209.1|8205.1|8213.9|8211.9|8197.1|8195.1|1891
1720641600000|2024-07-10 20:00:00|8206.7|8202.7|8205.2|8201.2|8207.5|8203.5|8203.2|8199.2|0
1720645200000|2024-07-10 21:00:00|8205.3|8201.3|8208.3|8204.3|8208.8|8204.8|8204.3|8200.3|0
1720648800000|2024-07-10 22:00:00|8208.2|8204.2|8208.2|8204.2|8209.5|8205.5|8206.6|8202.6|0
1720652400000|2024-07-10 23:00:00|8208.3|8204.3|8207.5|8203.5|8208.4|8204.4|8206.7|8202.7|0
1720656000000|2024-07-11 00:00:00|8211.1|8207.1|8203.6|8200.6|8214.1|8211.1|8200.6|8197.6|170
1720659600000|2024-07-11 01:00:00|8203.4|8200.4|8209.6|8206.6|8210.9|8207.9|8201.1|8198.1|124
1720663200000|2024-07-11 02:00:00|8209.9|8206.9|8213.6|8210.6|8214.1|8211.1|8209.9|8206.9|233
1720666800000|2024-07-11 03:00:00|8213.4|8210.4|8221.4|8218.4|8221.6|8218.6|8210.4|8207.4|296
1720670400000|2024-07-11 04:00:00|8220.9|8217.9|8212.6|8209.6|8221.1|8218.1|8212.6|8209.6|121
1720674000000|2024-07-11 05:00:00|8212.9|8209.9|8212.4|8209.4|8219.1|8216.1|8211.1|8208.1|125
1720677600000|2024-07-11 06:00:00|8212.9|8209.9|8211.1|8209.1|8223.9|8221.9|8207.4|8205.4|1606
1720681200000|2024-07-11 07:00:00|8210.6|8209.6|8210.7|8209.7|8220.1|8219.1|8188.6|8187.6|6610
1720684800000|2024-07-11 08:00:00|8210.4|8209.4|8226.2|8225.2|8227.2|8226.2|8205.9|8204.9|2659
1720688400000|2024-07-11 09:00:00|8226.7|8225.7|8222.9|8221.9|8228.7|8227.7|8213.7|8212.7|2008
1720692000000|2024-07-11 10:00:00|8222.7|8221.7|8219.4|8218.4|8228.7|8227.7|8210.2|8209.2|2323
1720695600000|2024-07-11 11:00:00|8219.2|8218.2|8207.9|8206.9|8221.7|8220.7|8204.2|8203.2|2522
1720699200000|2024-07-11 12:00:00|8207.7|8206.7|8195.7|8194.7|8233.9|8232.9|8195.7|8194.7|5568
1720702800000|2024-07-11 13:00:00|8194.9|8193.9|8213.7|8212.7|8222.4|8221.4|8193.7|8192.7|5069
1720706400000|2024-07-11 14:00:00|8213.9|8212.9|8222.3|8221.3|8229.8|8228.8|8210.7|8209.7|8192
1720710000000|2024-07-11 15:00:00|8222.8|8221.8|8224.3|8222.3|8234|8232|8217|8216|16617
1720713600000|2024-07-11 16:00:00|8223.8|8221.8|8225.5|8223.5|8227.8|8225.8|8217.8|8215.8|1913
1720717200000|2024-07-11 17:00:00|8225.8|8223.8|8229.5|8227.5|8232.5|8230.5|8221.3|8219.3|1399
1720720800000|2024-07-11 18:00:00|8229.8|8227.8|8230|8228|8235.3|8233.3|8227.8|8225.8|1180
1720724400000|2024-07-11 19:00:00|8230.3|8228.3|8223|8219|8231.8|8229.8|8221.5|8219|2025
1720728000000|2024-07-11 20:00:00|8221.2|8217.2|8225.5|8221.5|8227.5|8223.5|8217.2|8213.2|0
1720731600000|2024-07-11 21:00:00|8225.3|8221.3|8223.8|8219.8|8226|8222|8222.1|8218.1|0
1720735200000|2024-07-11 22:00:00|8224.2|8220.2|8228.2|8224.2|8229.1|8225.1|8221.5|8217.5|0
1720738800000|2024-07-11 23:00:00|8228.3|8224.3|8224.2|8220.2|8231.2|8227.2|8221.9|8217.9|0
1720742400000|2024-07-12 00:00:00|8224.1|8220.1|8236.7|8233.7|8242.2|8239.2|8222.9|8218.9|326
1720746000000|2024-07-12 01:00:00|8236.5|8233.5|8241|8238|8242.5|8239.5|8234.5|8231.5|294
1720749600000|2024-07-12 02:00:00|8241.2|8238.2|8241.7|8238.7|8243.7|8240.7|8237.2|8234.2|219
1720753200000|2024-07-12 03:00:00|8242|8239|8241.7|8238.7|8243.5|8240.5|8238.5|8235.5|113
1720756800000|2024-07-12 04:00:00|8241.2|8238.2|8244|8241|8244.7|8241.7|8240.7|8237.7|99
1720760400000|2024-07-12 05:00:00|8244.2|8241.2|8247.7|8244.7|8248.5|8245.5|8241.5|8238.5|302
1720764000000|2024-07-12 06:00:00|8248.2|8245.2|8271.2|8269.2|8278.2|8276.2|8247.2|8245.2|3110
1720767600000|2024-07-12 07:00:00|8270.7|8269.7|8251.1|8250.1|8279.2|8278.2|8247.9|8246.9|9134
1720771200000|2024-07-12 08:00:00|8250.9|8249.9|8250.6|8249.6|8257.6|8256.6|8243.9|8242.9|3729
1720774800000|2024-07-12 09:00:00|8250.4|8249.4|8242.4|8241.4|8251.6|8250.6|8233.1|8232.1|3424
1720778400000|2024-07-12 10:00:00|8242.1|8241.1|8248.6|8247.6|8248.9|8247.9|8235.4|8234.4|3183
1720782000000|2024-07-12 11:00:00|8247.9|8246.9|8241.1|8240.1|8255.4|8254.4|8239.9|8238.9|3624
1720785600000|2024-07-12 12:00:00|8241.4|8240.4|8242.4|8241.4|8247.9|8246.9|8228.4|8227.4|5164
1720789200000|2024-07-12 13:00:00|8242.1|8241.1|8239.4|8238.4|8250.9|8249.9|8229.4|8228.4|5054
1720792800000|2024-07-12 14:00:00|8238.9|8237.9|8253|8252|8261.2|8260.2|8236.9|8235.9|6721
1720796400000|2024-07-12 15:00:00|8253.5|8252.5|8252|8250|8262.5|8261.5|8252|8250|16080
1720800000000|2024-07-12 16:00:00|8251.7|8249.7|8256.5|8254.5|8257.5|8255.5|8244.5|8242.5|1935
1720803600000|2024-07-12 17:00:00|8256.2|8254.2|8258.5|8256.5|8263|8261|8255.2|8253.2|1151
1720807200000|2024-07-12 18:00:00|8258.2|8256.2|8255.5|8253.5|8259.5|8257.5|8253|8251|686
1720810800000|2024-07-12 19:00:00|8255.7|8253.7|8238|8234|8258.5|8256.5|8236.5|8234|2430
1720814400000|2024-07-12 20:00:00|8241.2|8237.2|8240.7|8236.7|8250|8246|8240.5|8236.5|0
1720994400000|2024-07-14 22:00:00|8245|8241|8242.6|8238.6|8245.9|8241.9|8238.4|8234.4|0
1720998000000|2024-07-14 23:00:00|8242.5|8238.5|8246.9|8242.9|8247.1|8243.1|8239.6|8235.6|0
1721001600000|2024-07-15 00:00:00|8247|8243|8241|8238|8248.8|8245.8|8235.8|8232.8|286
1721005200000|2024-07-15 01:00:00|8241.3|8238.3|8242.3|8239.3|8243.5|8240.5|8238.8|8235.8|236
1721008800000|2024-07-15 02:00:00|8242.5|8239.5|8240.5|8237.5|8243.8|8240.8|8240.5|8237.5|123
1721012400000|2024-07-15 03:00:00|8240|8237|8238|8235|8241.3|8238.3|8237.3|8234.3|83
1721016000000|2024-07-15 04:00:00|8238.3|8235.3|8240|8237|8241|8238|8236.5|8233.5|53
1721019600000|2024-07-15 05:00:00|8240.3|8237.3|8240|8237|8241.8|8238.8|8236|8233|120
1721023200000|2024-07-15 06:00:00|8240.3|8237.3|8213|8211|8240.3|8237.5|8208|8206|2202
1721026800000|2024-07-15 07:00:00|8212.5|8211.5|8227.1|8226.1|8227.6|8226.6|8185|8184|12510
1721030400000|2024-07-15 08:00:00|8227.6|8226.6|8243.6|8242.6|8253.8|8252.8|8227.6|8226.6|6346
1721034000000|2024-07-15 09:00:00|8243.1|8242.1|8235.1|8234.1|8252.3|8251.3|8231.3|8230.3|3991
1721037600000|2024-07-15 10:00:00|8234.6|8233.6|8232.3|8231.3|8239.6|8238.6|8228.1|8227.1|2466
1721041200000|2024-07-15 11:00:00|8231.3|8230.3|8225.6|8224.6|8234.6|8233.6|8222.3|8221.3|2993
1721044800000|2024-07-15 12:00:00|8225.3|8224.3|8202.1|8201.1|8226.8|8225.8|8199.1|8198.1|3156
1721048400000|2024-07-15 13:00:00|8202.6|8201.6|8179.1|8178.1|8207.6|8206.6|8174.1|8173.1|7529
1721052000000|2024-07-15 14:00:00|8178.8|8177.8|8184.8|8183.8|8189.1|8188.1|8174.1|8173.1|6577
1721055600000|2024-07-15 15:00:00|8185.1|8184.1|8186.6|8184.6|8194.8|8193.8|8173.6|8171.6|17081
1721059200000|2024-07-15 16:00:00|8186.8|8184.8|8171.8|8169.8|8187.1|8185.1|8171.8|8169.8|2493
1721062800000|2024-07-15 17:00:00|8172.1|8170.1|8165.1|8163.1|8173.3|8171.3|8161.1|8159.1|2097
1721066400000|2024-07-15 18:00:00|8165.3|8163.3|8184.6|8182.6|8184.8|8182.8|8162.8|8160.8|1785
1721070000000|2024-07-15 19:00:00|8184.8|8182.8|8173.5|8169.5|8187.3|8185.3|8166.8|8164.8|2260
1721073600000|2024-07-15 20:00:00|8173.4|8169.4|8174.1|8170.1|8176.3|8172.3|8169.9|8165.9|0
1721077200000|2024-07-15 21:00:00|8174.2|8170.2|8176.8|8172.8|8177.2|8173.2|8174.2|8170.2|0
1721080800000|2024-07-15 22:00:00|8176.9|8172.9|8177.9|8173.9|8182.8|8178.8|8176.7|8172.7|0
1721084400000|2024-07-15 23:00:00|8178|8174|8178.5|8174.5|8179.3|8175.3|8177.4|8173.4|0
1721088000000|2024-07-16 00:00:00|8178.6|8174.6|8175.8|8172.8|8179.3|8176.3|8172.6|8169.6|258
1721091600000|2024-07-16 01:00:00|8176.1|8173.1|8168.6|8165.6|8176.1|8173.1|8166.8|8163.8|193
1721095200000|2024-07-16 02:00:00|8168.3|8165.3|8169.8|8166.8|8170.1|8167.1|8166.6|8163.6|138
1721098800000|2024-07-16 03:00:00|8169.6|8166.6|8169.1|8166.1|8170.6|8167.6|8167.3|8164.3|78
1721102400000|2024-07-16 04:00:00|8168.8|8165.8|8167.3|8164.3|8170.8|8167.8|8166.3|8163.3|101
1721106000000|2024-07-16 05:00:00|8167.6|8164.6|8165.8|8162.8|8170.1|8167.1|8163.8|8160.8|339
1721109600000|2024-07-16 06:00:00|8164.8|8161.8|8146.8|8144.8|8164.8|8162.1|8139.6|8137.6|2588
1721113200000|2024-07-16 07:00:00|8146.3|8145.3|8153.3|8152.3|8173.8|8172.8|8136.1|8135.1|8066
1721116800000|2024-07-16 08:00:00|8153.5|8152.5|8159|8158|8161.3|8160.3|8140|8139|3518
1721120400000|2024-07-16 09:00:00|8159.3|8158.3|8167|8166|8181.8|8180.8|8159|8158|3944
1721124000000|2024-07-16 10:00:00|8167.3|8166.3|8156.8|8155.8|8171.5|8170.5|8156.3|8155.3|3025
1721127600000|2024-07-16 11:00:00|8157.5|8156.5|8143.4|8142.4|8158|8157|8139.3|8138.3|3451
1721131200000|2024-07-16 12:00:00|8143.7|8142.7|8142.7|8141.7|8156.2|8155.2|8140.2|8139.2|5322
1721134800000|2024-07-16 13:00:00|8141.9|8140.9|8128.2|8127.2|8148.7|8147.7|8124.7|8123.7|8545
1721138400000|2024-07-16 14:00:00|8128.7|8127.7|8168.4|8167.4|8169.2|8168.2|8128.7|8127.7|7626
1721142000000|2024-07-16 15:00:00|8168.7|8167.7|8169.7|8167.7|8175.2|8173.2|8164.2|8162.7|13570
1721145600000|2024-07-16 16:00:00|8169.9|8167.9|8181.4|8179.4|8182.7|8180.7|8169.4|8167.4|2452
1721149200000|2024-07-16 17:00:00|8181.2|8179.2|8191.2|8189.2|8192.2|8190.2|8180.7|8178.7|1180
1721152800000|2024-07-16 18:00:00|8190.7|8188.7|8194.7|8192.7|8195.7|8193.7|8187.4|8185.4|989
1721156400000|2024-07-16 19:00:00|8194.2|8192.2|8203|8199|8204.4|8202.4|8192.2|8190.2|2052
1721160000000|2024-07-16 20:00:00|8203.9|8199.9|8200.1|8196.1|8203.9|8199.9|8197.6|8193.6|0
1721163600000|2024-07-16 21:00:00|8200|8196|8200|8196|8200.8|8196.8|8197.3|8193.3|0
1721167200000|2024-07-16 22:00:00|8199.5|8195.5|8200.7|8196.7|8202|8198|8198.1|8194.1|0
1721170800000|2024-07-16 23:00:00|8200.8|8196.8|8198.4|8194.4|8201|8197|8195.3|8191.3|0
1721174400000|2024-07-17 00:00:00|8199.4|8195.4|8203.2|8200.2|8206.7|8203.7|8193.4|8190.4|302
1721178000000|2024-07-17 01:00:00|8202.9|8199.9|8198.2|8195.2|8203.4|8200.4|8197.7|8194.7|129
1721181600000|2024-07-17 02:00:00|8198.4|8195.4|8204.4|8201.4|8206.2|8203.2|8198.4|8195.4|63
1721185200000|2024-07-17 03:00:00|8203.7|8200.7|8202.9|8199.9|8207.9|8204.9|8196.2|8193.2|175
1721188800000|2024-07-17 04:00:00|8203.2|8200.2|8206.4|8203.4|8207.4|8204.4|8201.7|8198.7|205
1721192400000|2024-07-17 05:00:00|8206.2|8203.2|8189.7|8186.7|8209.2|8206.2|8189.7|8186.7|935
1721196000000|2024-07-17 06:00:00|8189.2|8186.2|8159.4|8157.4|8199.4|8197.4|8159.4|8157.4|3684
1721199600000|2024-07-17 07:00:00|8158.9|8157.9|8149.1|8148.1|8163.4|8162.4|8144.1|8143.1|8612
1721203200000|2024-07-17 08:00:00|8149.6|8148.6|8150.6|8149.6|8152.6|8151.6|8130.1|8129.1|4862
1721206800000|2024-07-17 09:00:00|8149.6|8148.6|8157.3|8156.3|8157.8|8156.8|8144.1|8143.1|3534
1721210400000|2024-07-17 10:00:00|8157.8|8156.8|8159.3|8158.3|8172.3|8171.3|8157.6|8156.6|3086
1721214000000|2024-07-17 11:00:00|8158.8|8157.8|8155|8154|8158.8|8157.8|8134.6|8133.6|4631
1721217600000|2024-07-17 12:00:00|8154.7|8153.7|8173|8172|8180.2|8179.2|8154.5|8153.5|4544
1721221200000|2024-07-17 13:00:00|8172.7|8171.7|8203|8202|8205|8204|8167.2|8166.2|5995
1721224800000|2024-07-17 14:00:00|8203.2|8202.2|8194.6|8193.6|8206.5|8205.5|8183.1|8182.1|10976
1721228400000|2024-07-17 15:00:00|8193.3|8192.3|8194.6|8192.6|8195.8|8194.6|8182.3|8180.3|15753
1721232000000|2024-07-17 16:00:00|8195.1|8193.1|8192.8|8190.8|8198.3|8196.3|8181.6|8179.6|2663
1721235600000|2024-07-17 17:00:00|8192.6|8190.6|8189.6|8187.6|8193.3|8191.3|8183.1|8181.1|1450
1721239200000|2024-07-17 18:00:00|8189.1|8187.1|8198.6|8196.6|8200.1|8198.1|8184.1|8182.1|1807
1721242800000|2024-07-17 19:00:00|8198.3|8196.3|8204.5|8200.5|8208.8|8206.8|8192.6|8190.6|3529
1721246400000|2024-07-17 20:00:00|8204.4|8200.4|8209.2|8205.2|8209.6|8205.6|8196.8|8192.8|0
1721250000000|2024-07-17 21:00:00|8209.1|8205.1|8210.8|8206.8|8213.4|8209.4|8208.7|8204.7|0
1721253600000|2024-07-17 22:00:00|8211.3|8207.3|8216.9|8212.9|8217.4|8213.4|8210.3|8206.3|0
1721257200000|2024-07-17 23:00:00|8216.8|8212.8|8220.4|8216.4|8220.4|8216.4|8213.6|8209.6|0
1721260800000|2024-07-18 00:00:00|8220.3|8216.3|8233.9|8230.9|8239.9|8236.9|8220.2|8216.2|402
1721264400000|2024-07-18 01:00:00|8234.2|8231.2|8237.9|8234.9|8241.7|8238.7|8234.2|8231.2|208
1721268000000|2024-07-18 02:00:00|8237.7|8234.7|8235.7|8232.7|8238.4|8235.4|8227.7|8224.7|177
1721271600000|2024-07-18 03:00:00|8235.9|8232.9|8242.4|8239.4|8243.2|8240.2|8235.9|8232.9|157
1721275200000|2024-07-18 04:00:00|8243.2|8240.2|8238.9|8235.9|8243.4|8240.4|8234.2|8231.2|259
1721278800000|2024-07-18 05:00:00|8239.2|8236.2|8224.2|8221.2|8239.2|8236.2|8222.7|8219.7|475
1721282400000|2024-07-18 06:00:00|8223.9|8220.9|8252.9|8250.9|8264.2|8262.2|8223.2|8220.4|3232
1721286000000|2024-07-18 07:00:00|8252.4|8250.4|8245.4|8244.4|8271.2|8270.2|8231.7|8230.7|13019
1721289600000|2024-07-18 08:00:00|8245.2|8244.2|8253.9|8252.9|8256.7|8255.7|8234.7|8233.7|4766
1721293200000|2024-07-18 09:00:00|8253.7|8252.7|8247.2|8246.2|8262.2|8261.2|8244.2|8243.2|4768
1721296800000|2024-07-18 10:00:00|8247.4|8246.4|8243.2|8242.2|8251.7|8250.7|8239.4|8238.4|2300
1721300400000|2024-07-18 11:00:00|8242.9|8241.9|8242.1|8241.1|8243.3|8242.3|8233.7|8232.7|2463
1721304000000|2024-07-18 12:00:00|8242.3|8241.3|8255.1|8254.1|8258.1|8257.1|8235.1|8234.1|3944
1721307600000|2024-07-18 13:00:00|8255.3|8254.3|8241.3|8240.3|8256.3|8255.3|8231.8|8230.8|5878
1721311200000|2024-07-18 14:00:00|8241.6|8240.6|8224.4|8223.4|8251.1|8250.1|8204.6|8203.6|9525
1721314800000|2024-07-18 15:00:00|8224.1|8223.1|8201.9|8199.9|8224.6|8223.6|8200.9|8198.9|15664
1721318400000|2024-07-18 16:00:00|8201.4|8199.4|8202.4|8200.4|8206.9|8204.9|8191.9|8189.9|2754
1721322000000|2024-07-18 17:00:00|8201.9|8199.9|8189.6|8187.6|8203.9|8201.9|8189.1|8187.1|1281
1721325600000|2024-07-18 18:00:00|8189.9|8187.9|8173.1|8171.1|8190.4|8188.4|8165.9|8163.9|1461
1721329200000|2024-07-18 19:00:00|8172.9|8170.9|8173.1|8169.1|8178.4|8176.4|8159.9|8157.9|2053
1721332800000|2024-07-18 20:00:00|8173.7|8169.7|8179|8175|8182.9|8178.9|8170.9|8166.9|0
1721336400000|2024-07-18 21:00:00|8179.3|8175.3|8183.9|8179.9|8184.2|8180.2|8179.3|8175.3|0
1721340000000|2024-07-18 22:00:00|8184|8180|8183.6|8179.6|8185.6|8181.6|8179.4|8175.4|0
1721343600000|2024-07-18 23:00:00|8183.7|8179.7|8182.6|8178.6|8185.5|8181.5|8180.9|8176.9|0
1721347200000|2024-07-19 00:00:00|8182.5|8178.5|8180.8|8177.8|8195.1|8191.8|8169.8|8166.8|307
1721350800000|2024-07-19 01:00:00|8181.1|8178.1|8173.3|8170.3|8181.6|8178.6|8171.8|8168.8|214
1721354400000|2024-07-19 02:00:00|8173.6|8170.6|8179.6|8176.6|8181.1|8178.1|8168.8|8165.8|168
1721358000000|2024-07-19 03:00:00|8179.8|8176.8|8181.1|8178.1|8182.1|8179.1|8175.1|8172.1|134
1721361600000|2024-07-19 04:00:00|8180.8|8177.8|8179.8|8176.8|8181.8|8178.8|8178.1|8175.1|81
1721365200000|2024-07-19 05:00:00|8179.6|8176.6|8180.3|8177.3|8182.1|8179.1|8175.6|8172.6|178
1721368800000|2024-07-19 06:00:00|8180.6|8177.6|8156.6|8154.6|8183.1|8181.1|8151.1|8149.1|2121
1721372400000|2024-07-19 07:00:00|8156.3|8154.3|8151.5|8150.5|8159.1|8158.1|8128.8|8127.8|12178
1721376000000|2024-07-19 08:00:00|8151.3|8150.3|8172|8171|8173.3|8172.3|8145|8144|4982
1721379600000|2024-07-19 09:00:00|8171.3|8170.3|8167.8|8166.8|8184.3|8183.3|8154.5|8153.5|11575
1721383200000|2024-07-19 10:00:00|8167.5|8166.5|8160.3|8159.3|8181.3|8180.3|8156|8155|3787
1721386800000|2024-07-19 11:00:00|8160.5|8159.5|8167.5|8166.5|8176.3|8175.3|8156.5|8155.5|2492
1721390400000|2024-07-19 12:00:00|8167.8|8166.8|8166.1|8165.1|8173.1|8172.1|8149.7|8148.7|3956
1721394000000|2024-07-19 13:00:00|8166.6|8165.6|8164.1|8163.1|8171.3|8170.3|8140.1|8139.1|5640
1721397600000|2024-07-19 14:00:00|8163.3|8162.3|8155.1|8154.1|8167.1|8166.1|8148.8|8147.8|6846
1721401200000|2024-07-19 15:00:00|8155.3|8154.3|8165.8|8163.8|8166.1|8164.1|8137.6|8135.6|15220
1721404800000|2024-07-19 16:00:00|8165.6|8163.6|8159.8|8157.8|8174.3|8172.3|8156.1|8154.1|2818
1721408400000|2024-07-19 17:00:00|8159.6|8157.6|8169.1|8167.1|8169.1|8167.1|8154.8|8152.8|1428
1721412000000|2024-07-19 18:00:00|8169.6|8167.6|8167.8|8165.8|8172.6|8170.6|8160.3|8158.3|1138
1721415600000|2024-07-19 19:00:00|8167.6|8165.6|8170.8|8166.8|8178.3|8176.3|8165.8|8163.8|2167
1721419200000|2024-07-19 20:00:00|8171.6|8167.6|8170.6|8166.6|8179.4|8175.4|8164.2|8160.2|6
1721422800000|2024-07-19 21:00:00|8170.7|8166.7|8170.7|8166.7|8170.7|8166.7|8170.7|8166.7|0
1721599200000|2024-07-21 22:00:00|8178.2|8174.2|8181.4|8177.4|8182.7|8178.7|8174.2|8170.2|0
1721602800000|2024-07-21 23:00:00|8181.3|8177.3|8187.4|8183.4|8189.4|8185.4|8181.1|8177.1|0
1721606400000|2024-07-22 00:00:00|8187.5|8183.5|8184.5|8181.5|8191|8188|8178.5|8175.5|376
1721610000000|2024-07-22 01:00:00|8185.3|8182.3|8167.8|8164.8|8186.5|8183.5|8165.5|8162.5|196
1721613600000|2024-07-22 02:00:00|8167.5|8164.5|8174.8|8171.8|8176.5|8173.5|8162|8159|282
1721617200000|2024-07-22 03:00:00|8175|8172|8177.3|8174.3|8183.8|8180.8|8174.5|8171.5|65
1721620800000|2024-07-22 04:00:00|8177.5|8174.5|8178.3|8175.3|8179.8|8176.8|8169.8|8166.8|72
1721624400000|2024-07-22 05:00:00|8178|8175|8178.5|8175.5|8182.5|8179.5|8175.3|8172.3|189
1721628000000|2024-07-22 06:00:00|8178.8|8175.8|8197.5|8195.5|8207|8205|8177.5|8175.5|2564
1721631600000|2024-07-22 07:00:00|8197|8196|8185.8|8184.8|8208.3|8207.3|8176.3|8175.3|10371
1721635200000|2024-07-22 08:00:00|8185.3|8184.3|8199.1|8198.1|8205.9|8204.9|8184.3|8183.3|4101
1721638800000|2024-07-22 09:00:00|8199.4|8198.4|8216.4|8215.4|8217.9|8216.9|8193.1|8192.1|3576
1721642400000|2024-07-22 10:00:00|8217.1|8216.1|8216.1|8215.1|8225.9|8224.9|8215.4|8214.4|3788
1721646000000|2024-07-22 11:00:00|8216.9|8215.9|8223.3|8222.3|8223.6|8222.6|8213.9|8212.9|2567
1721649600000|2024-07-22 12:00:00|8223.6|8222.6|8232.6|8231.6|8236.6|8235.6|8221.1|8220.1|3245
1721653200000|2024-07-22 13:00:00|8232.1|8231.1|8201.6|8200.6|8241.8|8240.8|8200.8|8199.8|5687
1721656800000|2024-07-22 14:00:00|8201.3|8200.3|8213.4|8212.4|8214.7|8213.7|8194.6|8193.6|6898
1721660400000|2024-07-22 15:00:00|8213.7|8212.7|8207.9|8205.9|8219.2|8218.2|8196.2|8194.2|14314
1721664000000|2024-07-22 16:00:00|8207.7|8205.7|8211.4|8209.4|8214.2|8212.2|8202.2|8200.2|1894
1721667600000|2024-07-22 17:00:00|8211.7|8209.7|8216.9|8214.9|8220.4|8218.4|8211.7|8209.7|803
1721671200000|2024-07-22 18:00:00|8216.7|8214.7|8215.7|8213.7|8219.7|8217.7|8210.7|8208.7|771
1721674800000|2024-07-22 19:00:00|8215.9|8213.9|8215.5|8211.5|8218.7|8216.7|8210.9|8208.9|1629
1721678400000|2024-07-22 20:00:00|8213.4|8209.4|8214.8|8210.8|8217.4|8213.4|8211.4|8207.4|0
1721682000000|2024-07-22 21:00:00|8215|8211|8213.8|8209.8|8216.3|8212.3|8213.1|8209.1|0
1721685600000|2024-07-22 22:00:00|8214.8|8210.8|8219|8215|8221.2|8217.2|8214.8|8210.8|0
1721689200000|2024-07-22 23:00:00|8218.8|8214.8|8214.5|8210.5|8219.3|8215.3|8213|8209|0
1721692800000|2024-07-23 00:00:00|8214.4|8210.4|8196.4|8193.4|8217|8213|8195.4|8192.4|404
1721696400000|2024-07-23 01:00:00|8196.6|8193.6|8194.4|8191.4|8201.6|8198.6|8186.9|8183.9|434
1721700000000|2024-07-23 02:00:00|8193.9|8190.9|8197.4|8194.4|8201.4|8198.4|8190.4|8187.4|98
1721703600000|2024-07-23 03:00:00|8197.6|8194.6|8186.6|8183.6|8199.9|8196.9|8181.9|8178.9|243
1721707200000|2024-07-23 04:00:00|8187.6|8184.6|8187.4|8184.4|8192.1|8189.1|8184.6|8181.6|127
1721710800000|2024-07-23 05:00:00|8187.6|8184.6|8183.1|8180.1|8187.9|8184.9|8178.6|8175.6|271
1721714400000|2024-07-23 06:00:00|8183.4|8180.4|8179.6|8177.6|8187.4|8185.4|8164.6|8162.6|2772
1721718000000|2024-07-23 07:00:00|8179.1|8178.1|8158.4|8157.4|8185.9|8184.9|8157.2|8156.2|9865
1721721600000|2024-07-23 08:00:00|8158.7|8157.7|8186.7|8185.7|8191.4|8190.4|8151.2|8150.2|4641
1721725200000|2024-07-23 09:00:00|8187.2|8186.2|8201.2|8200.2|8203.7|8202.7|8183.4|8182.4|3372
1721728800000|2024-07-23 10:00:00|8201.4|8200.4|8222.4|8221.4|8231.2|8230.2|8201.4|8200.4|4822
1721732400000|2024-07-23 11:00:00|8221.4|8220.4|8195.9|8194.9|8231.7|8230.7|8195.2|8194.2|3761
1721736000000|2024-07-23 12:00:00|8195.7|8194.7|8180.4|8179.4|8195.9|8194.9|8180.4|8179.4|3169
1721739600000|2024-07-23 13:00:00|8180.7|8179.7|8151.9|8150.9|8182.7|8181.7|8149.7|8148.7|7029
1721743200000|2024-07-23 14:00:00|8151.4|8150.4|8160.7|8159.7|8171.7|8170.7|8150.2|8149.2|7680
1721746800000|2024-07-23 15:00:00|8160.9|8159.9|8158.9|8156.9|8167.4|8165.4|8152.9|8150.9|18048
1721750400000|2024-07-23 16:00:00|8159.2|8157.2|8155.7|8153.7|8166.2|8164.2|8151.4|8149.4|2581
1721754000000|2024-07-23 17:00:00|8155.2|8153.2|8166.7|8164.7|8167.7|8165.7|8154.4|8152.4|1038
1721757600000|2024-07-23 18:00:00|8166.4|8164.4|8172.9|8170.9|8174.2|8172.2|8164.4|8162.4|784
1721761200000|2024-07-23 19:00:00|8172.7|8170.7|8164.3|8160.3|8177.4|8175.4|8162.7|8160.3|1203
1721764800000|2024-07-23 20:00:00|8164|8160|8166|8162|8171.3|8167.3|8160.9|8156.9|0
1721768400000|2024-07-23 21:00:00|8166.1|8162.1|8157.4|8153.4|8166.3|8162.3|8157.4|8153.4|0
1721772000000|2024-07-23 22:00:00|8155.5|8151.5|8158|8154|8159.8|8155.8|8149.1|8145.1|0
1721775600000|2024-07-23 23:00:00|8158.1|8154.1|8152.2|8148.2|8158.2|8154.2|8152.2|8148.2|0
1721779200000|2024-07-24 00:00:00|8152.4|8148.4|8150.4|8147.4|8152.8|8148.8|8145.6|8142.6|89
1721782800000|2024-07-24 01:00:00|8156.4|8153.4|8150.4|8147.4|8157.1|8154.1|8149.4|8146.4|120
1721786400000|2024-07-24 02:00:00|8150.1|8147.1|8152.9|8149.9|8155.6|8152.6|8149.1|8146.1|83
1721790000000|2024-07-24 03:00:00|8153.1|8150.1|8149.1|8146.1|8153.9|8150.9|8146.4|8143.4|85
1721793600000|2024-07-24 04:00:00|8149.4|8146.4|8139.4|8136.4|8149.6|8146.6|8136.4|8133.4|114
1721797200000|2024-07-24 05:00:00|8139.6|8136.6|8136.1|8133.1|8142.6|8139.6|8133.9|8130.9|272
1721800800000|2024-07-24 06:00:00|8135.6|8133.6|8120.1|8118.1|8146.4|8144.4|8113.1|8111.1|3395
1721804400000|2024-07-24 07:00:00|8120.6|8118.6|8136.7|8135.7|8139.4|8138.4|8108.6|8107.6|11350
1721808000000|2024-07-24 08:00:00|8136.9|8135.9|8135.9|8134.9|8138.7|8137.7|8120.7|8119.7|4538
1721811600000|2024-07-24 09:00:00|8136.4|8135.4|8150.2|8149.2|8152.2|8151.2|8129.4|8128.4|2567
1721815200000|2024-07-24 10:00:00|8149.9|8148.9|8156.4|8155.4|8159.7|8158.7|8146.9|8145.9|2275
1721818800000|2024-07-24 11:00:00|8156.9|8155.9|8164|8163|8169.5|8168.5|8152.9|8151.9|2906
1721822400000|2024-07-24 12:00:00|8164.2|8163.2|8148.7|8147.7|8172|8171|8146.5|8145.5|4119
1721826000000|2024-07-24 13:00:00|8149.2|8148.2|8151.7|8150.7|8170.7|8169.7|8144.2|8143.2|5699
1721829600000|2024-07-24 14:00:00|8152|8151|8161.4|8160.4|8168.9|8167.9|8141.4|8140.4|5867
1721833200000|2024-07-24 15:00:00|8161.2|8160.2|8145.9|8143.9|8163.2|8162.2|8144.4|8142.4|12257
1721836800000|2024-07-24 16:00:00|8145.6|8143.6|8144.6|8142.6|8151.9|8149.9|8140.1|8138.1|3672
1721840400000|2024-07-24 17:00:00|8144.4|8142.4|8141.1|8139.1|8154.4|8152.4|8141.1|8139.1|1631
1721844000000|2024-07-24 18:00:00|8141.6|8139.6|8133.9|8131.9|8145.9|8143.9|8126.6|8124.6|2161
1721847600000|2024-07-24 19:00:00|8133.6|8131.6|8131.7|8127.7|8138.4|8136.4|8124.4|8122.4|2727
1721851200000|2024-07-24 20:00:00|8132.9|8128.9|8142.6|8138.6|8146.3|8142.3|8130.9|8126.9|0
1721854800000|2024-07-24 21:00:00|8142.7|8138.7|8140.8|8136.8|8143.8|8139.8|8139.8|8135.8|0
1721858400000|2024-07-24 22:00:00|8140.9|8136.9|8142.5|8138.5|8149.7|8145.7|8140.3|8136.3|0
1721862000000|2024-07-24 23:00:00|8142.6|8138.6|8144.6|8140.6|8147|8143|8139.8|8135.8|0
1721865600000|2024-07-25 00:00:00|8144.4|8140.4|8144.5|8141.5|8148.7|8145.7|8134.2|8131.2|273
1721869200000|2024-07-25 01:00:00|8144.7|8141.7|8138.5|8135.5|8149.5|8146.5|8137.2|8134.2|290
1721872800000|2024-07-25 02:00:00|8138.2|8135.2|8135.5|8132.5|8142.7|8139.7|8131.2|8128.2|302
1721876400000|2024-07-25 03:00:00|8136|8133|8138.5|8135.5|8143.2|8140.2|8134|8131|158
1721880000000|2024-07-25 04:00:00|8138.7|8135.7|8138.5|8135.5|8141.2|8138.2|8135|8132|160
1721883600000|2024-07-25 05:00:00|8138.7|8135.7|8130.7|8127.7|8139.2|8136.2|8130.2|8127.2|196
1721887200000|2024-07-25 06:00:00|8131|8128|8107.5|8105.5|8131|8128.5|8090.2|8088.2|4435
1721890800000|2024-07-25 07:00:00|8107|8106|8098|8097|8113.2|8112.2|8073|8072|16599
1721894400000|2024-07-25 08:00:00|8097.7|8096.7|8095.7|8094.7|8099|8098|8056.2|8055.2|8117
1721898000000|2024-07-25 09:00:00|8096|8095|8090.2|8089.2|8096.5|8095.5|8075.5|8074.5|4491
1721901600000|2024-07-25 10:00:00|8090.5|8089.5|8101.7|8100.7|8102.2|8101.2|8079.2|8078.2|4767
1721905200000|2024-07-25 11:00:00|8102|8101|8100|8099|8120|8119|8096|8095|5346
1721908800000|2024-07-25 12:00:00|8099.2|8098.2|8132.8|8131.8|8134.3|8133.3|8099|8098|4473
1721912400000|2024-07-25 13:00:00|8131.3|8130.3|8158.5|8157.5|8166|8165|8129.8|8128.8|11096
1721916000000|2024-07-25 14:00:00|8158|8157|8174.8|8173.8|8175.8|8174.8|8141.1|8140.1|10104
1721919600000|2024-07-25 15:00:00|8175.1|8174.1|8209.1|8207.1|8209.1|8207.1|8171.3|8170.3|17146
1721923200000|2024-07-25 16:00:00|8208.6|8206.6|8215.1|8213.1|8221.1|8219.1|8203.6|8201.6|4263
1721926800000|2024-07-25 17:00:00|8215.3|8213.3|8220.6|8218.6|8229.1|8227.1|8208.8|8206.8|2803
1721930400000|2024-07-25 18:00:00|8220.3|8218.3|8201.1|8199.1|8220.6|8218.6|8199.3|8197.3|2650
1721934000000|2024-07-25 19:00:00|8200.8|8198.8|8199|8195|8223.8|8221.8|8197.3|8194.6|2027
1721937600000|2024-07-25 20:00:00|8198.8|8194.8|8205.3|8201.3|8205.8|8201.8|8189.1|8185.1|1
1721941200000|2024-07-25 21:00:00|8205.2|8201.2|8205.2|8201.2|8206.4|8202.4|8202.6|8198.6|0
1721944800000|2024-07-25 22:00:00|8206.1|8202.1|8207|8203|8215.8|8211.8|8206.1|8202.1|0
1721948400000|2024-07-25 23:00:00|8207.2|8203.2|8213|8209|8213.3|8209.3|8206.3|8202.3|0
1721952000000|2024-07-26 00:00:00|8212.9|8208.9|8216.3|8213.3|8220.8|8217.8|8211.5|8208|401
1721955600000|2024-07-26 01:00:00|8216|8213|8231.8|8228.8|8233.3|8230.3|8215.3|8212.3|476
1721959200000|2024-07-26 02:00:00|8231.3|8228.3|8221.8|8218.8|8231.3|8228.3|8221|8218|162
1721962800000|2024-07-26 03:00:00|8222|8219|8219.8|8216.8|8226|8223|8218|8215|196
1721966400000|2024-07-26 04:00:00|8220|8217|8214.3|8211.3|8222.8|8219.8|8214|8211|314
1721970000000|2024-07-26 05:00:00|8214|8211|8207.8|8204.8|8214.5|8211.5|8203.8|8200.8|703
1721973600000|2024-07-26 06:00:00|8207.5|8204.5|8202.3|8200.3|8213.5|8211.5|8198|8196|1626
1721977200000|2024-07-26 07:00:00|8201.8|8200.8|8250.2|8249.2|8252.7|8251.7|8197.5|8196.5|10726
1721980800000|2024-07-26 08:00:00|8250.7|8249.7|8263.4|8262.4|8264.7|8263.7|8242.2|8241.2|7136
1721984400000|2024-07-26 09:00:00|8262.7|8261.7|8239.2|8238.2|8264.7|8263.7|8233.4|8232.4|5002
1721988000000|2024-07-26 10:00:00|8239.7|8238.7|8243.2|8242.2|8250.4|8249.4|8235.9|8234.9|3039
1721991600000|2024-07-26 11:00:00|8242.9|8241.9|8258.4|8257.4|8258.9|8257.9|8229.9|8228.9|3031
1721995200000|2024-07-26 12:00:00|8258.2|8257.2|8273.4|8272.4|8275.7|8274.7|8252.7|8251.7|4289
1721998800000|2024-07-26 13:00:00|8273.7|8272.7|8278.3|8277.3|8280.1|8279.1|8256.7|8255.7|6638
1722002400000|2024-07-26 14:00:00|8278.1|8277.1|8280.7|8279.7|8290.7|8289.7|8268.7|8267.7|8442
1722006000000|2024-07-26 15:00:00|8280.9|8279.9|8309.2|8307.2|8309.9|8307.9|8276.2|8275.2|17179
1722009600000|2024-07-26 16:00:00|8309.4|8307.4|8326.7|8324.7|8329.4|8327.4|8308.9|8306.9|4271
1722013200000|2024-07-26 17:00:00|8326.9|8324.9|8315.7|8313.7|8328.9|8326.9|8311.9|8309.9|1696
1722016800000|2024-07-26 18:00:00|8315.4|8313.4|8308.7|8306.7|8322.2|8320.2|8308.7|8306.7|1273
1722020400000|2024-07-26 19:00:00|8308.4|8306.4|8314.6|8310.6|8317.4|8315.4|8303.7|8301.7|2280
1722024000000|2024-07-26 20:00:00|8314|8310|8314.8|8310.8|8317.4|8313.4|8309.6|8305.6|20
1722204000000|2024-07-28 22:00:00|8321.9|8317.9|8330.6|8326.6|8331.9|8327.9|8318.9|8314.9|0
1722207600000|2024-07-28 23:00:00|8330.5|8326.5|8327.5|8323.5|8334.3|8330.3|8326.7|8322.7|0
1722211200000|2024-07-29 00:00:00|8327.6|8323.6|8333.9|8330.9|8336.4|8333.4|8315.9|8312.9|653
1722214800000|2024-07-29 01:00:00|8334.1|8331.1|8332.6|8329.6|8339.4|8336.4|8327.4|8324.4|255
1722218400000|2024-07-29 02:00:00|8332.1|8329.1|8323.1|8320.1|8332.9|8329.9|8321.4|8318.4|145
1722222000000|2024-07-29 03:00:00|8323.4|8320.4|8323.6|8320.6|8326.1|8323.1|8318.6|8315.6|425
1722225600000|2024-07-29 04:00:00|8323.4|8320.4|8322.4|8319.4|8328.1|8325.1|8319.1|8316.1|193
1722229200000|2024-07-29 05:00:00|8322.6|8319.6|8322.6|8319.6|8323.9|8320.9|8316.4|8313.4|335
1722232800000|2024-07-29 06:00:00|8322.1|8319.1|8320.4|8318.4|8330.4|8328.4|8318.1|8316.1|2075
1722236400000|2024-07-29 07:00:00|8319.9|8318.9|8336.9|8335.9|8344.9|8343.9|8315.1|8314.1|10930
1722240000000|2024-07-29 08:00:00|8336.4|8335.4|8350.9|8349.9|8368.4|8367.4|8333.1|8332.1|7124
1722243600000|2024-07-29 09:00:00|8350.7|8349.7|8361.2|8360.2|8368.9|8367.9|8347.2|8346.2|4479
1722247200000|2024-07-29 10:00:00|8361.7|8360.7|8349.2|8348.2|8369.7|8368.7|8344.7|8343.7|4981
1722250800000|2024-07-29 11:00:00|8347.7|8346.7|8357.6|8356.6|8358.3|8357.3|8336.7|8335.7|5576
1722254400000|2024-07-29 12:00:00|8357.1|8356.1|8346.6|8345.6|8365.6|8364.6|8345.8|8344.8|5267
1722258000000|2024-07-29 13:00:00|8346.1|8345.1|8329.6|8328.6|8349.1|8348.1|8317.8|8316.8|7621
1722261600000|2024-07-29 14:00:00|8329.8|8328.8|8302.9|8301.9|8333.4|8332.4|8295.6|8294.6|8855
1722265200000|2024-07-29 15:00:00|8303.1|8302.1|8298.9|8296.9|8304.4|8302.4|8287.9|8285.9|14530
1722268800000|2024-07-29 16:00:00|8299.4|8297.4|8292.1|8290.1|8304.4|8302.4|8289.4|8287.4|2283
1722272400000|2024-07-29 17:00:00|8291.9|8289.9|8282.9|8280.9|8293.9|8291.9|8278.9|8276.9|2184
1722276000000|2024-07-29 18:00:00|8282.4|8280.4|8283.6|8281.6|8289.9|8287.9|8278.9|8276.9|1717
1722279600000|2024-07-29 19:00:00|8283.4|8281.4|8283.5|8279.5|8294.9|8292.9|8281.6|8278.3|2373
1722283200000|2024-07-29 20:00:00|8282.9|8278.9|8286.1|8282.1|8287.7|8283.7|8280.3|8276.3|0
1722286800000|2024-07-29 21:00:00|8285.9|8281.9|8286.8|8282.8|8287.2|8283.2|8285|8281|0
1722290400000|2024-07-29 22:00:00|8286.9|8282.9|8285.2|8281.2|8292.7|8288.7|8282.5|8278.5|0
1722294000000|2024-07-29 23:00:00|8285.3|8281.3|8273.7|8269.7|8285.5|8281.5|8268.4|8264.4|0
1722297600000|2024-07-30 00:00:00|8273.6|8269.6|8278|8275|8278|8275|8258|8255|244
1722301200000|2024-07-30 01:00:00|8278.2|8275.2|8264|8261|8278.2|8275.2|8260.5|8257.5|188
1722304800000|2024-07-30 02:00:00|8263.7|8260.7|8268.2|8265.2|8269|8266|8260.5|8257.5|91
1722308400000|2024-07-30 03:00:00|8268.5|8265.5|8280.5|8277.5|8280.7|8277.7|8268.5|8265.5|128
1722312000000|2024-07-30 04:00:00|8280.7|8277.7|8286.5|8283.5|8288.5|8285.5|8280.5|8277.5|59
1722315600000|2024-07-30 05:00:00|8286.7|8283.7|8294.7|8291.7|8296.5|8293.5|8284.7|8281.7|142
1722319200000|2024-07-30 06:00:00|8294.2|8292.2|8271.2|8269.2|8298.5|8296.5|8263.2|8261.2|2625
1722322800000|2024-07-30 07:00:00|8270.7|8269.7|8250.2|8249.2|8284.7|8283.7|8243.2|8242.2|12304
1722326400000|2024-07-30 08:00:00|8250.5|8249.5|8255.7|8254.7|8257|8256|8233|8232|5640
1722330000000|2024-07-30 09:00:00|8256|8255|8269.2|8268.2|8271|8270|8251.7|8250.7|2262
1722333600000|2024-07-30 10:00:00|8269.5|8268.5|8278.5|8277.5|8278.8|8277.8|8266.2|8265.2|2348
1722337200000|2024-07-30 11:00:00|8279|8278|8279.7|8278.7|8283.3|8282.3|8275.5|8274.5|2792
1722340800000|2024-07-30 12:00:00|8280|8279|8276.2|8275.2|8285.7|8284.7|8272.7|8271.7|3258
1722344400000|2024-07-30 13:00:00|8276.5|8275.5|8289|8288|8294|8293|8275.5|8274.5|5551
1722348000000|2024-07-30 14:00:00|8288.7|8287.7|8288.7|8287.7|8299.4|8298.4|8283.4|8282.4|6199
1722351600000|2024-07-30 15:00:00|8288.4|8287.4|8261.2|8259.2|8289.9|8288.9|8259.2|8257.2|16405
1722355200000|2024-07-30 16:00:00|8261.7|8259.7|8259.9|8257.9|8276.7|8274.7|8256.2|8254.2|3309
1722358800000|2024-07-30 17:00:00|8260.2|8258.2|8269.9|8267.9|8274.2|8272.2|8254.9|8252.9|2034
1722362400000|2024-07-30 18:00:00|8270.2|8268.2|8275.2|8273.2|8281.9|8279.9|8270.2|8268.2|1026
1722366000000|2024-07-30 19:00:00|8274.9|8272.9|8296|8292|8300.7|8298.7|8271.9|8269.9|2455
1722369600000|2024-07-30 20:00:00|8296.6|8292.6|8281.8|8277.8|8298.8|8294.8|8268.8|8264.8|0
1722373200000|2024-07-30 21:00:00|8281.9|8277.9|8283.4|8279.4|8285.8|8281.8|8281.2|8277.2|0
1722376800000|2024-07-30 22:00:00|8283.1|8279.1|8291.8|8287.8|8300.4|8296.4|8281.9|8277.9|0
1722380400000|2024-07-30 23:00:00|8291.9|8287.9|8303|8299|8303|8299|8291.3|8287.3|0
1722384000000|2024-07-31 00:00:00|8302.9|8298.9|8300|8297|8307.8|8304.8|8294|8291|303
1722387600000|2024-07-31 01:00:00|8299.5|8296.5|8295|8292|8305.8|8302.8|8290|8287|355
1722391200000|2024-07-31 02:00:00|8294.8|8291.8|8304|8301|8306.3|8303.3|8290.8|8287.8|155
1722394800000|2024-07-31 03:00:00|8305|8302|8309.5|8306.5|8309.8|8306.8|8300.5|8297.5|103
1722398400000|2024-07-31 04:00:00|8309.8|8306.8|8317.8|8314.8|8317.8|8314.8|8305.3|8302.3|204
1722402000000|2024-07-31 05:00:00|8317.5|8314.5|8335.8|8332.8|8341.5|8338.5|8316|8313|445
1722405600000|2024-07-31 06:00:00|8336|8333|8356|8354|8365.5|8363.5|8332.5|8330.5|2614
1722409200000|2024-07-31 07:00:00|8355.5|8354.5|8379.5|8378.5|8383.3|8382.3|8348.3|8347.3|12112
1722412800000|2024-07-31 08:00:00|8380|8379|8389.8|8388.8|8393.3|8392.3|8369.5|8368.5|5845
1722416400000|2024-07-31 09:00:00|8390.3|8389.3|8393.1|8392.1|8402.1|8401.1|8383.8|8382.8|4776
1722420000000|2024-07-31 10:00:00|8392.6|8391.6|8393.6|8392.6|8397.6|8396.6|8388.6|8387.6|3826
1722423600000|2024-07-31 11:00:00|8392.6|8391.6|8376|8375|8392.6|8391.6|8367.8|8366.8|3853
1722427200000|2024-07-31 12:00:00|8375.8|8374.8|8370.3|8369.3|8379.8|8378.8|8363.8|8362.8|4090
1722430800000|2024-07-31 13:00:00|8370.8|8369.8|8345.5|8344.5|8375.3|8374.3|8341|8340|6780
1722434400000|2024-07-31 14:00:00|8346|8345|8349.5|8348.5|8372.8|8371.8|8346|8345|9066
1722438000000|2024-07-31 15:00:00|8350|8349|8367.4|8365.4|8371.9|8369.9|8343.8|8342.8|26911
1722441600000|2024-07-31 16:00:00|8366.9|8364.9|8379.1|8377.1|8387.4|8385.4|8366.4|8364.4|2540
1722445200000|2024-07-31 17:00:00|8378.9|8376.9|8384.4|8382.4|8384.6|8382.6|8367.9|8365.9|1546
1722448800000|2024-07-31 18:00:00|8382.4|8380.4|8401.6|8399.6|8403.1|8401.1|8377.9|8375.9|1846
1722452400000|2024-07-31 19:00:00|8401.9|8399.9|8363.8|8359.8|8403.9|8401.9|8363.4|8359.8|3124
1722456000000|2024-07-31 20:00:00|8363.6|8359.6|8374.7|8370.7|8383.2|8379.2|8363.3|8359.3|0
1722459600000|2024-07-31 21:00:00|8374.6|8370.6|8376.5|8372.5|8376.8|8372.8|8374.3|8370.3|0
1722463200000|2024-07-31 22:00:00|8376.9|8372.9|8385.6|8381.6|8386.8|8382.8|8376.7|8372.7|0
1722466800000|2024-07-31 23:00:00|8385.7|8381.7|8387.8|8383.8|8389.7|8385.7|8383.9|8379.9|0
1722470400000|2024-08-01 00:00:00|8387.9|8383.9|8388.2|8385.2|8396.7|8393.7|8380.7|8377.7|777
1722474000000|2024-08-01 01:00:00|8387.9|8384.9|8376.9|8373.9|8393.2|8390.2|8373.2|8370.2|277
1722477600000|2024-08-01 02:00:00|8376.7|8373.7|8375.2|8372.2|8382.7|8379.7|8371.2|8368.2|226
1722481200000|2024-08-01 03:00:00|8374.9|8371.9|8379.9|8376.9|8380.9|8377.9|8371.4|8368.4|106
1722484800000|2024-08-01 04:00:00|8380.2|8377.2|8378.2|8375.2|8381.4|8378.4|8376.2|8373.2|147
1722488400000|2024-08-01 05:00:00|8378.4|8375.4|8387.4|8384.4|8389.2|8386.2|8373.9|8370.9|229
1722492000000|2024-08-01 06:00:00|8386.2|8383.2|8391.4|8389.4|8394.9|8392.9|8372.9|8370.9|2110
1722495600000|2024-08-01 07:00:00|8390.9|8389.9|8368.6|8367.6|8404.9|8403.9|8362.7|8361.7|13434
1722499200000|2024-08-01 08:00:00|8368.8|8367.8|8336.1|8335.1|8374.6|8373.6|8335.6|8334.6|7234
1722502800000|2024-08-01 09:00:00|8336.6|8335.6|8359.1|8358.1|8360.8|8359.8|8334.8|8333.8|5390
1722506400000|2024-08-01 10:00:00|8358.8|8357.8|8376.6|8375.6|8381.1|8380.1|8353.8|8352.8|3857
1722510000000|2024-08-01 11:00:00|8386.3|8385.3|8360.9|8359.9|8398.1|8397.1|8360.2|8359.2|6918
1722513600000|2024-08-01 12:00:00|8361.4|8360.4|8376.2|8375.2|8383.2|8382.2|8359.9|8358.9|3918
1722517200000|2024-08-01 13:00:00|8375.7|8374.7|8375.9|8374.9|8404.2|8403.2|8369.7|8368.7|6792
1722520800000|2024-08-01 14:00:00|8375.2|8374.2|8281.4|8280.4|8375.2|8374.2|8273.7|8272.7|14175
1722524400000|2024-08-01 15:00:00|8281.2|8280.2|8271.4|8269.4|8286.2|8285.2|8259.7|8257.7|23452
1722528000000|2024-08-01 16:00:00|8271.7|8269.7|8265.4|8263.4|8278.7|8276.7|8255.7|8253.7|3987
1722531600000|2024-08-01 17:00:00|8265.9|8263.9|8271.4|8269.4|8271.9|8269.9|8257.4|8255.4|2984
1722535200000|2024-08-01 18:00:00|8271.2|8269.2|8274.4|8272.4|8278.2|8276.2|8261.9|8259.9|4076
1722538800000|2024-08-01 19:00:00|8273.9|8271.9|8302.8|8298.8|8306.4|8304.4|8272.2|8270.2|6819
1722542400000|2024-08-01 20:00:00|8303.1|8299.1|8297|8293|8304.3|8300.3|8282.4|8278.4|0
1722546000000|2024-08-01 21:00:00|8296.9|8292.9|8293.7|8289.7|8298.1|8294.1|8292.3|8288.3|0
1722549600000|2024-08-01 22:00:00|8293.8|8289.8|8286.4|8282.4|8299.4|8295.4|8282.9|8278.9|0
1722553200000|2024-08-01 23:00:00|8286.3|8282.3|8294.5|8290.5|8296.3|8292.3|8283.3|8279.3|0
1722556800000|2024-08-02 00:00:00|8294.4|8290.4|8290.5|8287.5|8297|8294|8280.5|8277.5|257
1722560400000|2024-08-02 01:00:00|8290.3|8287.3|8292.5|8289.5|8301.8|8298.8|8285.5|8282.5|459
1722564000000|2024-08-02 02:00:00|8292.8|8289.8|8277|8274|8293.3|8290.3|8263|8260|373
1722567600000|2024-08-02 03:00:00|8277.8|8274.8|8291.5|8288.5|8296.8|8293.8|8277.8|8274.8|328
1722571200000|2024-08-02 04:00:00|8291.8|8288.8|8280|8277|8295.3|8292.3|8276.3|8273.3|317
1722574800000|2024-08-02 05:00:00|8279.8|8276.8|8252.8|8249.8|8288|8285|8247.5|8244.5|1233
1722578400000|2024-08-02 06:00:00|8250.5|8247.5|8229.5|8227.5|8256.8|8254.8|8203.5|8201.5|5810
1722582000000|2024-08-02 07:00:00|8229|8228|8252.1|8251.1|8272|8271|8214|8213|18040
1722585600000|2024-08-02 08:00:00|8251.1|8250.1|8263.8|8262.8|8269|8268|8248.5|8247.5|6414
1722589200000|2024-08-02 09:00:00|8263.5|8262.5|8236.3|8235.3|8266|8265|8230.8|8229.8|4194
1722592800000|2024-08-02 10:00:00|8236.5|8235.5|8247.5|8246.5|8256.5|8255.5|8225.5|8224.5|4578
1722596400000|2024-08-02 11:00:00|8248.5|8247.5|8261.5|8260.5|8264.3|8263.3|8238.5|8237.5|3986
1722600000000|2024-08-02 12:00:00|8261.3|8260.3|8225|8224|8284.5|8283.5|8225|8224|8406
1722603600000|2024-08-02 13:00:00|8224.8|8223.8|8206|8205|8232.3|8231.3|8193|8192|11888
1722607200000|2024-08-02 14:00:00|8206.3|8205.3|8172.1|8171.1|8219.3|8218.3|8162.1|8161.1|15555
1722610800000|2024-08-02 15:00:00|8172.4|8171.4|8188.1|8186.1|8192.6|8190.6|8157.1|8156.1|23329
1722614400000|2024-08-02 16:00:00|8187.9|8185.9|8199.1|8197.1|8204.1|8202.1|8177.6|8175.6|5326
1722618000000|2024-08-02 17:00:00|8199.6|8197.6|8187.1|8185.1|8203.6|8201.6|8186.1|8184.1|2292
1722621600000|2024-08-02 18:00:00|8186.9|8184.9|8200.6|8198.6|8208.9|8206.9|8180.1|8178.1|2928
1722625200000|2024-08-02 19:00:00|8200.9|8198.9|8220.5|8216.5|8227.9|8225.9|8190.6|8188.6|5161
1722628800000|2024-08-02 20:00:00|8220.2|8216.2|8202.1|8198.1|8220.8|8216.8|8200.7|8196.7|0
1722808800000|2024-08-04 22:00:00|8163.4|8159.4|8183.1|8179.1|8194.2|8190.2|8157.2|8153.2|0
1722812400000|2024-08-04 23:00:00|8183.2|8179.2|8170.9|8166.9|8184.5|8180.5|8154.7|8150.7|0
1722816000000|2024-08-05 00:00:00|8170.6|8166.6|8153.5|8150.5|8198.7|8195.7|8147|8144|915
1722819600000|2024-08-05 01:00:00|8153|8150|8167.7|8164.7|8177|8174|8138.2|8135.2|766
1722823200000|2024-08-05 02:00:00|8168|8165|8169.7|8166.7|8180.5|8177.5|8152.7|8149.7|307
1722826800000|2024-08-05 03:00:00|8170|8167|8146.2|8143.2|8176.5|8173.5|8144.2|8141.2|544
1722830400000|2024-08-05 04:00:00|8146|8143|8106|8103|8147.5|8144.5|8102.2|8099.2|718
1722834000000|2024-08-05 05:00:00|8105.5|8102.5|8068|8065|8110|8107|8050.2|8047.2|2110
1722837600000|2024-08-05 06:00:00|8062.2|8059.2|8031.7|8029.7|8089|8087|8009.2|8007.2|7094
1722841200000|2024-08-05 07:00:00|8031.2|8030.2|7991.2|7990.2|8043|8042|7967.7|7966.7|26776
1722844800000|2024-08-05 08:00:00|7991.7|7990.7|7996.5|7995.5|8024.2|8023.2|7978.7|7977.7|13609
1722848400000|2024-08-05 09:00:00|7996.3|7995.3|8016.5|8015.5|8018.5|8017.5|7976|7975|10207
1722852000000|2024-08-05 10:00:00|8016.8|8015.8|7980|7979|8026.5|8025.5|7965.8|7964.8|7742
1722855600000|2024-08-05 11:00:00|7980.5|7979.5|7942|7941|7993|7992|7934.5|7933.5|6982
1722859200000|2024-08-05 12:00:00|7941.8|7940.8|7930.8|7929.8|7952|7951|7914|7913|12256
1722862800000|2024-08-05 13:00:00|7926.5|7925.5|7956|7955|7986.5|7985.5|7921.3|7920.3|18357
1722866400000|2024-08-05 14:00:00|7955.8|7954.8|7984.2|7983.2|8008.9|8007.9|7955.8|7954.8|24866
1722870000000|2024-08-05 15:00:00|7983.9|7982.9|8012.7|8010.7|8022.9|8021.9|7972.4|7971.4|33286
1722873600000|2024-08-05 16:00:00|8012.9|8010.9|8009.4|8007.4|8057.4|8055.4|8005.7|8003.7|7499
1722877200000|2024-08-05 17:00:00|8008.9|8006.9|8022.2|8020.2|8022.9|8020.9|8000.4|7998.4|1139
1722880800000|2024-08-05 18:00:00|8014.4|8012.4|8011.9|8009.9|8038.9|8036.9|8008.9|8006.9|2898
1722884400000|2024-08-05 19:00:00|8012.9|8010.9|8004.4|8002.4|8016.4|8014.4|7997.7|7995.7|1474
1722888000000|2024-08-05 20:00:00|8006.6|8002.6|8036.8|8032.8|8041.6|8037.6|8000.8|7996.8|0
1722891600000|2024-08-05 21:00:00|8036.7|8032.7|8038.7|8034.7|8038.8|8034.8|8032.4|8028.4|0
1722895200000|2024-08-05 22:00:00|8038.9|8034.9|8046.9|8042.9|8064.9|8060.9|8036.3|8032.3|0
1722898800000|2024-08-05 23:00:00|8046.8|8042.8|8055.5|8051.5|8058.7|8054.7|8040.3|8036.3|0
1722902400000|2024-08-06 00:00:00|8056.1|8052.1|8079|8076|8082|8079|8040|8037|1042
1722906000000|2024-08-06 01:00:00|8078.8|8075.8|8065.3|8062.3|8092|8089|8049.5|8046.5|785
1722909600000|2024-08-06 02:00:00|8065.5|8062.5|8056.5|8053.5|8070.3|8067.3|8051.5|8048.5|175
1722913200000|2024-08-06 03:00:00|8056.8|8053.8|8072.8|8069.8|8080|8077|8055.5|8052.5|289
1722916800000|2024-08-06 04:00:00|8073.3|8070.3|8073.3|8070.3|8077.3|8074.3|8066.5|8063.5|235
1722920400000|2024-08-06 05:00:00|8073|8070|8098.3|8095.3|8104.5|8101.5|8055|8052|967
1722924000000|2024-08-06 06:00:00|8101|8098|8063.3|8061.3|8121|8119|8057.8|8055.8|5016
1722927600000|2024-08-06 07:00:00|8062.8|8061.8|8039.3|8038.3|8062.8|8061.8|8019.5|8018.5|19981
1722931200000|2024-08-06 08:00:00|8038.3|8037.3|8017|8016|8041.5|8040.5|7997.3|7996.3|9660
1722934800000|2024-08-06 09:00:00|8016.8|8015.8|7995|7994|8017|8016|7966|7965|10662
1722938400000|2024-08-06 10:00:00|7994.8|7993.8|8014.5|8013.5|8025.3|8024.3|7971|7970|6410
1722942000000|2024-08-06 11:00:00|8015.5|8014.5|7991.7|7990.7|8020.5|8019.5|7969.5|7968.5|5828
1722945600000|2024-08-06 12:00:00|7992|7991|7956.7|7955.7|7992.2|7991.2|7948.2|7947.2|6652
1722949200000|2024-08-06 13:00:00|7957|7956|8014.2|8013.2|8017|8016|7953.5|7952.5|12085
1722952800000|2024-08-06 14:00:00|8014|8013|8043.1|8042.1|8052.9|8051.9|8001|8000|12504
1722956400000|2024-08-06 15:00:00|8042.4|8041.4|8035.6|8033.6|8052.6|8051.6|8017.1|8015.1|23124
1722960000000|2024-08-06 16:00:00|8036.1|8034.1|8051.6|8049.6|8054.1|8052.1|8029.4|8027.4|3492
1722963600000|2024-08-06 17:00:00|8052.1|8050.1|8075.1|8073.1|8079.4|8077.4|8049.6|8047.6|2187
1722967200000|2024-08-06 18:00:00|8075.4|8073.4|8083.9|8081.9|8092.9|8090.9|8069.1|8067.1|1744
1722970800000|2024-08-06 19:00:00|8083.6|8081.6|8071.3|8067.3|8091.9|8089.9|8068.6|8065.6|4235
1722974400000|2024-08-06 20:00:00|8071.2|8067.2|8049.4|8045.4|8088.3|8084.3|8039.5|8035.5|0
1722978000000|2024-08-06 21:00:00|8049.3|8045.3|8040.1|8036.1|8053.4|8049.4|8036.7|8032.7|0
1722981600000|2024-08-06 22:00:00|8040.9|8036.9|8049.7|8045.7|8066.3|8062.3|8036|8032|0
1722985200000|2024-08-06 23:00:00|8049.8|8045.8|8046.8|8042.8|8057.5|8053.5|8040.8|8036.8|0
1722988800000|2024-08-07 00:00:00|8046.9|8042.9|8080.5|8077.5|8085|8082|8038.7|8035.7|378
1722992400000|2024-08-07 01:00:00|8081|8078|8115.2|8112.2|8118.2|8115.2|8075.7|8072.7|264
1722996000000|2024-08-07 02:00:00|8115.5|8112.5|8111.5|8108.5|8126.2|8123.2|8107.7|8104.7|206
1722999600000|2024-08-07 03:00:00|8111.2|8108.2|8121.5|8118.5|8123.5|8120.5|8108.5|8105.5|348
1723003200000|2024-08-07 04:00:00|8121.7|8118.7|8129.2|8126.2|8133.7|8130.7|8120.7|8117.7|317
1723006800000|2024-08-07 05:00:00|8129.5|8126.5|8122.5|8119.5|8133.7|8130.7|8114.7|8111.7|588
1723010400000|2024-08-07 06:00:00|8122.2|8119.2|8084.5|8082.5|8125.2|8123.2|8081.5|8079.5|3208
1723014000000|2024-08-07 07:00:00|8085.2|8083.2|8100|8099|8110.2|8109.2|8059.2|8058.2|16537
1723017600000|2024-08-07 08:00:00|8101|8100|8092|8091|8103.5|8102.5|8067.3|8066.3|6823
1723021200000|2024-08-07 09:00:00|8092.3|8091.3|8098|8097|8099|8098|8079|8078|6450
1723024800000|2024-08-07 10:00:00|8098.8|8097.8|8113.5|8112.5|8114.8|8113.8|8096.5|8095.5|4724
1723028400000|2024-08-07 11:00:00|8112.5|8111.5|8120.6|8119.6|8125.8|8124.8|8109|8108|4303
1723032000000|2024-08-07 12:00:00|8120.8|8119.8|8137.8|8136.8|8139.3|8138.3|8105.6|8104.6|5020
1723035600000|2024-08-07 13:00:00|8137.3|8136.3|8175.8|8174.8|8176.8|8175.8|8136.8|8135.8|10231
1723039200000|2024-08-07 14:00:00|8176.3|8175.3|8166.3|8165.3|8179.1|8178.1|8148.1|8147.1|10285
1723042800000|2024-08-07 15:00:00|8166.6|8165.6|8144.4|8142.4|8171.1|8170.1|8129.1|8127.1|23339
1723046400000|2024-08-07 16:00:00|8144.9|8142.9|8117.4|8115.4|8144.9|8142.9|8116.6|8114.6|3502
1723050000000|2024-08-07 17:00:00|8116.9|8114.9|8104.6|8102.6|8127.4|8125.4|8097.6|8095.6|2951
1723053600000|2024-08-07 18:00:00|8103.6|8101.6|8088.1|8086.1|8104.4|8102.4|8073.1|8071.1|3187
1723057200000|2024-08-07 19:00:00|8088.4|8086.4|8089.1|8085.1|8104.9|8102.9|8083.6|8081.6|3083
1723060800000|2024-08-07 20:00:00|8088.6|8084.6|8063.9|8059.9|8095.9|8091.9|8056.9|8052.9|6
1723064400000|2024-08-07 21:00:00|8064|8060|8074.3|8070.3|8074.9|8070.9|8061.5|8057.5|0
1723068000000|2024-08-07 22:00:00|8074.8|8070.8|8084.1|8080.1|8092.1|8088.1|8072.4|8068.4|0
1723071600000|2024-08-07 23:00:00|8084|8080|8071.3|8067.3|8085.8|8081.8|8047.9|8043.9|0
1723075200000|2024-08-08 00:00:00|8071.4|8067.4|8068.9|8065.9|8089.4|8086.4|8061.9|8058.9|652
1723078800000|2024-08-08 01:00:00|8069.4|8066.4|8090.9|8087.9|8093.4|8090.4|8066.9|8063.9|223
1723082400000|2024-08-08 02:00:00|8091.1|8088.1|8113.1|8110.1|8113.1|8110.1|8091.1|8088.1|147
1723086000000|2024-08-08 03:00:00|8113.4|8110.4|8111.4|8108.4|8124.1|8121.1|8110.1|8107.1|110
1723089600000|2024-08-08 04:00:00|8112.1|8109.1|8096.9|8093.9|8112.4|8109.4|8090.4|8087.4|131
1723093200000|2024-08-08 05:00:00|8097.1|8094.1|8097.6|8094.6|8111.4|8108.4|8092.1|8089.1|285
1723096800000|2024-08-08 06:00:00|8097.4|8094.4|8115.4|8113.4|8133.6|8131.6|8089.4|8087.4|1997
1723100400000|2024-08-08 07:00:00|8114.9|8113.9|8078.4|8077.4|8117.4|8116.4|8061.9|8060.9|11106
1723104000000|2024-08-08 08:00:00|8078.2|8077.2|8091.7|8090.7|8094.7|8093.7|8067.4|8066.4|6111
1723107600000|2024-08-08 09:00:00|8091.4|8090.4|8078.7|8077.7|8100.4|8099.4|8072.7|8071.7|3957
1723111200000|2024-08-08 10:00:00|8078.4|8077.4|8077.9|8076.9|8093.7|8092.7|8074.2|8073.2|3770
1723114800000|2024-08-08 11:00:00|8078.2|8077.2|8077.8|8076.8|8085.2|8084.2|8066.2|8065.2|4047
1723118400000|2024-08-08 12:00:00|8078.1|8077.1|8102.1|8101.1|8118.1|8117.1|8066.3|8065.3|7532
1723122000000|2024-08-08 13:00:00|8103.1|8102.1|8128.6|8127.6|8137.8|8136.8|8099.1|8098.1|8560
1723125600000|2024-08-08 14:00:00|8128.1|8127.1|8154.5|8153.5|8155.3|8154.3|8124.6|8123.6|7639
1723129200000|2024-08-08 15:00:00|8154.8|8153.8|8145.3|8143.3|8156.8|8155.8|8134.8|8133.8|17975
1723132800000|2024-08-08 16:00:00|8144.8|8142.8|8138.8|8136.8|8150.3|8148.3|8131.8|8129.8|1979
1723136400000|2024-08-08 17:00:00|8139|8137|8155.8|8153.8|8158.3|8156.3|8130.8|8128.8|1290
1723140000000|2024-08-08 18:00:00|8155.3|8153.3|8168|8166|8170.5|8168.5|8153.3|8151.3|2262
1723143600000|2024-08-08 19:00:00|8167.8|8165.8|8160.7|8156.7|8173.3|8171.3|8153.3|8151.3|2615
1723147200000|2024-08-08 20:00:00|8161.5|8157.5|8164.7|8160.7|8172.8|8168.8|8161.2|8157.2|0
1723150800000|2024-08-08 21:00:00|8164.9|8160.9|8162.2|8158.2|8165.5|8161.5|8161.7|8157.7|0
1723154400000|2024-08-08 22:00:00|8162.5|8158.5|8165.3|8161.3|8167.7|8163.7|8158.9|8154.9|0
1723158000000|2024-08-08 23:00:00|8165.4|8161.4|8170.2|8166.2|8176.1|8172.1|8162.8|8158.8|0
1723161600000|2024-08-09 00:00:00|8170.1|8166.1|8146.1|8143.1|8170.1|8166.1|8137.6|8134.6|324
1723165200000|2024-08-09 01:00:00|8145.9|8142.9|8157.1|8154.1|8159.6|8156.6|8143.4|8140.4|365
1723168800000|2024-08-09 02:00:00|8157.4|8154.4|8176.1|8173.1|8176.1|8173.1|8155.6|8152.6|144
1723172400000|2024-08-09 03:00:00|8175.6|8172.6|8170.9|8167.9|8175.6|8172.6|8163.1|8160.1|178
1723176000000|2024-08-09 04:00:00|8170.6|8167.6|8148.6|8145.6|8171.1|8168.1|8146.6|8143.6|178
1723179600000|2024-08-09 05:00:00|8148.9|8145.9|8162.6|8159.6|8166.4|8163.4|8143.1|8140.1|242
1723183200000|2024-08-09 06:00:00|8161.9|8158.9|8155.4|8153.4|8164.6|8162.6|8147.9|8145.9|1349
1723186800000|2024-08-09 07:00:00|8154.9|8153.9|8181.5|8180.5|8181.8|8180.8|8144.9|8143.9|6930
1723190400000|2024-08-09 08:00:00|8181.8|8180.8|8201.5|8200.5|8202.8|8201.8|8176|8175|4410
1723194000000|2024-08-09 09:00:00|8201.3|8200.3|8191.8|8190.8|8205.8|8204.8|8186.5|8185.5|4085
1723197600000|2024-08-09 10:00:00|8192|8191|8180.8|8179.8|8192.3|8191.3|8180.3|8179.3|2254
1723201200000|2024-08-09 11:00:00|8181|8180|8180.9|8179.9|8188.5|8187.5|8170.9|8169.9|2215
1723204800000|2024-08-09 12:00:00|8180.7|8179.7|8158.9|8157.9|8181.4|8180.4|8154.2|8153.2|3530
1723208400000|2024-08-09 13:00:00|8159.2|8158.2|8159.4|8158.4|8166.4|8165.4|8143.7|8142.7|6099
1723212000000|2024-08-09 14:00:00|8158.9|8157.9|8174.1|8173.1|8176.6|8175.6|8156.2|8155.2|5935
1723215600000|2024-08-09 15:00:00|8173.8|8172.8|8157.6|8155.6|8181.3|8180.3|8157.6|8155.6|13530
1723219200000|2024-08-09 16:00:00|8157.8|8155.8|8175.3|8173.3|8177.1|8175.1|8157.6|8155.6|1735
1723222800000|2024-08-09 17:00:00|8175.6|8173.6|8188.8|8186.8|8203.3|8201.3|8174.6|8172.6|1645
1723226400000|2024-08-09 18:00:00|8189.1|8187.1|8189.3|8187.3|8193.6|8191.6|8180.1|8178.1|1024
1723230000000|2024-08-09 19:00:00|8189.6|8187.6|8196.5|8192.5|8201.8|8199.8|8187.1|8185.1|1662
1723233600000|2024-08-09 20:00:00|8196.8|8192.8|8192.7|8188.7|8198.3|8194.3|8189.9|8185.9|0
1723413600000|2024-08-11 22:00:00|8192|8188|8192.1|8188.1|8197.3|8193.3|8174.7|8170.7|0
1723417200000|2024-08-11 23:00:00|8192.2|8188.2|8198.7|8194.7|8201.1|8197.1|8190.6|8186.6|0
1723420800000|2024-08-12 00:00:00|8198.6|8194.6|8203.2|8200.2|8208.7|8205.7|8195.2|8192.2|364
1723424400000|2024-08-12 01:00:00|8202.2|8199.2|8204.4|8201.4|8210.2|8207.2|8199.9|8196.9|128
1723428000000|2024-08-12 02:00:00|8203.9|8200.9|8213.4|8210.4|8214.7|8211.7|8202.7|8199.7|65
1723431600000|2024-08-12 03:00:00|8213.7|8210.7|8209.9|8206.9|8213.9|8210.9|8203.4|8200.4|97
1723435200000|2024-08-12 04:00:00|8209.7|8206.7|8210.7|8207.7|8212.7|8209.7|8207.4|8204.4|145
1723438800000|2024-08-12 05:00:00|8210.4|8207.4|8205.7|8202.7|8212.4|8209.4|8203.4|8200.4|333
1723442400000|2024-08-12 06:00:00|8205.9|8202.9|8207.2|8205.2|8213.9|8211.9|8192.4|8190.4|1815
1723446000000|2024-08-12 07:00:00|8206.7|8205.7|8216.3|8215.3|8225.9|8224.9|8194.7|8193.7|6972
1723449600000|2024-08-12 08:00:00|8215.8|8214.8|8185.3|8184.3|8221.8|8220.8|8182.8|8181.8|2331
1723453200000|2024-08-12 09:00:00|8185.6|8184.6|8198.8|8197.8|8200.6|8199.6|8185.3|8184.3|2296
1723456800000|2024-08-12 10:00:00|8199.1|8198.1|8208.8|8207.8|8209.3|8208.3|8198.6|8197.6|1627
1723460400000|2024-08-12 11:00:00|8208.6|8207.6|8204.7|8203.7|8222.3|8221.3|8204.7|8203.7|2228
1723464000000|2024-08-12 12:00:00|8205.2|8204.2|8202.2|8201.2|8205.2|8204.2|8191.7|8190.7|2225
1723467600000|2024-08-12 13:00:00|8201.9|8200.9|8196.9|8195.9|8218.4|8217.4|8191.9|8190.9|3824
1723471200000|2024-08-12 14:00:00|8197.4|8196.4|8223.3|8222.3|8225.3|8224.3|8194.5|8193.5|4874
1723474800000|2024-08-12 15:00:00|8223|8222|8230.3|8228.3|8231.3|8229.3|8205.3|8203.3|16769
1723478400000|2024-08-12 16:00:00|8230|8228|8220.8|8218.8|8233.8|8231.8|8220.5|8218.5|2135
1723482000000|2024-08-12 17:00:00|8220.5|8218.5|8216|8214|8232|8230|8212|8210|889
1723485600000|2024-08-12 18:00:00|8216.3|8214.3|8219.5|8217.5|8221.5|8219.5|8212.3|8210.3|657
1723489200000|2024-08-12 19:00:00|8219|8217|8223.5|8219.5|8226|8224|8210.5|8208.5|1586
1723492800000|2024-08-12 20:00:00|8223.2|8219.2|8217.3|8213.3|8225|8221|8215.5|8211.5|0
1723496400000|2024-08-12 21:00:00|8217.4|8213.4|8218.4|8214.4|8218.7|8214.7|8217.4|8213.4|0
1723500000000|2024-08-12 22:00:00|8219.5|8215.5|8220.5|8216.5|8222.7|8218.7|8218.6|8214.6|0
1723503600000|2024-08-12 23:00:00|8220.6|8216.6|8222.5|8218.5|8225.5|8221.5|8218.9|8214.9|0
1723507200000|2024-08-13 00:00:00|8222.6|8218.6|8231.3|8228.3|8233.8|8230.8|8219.5|8216.5|172
1723510800000|2024-08-13 01:00:00|8231|8228|8233.5|8230.5|8242.3|8239.3|8229.5|8226.5|214
1723514400000|2024-08-13 02:00:00|8233.3|8230.3|8235|8232|8239.3|8236.3|8232|8229|146
1723518000000|2024-08-13 03:00:00|8235.3|8232.3|8233.3|8230.3|8237.5|8234.5|8228.3|8225.3|337
1723521600000|2024-08-13 04:00:00|8233.5|8230.5|8234.3|8231.3|8235.3|8232.3|8229.8|8226.8|90
1723525200000|2024-08-13 05:00:00|8234.5|8231.5|8234.8|8231.8|8236|8233|8230.8|8227.8|271
1723528800000|2024-08-13 06:00:00|8234.3|8232.3|8233.3|8231.3|8234.8|8232.8|8209.5|8207.5|1722
1723532400000|2024-08-13 07:00:00|8232.8|8231.8|8219.4|8218.4|8246.5|8245.5|8216.1|8215.1|5832
1723536000000|2024-08-13 08:00:00|8218.6|8217.6|8211.1|8210.1|8224.4|8223.4|8199.6|8198.6|3375
1723539600000|2024-08-13 09:00:00|8210.9|8209.9|8209.1|8208.1|8214.1|8213.1|8205.1|8204.1|2229
1723543200000|2024-08-13 10:00:00|8209.6|8208.6|8196.9|8195.9|8209.6|8208.6|8187.1|8186.1|3959
1723546800000|2024-08-13 11:00:00|8197.1|8196.1|8203.9|8202.9|8206.1|8205.1|8192.9|8191.9|2817
1723550400000|2024-08-13 12:00:00|8204.2|8203.2|8220.7|8219.7|8228.9|8227.9|8200.2|8199.2|4547
1723554000000|2024-08-13 13:00:00|8220.4|8219.4|8225.9|8224.9|8232.7|8231.7|8213.4|8212.4|5886
1723557600000|2024-08-13 14:00:00|8226.2|8225.2|8226.1|8225.1|8231.4|8230.4|8214.4|8213.4|6777
1723561200000|2024-08-13 15:00:00|8226.4|8225.4|8231.9|8229.9|8239.6|8237.6|8225.4|8224.4|11366
1723564800000|2024-08-13 16:00:00|8232.4|8230.4|8244.6|8242.6|8244.6|8242.6|8228.9|8226.9|1484
1723568400000|2024-08-13 17:00:00|8244.4|8242.4|8242.1|8240.1|8244.6|8242.6|8233.6|8231.6|1178
1723572000000|2024-08-13 18:00:00|8242.4|8240.4|8248.6|8246.6|8249.4|8247.4|8237.4|8235.4|923
1723575600000|2024-08-13 19:00:00|8248.4|8246.4|8257.5|8253.5|8261.4|8259.4|8248.4|8246.4|1819
1723579200000|2024-08-13 20:00:00|8258.1|8254.1|8255.2|8251.2|8259.6|8255.6|8253.1|8249.1|0
1723582800000|2024-08-13 21:00:00|8255.3|8251.3|8255.5|8251.5|8256.1|8252.1|8252.5|8248.5|0
1723586400000|2024-08-13 22:00:00|8255.6|8251.6|8254.5|8250.5|8259.5|8255.5|8252.3|8248.3|0
1723590000000|2024-08-13 23:00:00|8254.4|8250.4|8256.8|8252.8|8257.8|8253.8|8253.5|8249.5|0
1723593600000|2024-08-14 00:00:00|8256.9|8252.9|8258.2|8255.2|8265.6|8262.6|8254.9|8251.9|170
1723597200000|2024-08-14 01:00:00|8257.2|8254.2|8276.5|8273.5|8276.7|8273.7|8255.7|8252.7|342
1723600800000|2024-08-14 02:00:00|8276.7|8273.7|8267|8264|8277.7|8274.7|8259.7|8256.7|153
1723604400000|2024-08-14 03:00:00|8267.2|8264.2|8267|8264|8270.2|8267.2|8260.2|8257.2|156
1723608000000|2024-08-14 04:00:00|8267.2|8264.2|8264.7|8261.7|8272.5|8269.5|8264.5|8261.5|162
1723611600000|2024-08-14 05:00:00|8264.5|8261.5|8256.7|8253.7|8268|8265|8256.7|8253.7|294
1723615200000|2024-08-14 06:00:00|8256.2|8254.2|8289.2|8287.2|8314|8312|8256.2|8254.2|3178
1723618800000|2024-08-14 07:00:00|8288.7|8287.7|8266.9|8265.9|8293.2|8292.2|8265.1|8264.1|12184
1723622400000|2024-08-14 08:00:00|8266.6|8265.6|8279.1|8278.1|8283.4|8282.4|8262.9|8261.9|3972
1723626000000|2024-08-14 09:00:00|8279.6|8278.6|8274.9|8273.9|8284.9|8283.9|8271.1|8270.1|3562
1723629600000|2024-08-14 10:00:00|8274.6|8273.6|8264.6|8263.6|8276.4|8275.4|8260.6|8259.6|3551
1723633200000|2024-08-14 11:00:00|8264.4|8263.4|8261.2|8260.2|8265.1|8264.1|8250.9|8249.9|3351
1723636800000|2024-08-14 12:00:00|8260.7|8259.7|8253.7|8252.7|8264|8263|8242.7|8241.7|4749
1723640400000|2024-08-14 13:00:00|8254|8253|8259.7|8258.7|8270|8269|8253.7|8252.7|4609
1723644000000|2024-08-14 14:00:00|8260|8259|8269.2|8268.2|8270.5|8269.5|8254.7|8253.7|5854
1723647600000|2024-08-14 15:00:00|8269.5|8268.5|8261.7|8259.7|8279|8277.5|8249.5|8247.5|19488
1723651200000|2024-08-14 16:00:00|8261.5|8259.5|8262|8260|8266.5|8264.5|8252.2|8250.2|2427
1723654800000|2024-08-14 17:00:00|8261.5|8259.5|8263.2|8261.2|8266.2|8264.2|8255|8253|930
1723658400000|2024-08-14 18:00:00|8263|8261|8275.2|8273.2|8276.2|8274.2|8259|8257|817
1723662000000|2024-08-14 19:00:00|8275|8273|8278.6|8274.6|8280.5|8278.5|8268.7|8266.7|1293
1723665600000|2024-08-14 20:00:00|8278.4|8274.4|8281.2|8277.2|8286.5|8282.5|8277|8273|0
1723669200000|2024-08-14 21:00:00|8281.1|8277.1|8280.1|8276.1|8281.9|8277.9|8278.7|8274.7|0
1723672800000|2024-08-14 22:00:00|8279.7|8275.7|8276.6|8272.6|8280.4|8276.4|8274.4|8270.4|0
1723676400000|2024-08-14 23:00:00|8276.7|8272.7|8280|8276|8282.9|8278.9|8271.8|8267.8|0
1723680000000|2024-08-15 00:00:00|8280.2|8276.2|8290.4|8287.4|8291.2|8288.2|8280.2|8276.2|257
1723683600000|2024-08-15 01:00:00|8290.2|8287.2|8294.2|8291.2|8294.4|8291.4|8285.4|8282.4|227
1723687200000|2024-08-15 02:00:00|8294.4|8291.4|8304.2|8301.2|8309.9|8306.9|8292.7|8289.7|162
1723690800000|2024-08-15 03:00:00|8304.4|8301.4|8303.7|8300.7|8305.4|8302.4|8298.2|8295.2|104
1723694400000|2024-08-15 04:00:00|8303.4|8300.4|8296.9|8293.9|8303.4|8300.4|8295.4|8292.4|179
1723698000000|2024-08-15 05:00:00|8296.7|8293.7|8286.4|8283.4|8297.2|8294.2|8285.4|8282.4|270
1723701600000|2024-08-15 06:00:00|8285.9|8283.9|8294.9|8292.9|8299.2|8297.2|8271.7|8269.7|1568
1723705200000|2024-08-15 07:00:00|8294.4|8293.4|8290.2|8289.2|8297.2|8296.2|8283.9|8282.9|6922
1723708800000|2024-08-15 08:00:00|8289.9|8288.9|8290.2|8289.2|8293.2|8292.2|8278.9|8277.9|3218
1723712400000|2024-08-15 09:00:00|8289.9|8288.9|8281.7|8280.7|8291.9|8290.9|8279.2|8278.2|3338
1723716000000|2024-08-15 10:00:00|8281.9|8280.9|8282.2|8281.2|8287.4|8286.4|8276.2|8275.2|2506
1723719600000|2024-08-15 11:00:00|8282.5|8281.5|8288.3|8287.3|8294|8293|8281|8280|2867
1723723200000|2024-08-15 12:00:00|8288.8|8287.8|8338|8337|8341.8|8340.8|8285.3|8284.3|7261
1723726800000|2024-08-15 13:00:00|8338.3|8337.3|8351.3|8350.3|8369.5|8368.5|8335|8334|10327
1723730400000|2024-08-15 14:00:00|8351.8|8350.8|8349|8348|8356|8355|8329.8|8328.8|9081
1723734000000|2024-08-15 15:00:00|8349.2|8348.2|8351.5|8349.5|8355.2|8353.2|8342.5|8341.5|17037
1723737600000|2024-08-15 16:00:00|8351.7|8349.7|8353.5|8351.5|8354.5|8352.5|8346.7|8344.7|2500
1723741200000|2024-08-15 17:00:00|8353.7|8351.7|8353.7|8351.7|8357.5|8355.5|8349.2|8347.2|969
1723744800000|2024-08-15 18:00:00|8354|8352|8346|8344|8354.7|8352.7|8345|8343|862
1723748400000|2024-08-15 19:00:00|8345.5|8343.5|8350.9|8346.9|8351.5|8349.5|8342.2|8340.2|1718
1723752000000|2024-08-15 20:00:00|8350.7|8346.7|8347.7|8343.7|8351.6|8347.6|8344|8340|0
1723755600000|2024-08-15 21:00:00|8348|8344|8349|8345|8349|8345|8347.3|8343.3|0
1723759200000|2024-08-15 22:00:00|8348.9|8344.9|8356.8|8352.8|8357.3|8353.3|8346.8|8342.8|0
1723762800000|2024-08-15 23:00:00|8356.9|8352.9|8356.9|8352.9|8362|8358|8352.5|8348.5|0
1723766400000|2024-08-16 00:00:00|8357|8353|8348.4|8345.4|8361.4|8358.4|8342.1|8339.1|379
1723770000000|2024-08-16 01:00:00|8348.1|8345.1|8349.9|8346.9|8350.1|8347.1|8342.6|8339.6|173
1723773600000|2024-08-16 02:00:00|8350.1|8347.1|8347.6|8344.6|8355.1|8352.1|8347.4|8344.4|158
1723777200000|2024-08-16 03:00:00|8347.4|8344.4|8342.9|8339.9|8347.6|8344.6|8341.1|8338.1|211
1723780800000|2024-08-16 04:00:00|8342.6|8339.6|8340.1|8337.1|8344.4|8341.4|8338.6|8335.6|146
1723784400000|2024-08-16 05:00:00|8339.9|8336.9|8347.6|8344.6|8349.9|8346.9|8339.1|8336.1|241
1723788000000|2024-08-16 06:00:00|8347.9|8344.9|8344.6|8342.6|8359.4|8357.4|8341.1|8339.1|1336
1723791600000|2024-08-16 07:00:00|8344.1|8343.1|8331.7|8330.7|8351.1|8350.1|8319.6|8318.6|10197
1723795200000|2024-08-16 08:00:00|8331.4|8330.4|8330.2|8329.2|8348.2|8347.2|8324.7|8323.7|6154
1723798800000|2024-08-16 09:00:00|8329.9|8328.9|8318.4|8317.4|8336.2|8335.2|8316.4|8315.4|11358
1723802400000|2024-08-16 10:00:00|8318.2|8317.2|8314.9|8313.9|8318.4|8317.4|8306.4|8305.4|3692
1723806000000|2024-08-16 11:00:00|8314.7|8313.7|8302.8|8301.8|8315.2|8314.2|8300.3|8299.3|3808
1723809600000|2024-08-16 12:00:00|8303.1|8302.1|8300.8|8299.8|8306.1|8305.1|8291.1|8290.1|5428
1723813200000|2024-08-16 13:00:00|8301.1|8300.1|8311.8|8310.8|8314.8|8313.8|8295.1|8294.1|6403
1723816800000|2024-08-16 14:00:00|8309.8|8308.8|8307.6|8306.6|8319.4|8318.4|8306.4|8305.4|7971
1723820400000|2024-08-16 15:00:00|8307.1|8306.1|8308.1|8306.1|8314.4|8313.4|8305.9|8304.9|10628
1723824000000|2024-08-16 16:00:00|8307.9|8305.9|8306.1|8304.1|8310.1|8308.1|8300.1|8298.1|1886
1723827600000|2024-08-16 17:00:00|8306.4|8304.4|8302.6|8300.6|8306.9|8304.9|8297.1|8295.1|1444
1723831200000|2024-08-16 18:00:00|8302.4|8300.4|8301.9|8299.9|8302.9|8300.9|8295.1|8293.1|1003
1723834800000|2024-08-16 19:00:00|8301.6|8299.6|8298.9|8294.9|8302.9|8300.9|8291.6|8289.6|1570
1723838400000|2024-08-16 20:00:00|8299.4|8295.4|8300.3|8296.3|8303.2|8299.2|8298|8294|0
1724018400000|2024-08-18 22:00:00|8305.8|8301.8|8305.6|8301.6|8312.7|8308.7|8303.1|8299.1|0
1724022000000|2024-08-18 23:00:00|8305.7|8301.7|8308.7|8304.7|8309.6|8305.6|8299.7|8295.7|0
1724025600000|2024-08-19 00:00:00|8308.9|8304.9|8303.8|8300.8|8310.4|8306.4|8298.9|8295.9|496
1724029200000|2024-08-19 01:00:00|8303.6|8300.6|8301.6|8298.6|8306.6|8303.6|8298.3|8295.3|209
1724032800000|2024-08-19 02:00:00|8301.8|8298.8|8305.8|8302.8|8306.3|8303.3|8298.3|8295.3|250
1724036400000|2024-08-19 03:00:00|8306.3|8303.3|8311.1|8308.1|8314.6|8311.6|8304.8|8301.8|248
1724040000000|2024-08-19 04:00:00|8311.6|8308.6|8304.6|8301.6|8315.1|8312.1|8303.6|8300.6|125
1724043600000|2024-08-19 05:00:00|8304.3|8301.3|8293.1|8290.1|8307.6|8304.6|8290.8|8287.8|430
1724047200000|2024-08-19 06:00:00|8292.8|8289.8|8286.8|8284.8|8294.3|8292.3|8276.6|8274.6|1951
1724050800000|2024-08-19 07:00:00|8286.3|8285.3|8287.1|8286.1|8305.6|8304.6|8283.8|8282.8|6018
1724054400000|2024-08-19 08:00:00|8286.8|8285.8|8298.7|8297.7|8303.5|8302.5|8284.3|8283.3|2648
1724058000000|2024-08-19 09:00:00|8298.5|8297.5|8308|8307|8309|8308|8294|8293|2985
1724061600000|2024-08-19 10:00:00|8308.5|8307.5|8313|8312|8313|8312|8297.5|8296.5|2476
1724065200000|2024-08-19 11:00:00|8313.2|8312.2|8312.6|8311.6|8314|8313|8306.2|8305.2|2069
1724068800000|2024-08-19 12:00:00|8313.1|8312.1|8328.6|8327.6|8331.6|8330.6|8313.1|8312.1|2934
1724072400000|2024-08-19 13:00:00|8328.8|8327.8|8355.3|8354.3|8357.6|8356.6|8328.1|8327.1|5930
1724076000000|2024-08-19 14:00:00|8355.6|8354.6|8372.3|8371.3|8375.3|8374.3|8353.8|8352.8|6079
1724079600000|2024-08-19 15:00:00|8372.5|8371.5|8356.8|8354.8|8373.5|8372.5|8351|8349|11899
1724083200000|2024-08-19 16:00:00|8356.5|8354.5|8361|8359|8363.3|8361.3|8349.5|8347.5|1903
1724086800000|2024-08-19 17:00:00|8360.5|8358.5|8354|8352|8361.8|8359.8|8352.3|8350.3|754
1724090400000|2024-08-19 18:00:00|8353.8|8351.8|8350.8|8348.8|8356|8354|8348|8346|822
1724094000000|2024-08-19 19:00:00|8350.5|8348.5|8343.5|8339.5|8351.5|8349.5|8336.3|8334.3|1872
1724097600000|2024-08-19 20:00:00|8344.4|8340.4|8344|8340|8345.5|8341.5|8340.2|8336.2|3
1724101200000|2024-08-19 21:00:00|8344.1|8340.1|8344.9|8340.9|8345.6|8341.6|8344|8340|0
1724104800000|2024-08-19 22:00:00|8346|8342|8349.4|8345.4|8351.7|8347.7|8346|8342|0
1724108400000|2024-08-19 23:00:00|8349.5|8345.5|8346|8342|8350.7|8346.7|8343.6|8339.6|0
1724112000000|2024-08-20 00:00:00|8346.1|8342.1|8340|8337|8350.7|8347.7|8334.5|8331.5|219
1724115600000|2024-08-20 01:00:00|8340.2|8337.2|8335.5|8332.5|8340.2|8337.2|8334.2|8331.2|127
1724119200000|2024-08-20 02:00:00|8336|8333|8342|8339|8342.7|8339.7|8335|8332|121
1724122800000|2024-08-20 03:00:00|8341.7|8338.7|8335.2|8332.2|8341.7|8338.7|8334.2|8331.2|103
1724126400000|2024-08-20 04:00:00|8335|8332|8340.7|8337.7|8341.2|8338.2|8333.2|8330.2|123
1724130000000|2024-08-20 05:00:00|8341|8338|8344|8341|8345.2|8342.2|8339.2|8336.2|180
1724133600000|2024-08-20 06:00:00|8343.2|8340.2|8337.7|8335.7|8343.2|8340.7|8324.2|8322.2|1505
1724137200000|2024-08-20 07:00:00|8337.2|8336.2|8322.5|8321.5|8348.5|8347.5|8319|8318|6746
1724140800000|2024-08-20 08:00:00|8322.3|8321.3|8318|8317|8322.8|8321.8|8304|8303|4856
1724144400000|2024-08-20 09:00:00|8318.3|8317.3|8300.5|8299.5|8321.8|8320.8|8296|8295|4688
1724148000000|2024-08-20 10:00:00|8300.8|8299.8|8309|8308|8309.8|8308.8|8294.8|8293.8|3096
1724151600000|2024-08-20 11:00:00|8308.8|8307.8|8298.2|8297.2|8310.8|8309.8|8292.8|8291.8|2439
1724155200000|2024-08-20 12:00:00|8297.9|8296.9|8289.7|8288.7|8299.2|8298.2|8281.7|8280.7|3796
1724158800000|2024-08-20 13:00:00|8289.4|8288.4|8288.2|8287.2|8292.7|8291.7|8273.2|8272.2|7477
1724162400000|2024-08-20 14:00:00|8287.2|8286.2|8278.1|8277.1|8288.2|8287.2|8270.6|8269.6|6887
1724166000000|2024-08-20 15:00:00|8277.8|8276.8|8269.1|8267.1|8283.1|8282.1|8259.6|8257.6|15900
1724169600000|2024-08-20 16:00:00|8269.6|8267.6|8248.6|8246.6|8269.6|8267.6|8248.3|8246.3|2737
1724173200000|2024-08-20 17:00:00|8248.3|8246.3|8245.3|8243.3|8248.8|8246.8|8240.8|8238.8|1776
1724176800000|2024-08-20 18:00:00|8245.1|8243.1|8249.1|8247.1|8255.8|8253.8|8244.1|8242.1|1550
1724180400000|2024-08-20 19:00:00|8248.8|8246.8|8245.6|8241.6|8255.3|8253.3|8240.1|8238.1|2026
1724184000000|2024-08-20 20:00:00|8246|8242|8246.5|8242.5|8250.8|8246.8|8245.4|8241.4|1
1724187600000|2024-08-20 21:00:00|8246.6|8242.6|8246.6|8242.6|8246.9|8242.9|8246|8242|0
1724191200000|2024-08-20 22:00:00|8246.4|8242.4|8247.1|8243.1|8248.8|8244.8|8245|8241|0
1724194800000|2024-08-20 23:00:00|8247.2|8243.2|8250.2|8246.2|8250.3|8246.3|8245.7|8241.7|0
1724198400000|2024-08-21 00:00:00|8250|8246|8258.7|8255.7|8260.8|8257.8|8240.8|8237.8|293
1724202000000|2024-08-21 01:00:00|8258.4|8255.4|8250.7|8247.7|8260.2|8257.2|8248.7|8245.7|112
1724205600000|2024-08-21 02:00:00|8250.9|8247.9|8262.9|8259.9|8262.9|8259.9|8250.4|8247.4|222
1724209200000|2024-08-21 03:00:00|8261.4|8258.4|8273.9|8270.9|8276.7|8273.7|8260.9|8257.9|274
1724212800000|2024-08-21 04:00:00|8273.7|8270.7|8282.9|8279.9|8282.9|8279.9|8272.2|8269.2|194
1724216400000|2024-08-21 05:00:00|8281.9|8278.9|8284.9|8281.9|8287.9|8284.9|8280.9|8277.9|233
1724220000000|2024-08-21 06:00:00|8284.7|8281.7|8280.9|8278.9|8287.9|8285.9|8269.9|8267.9|1339
1724223600000|2024-08-21 07:00:00|8280.4|8279.4|8279|8278|8290.2|8289.2|8269.7|8268.7|5548
1724227200000|2024-08-21 08:00:00|8278.7|8277.7|8283.2|8282.2|8288.5|8287.5|8276.2|8275.2|2238
1724230800000|2024-08-21 09:00:00|8284|8283|8290.7|8289.7|8294|8293|8284|8283|2505
1724234400000|2024-08-21 10:00:00|8290.5|8289.5|8295|8294|8295.2|8294.2|8285.2|8284.2|2687
1724238000000|2024-08-21 11:00:00|8293.7|8292.7|8294.5|8293.5|8296.7|8295.7|8283.5|8282.5|2956
1724241600000|2024-08-21 12:00:00|8294.7|8293.7|8291.5|8290.5|8298.5|8297.5|8284.7|8283.7|2419
1724245200000|2024-08-21 13:00:00|8291.2|8290.2|8281|8280|8291.5|8290.5|8273|8272|4936
1724248800000|2024-08-21 14:00:00|8280.7|8279.7|8272.8|8271.8|8289.2|8288.2|8263.8|8262.8|6661
1724252400000|2024-08-21 15:00:00|8272.5|8271.5|8273.8|8271.8|8289.8|8288|8267.8|8266.8|10878
1724256000000|2024-08-21 16:00:00|8273.6|8271.6|8274.3|8272.3|8275.6|8273.6|8265.8|8263.8|1845
1724259600000|2024-08-21 17:00:00|8273.8|8271.8|8269.8|8267.8|8274.8|8272.8|8267.6|8265.6|841
1724263200000|2024-08-21 18:00:00|8273.1|8271.1|8276.8|8274.8|8280.1|8278.1|8265.8|8263.8|1205
1724266800000|2024-08-21 19:00:00|8276.6|8274.6|8285.3|8281.3|8285.9|8283.8|8274.6|8272.6|1276
1724270400000|2024-08-21 20:00:00|8284.9|8280.9|8284.9|8280.9|8288.6|8284.6|8280.1|8276.1|6
1724274000000|2024-08-21 21:00:00|8285|8281|8284.3|8280.3|8285.7|8281.7|8284|8280|0
1724277600000|2024-08-21 22:00:00|8284.5|8280.5|8287.8|8283.8|8289.3|8285.3|8283.2|8279.2|0
1724281200000|2024-08-21 23:00:00|8287.9|8283.9|8285.5|8281.5|8288.2|8284.2|8285|8281|0
1724284800000|2024-08-22 00:00:00|8285.4|8281.4|8291.1|8288.1|8298.8|8295.8|8285|8281|152
1724288400000|2024-08-22 01:00:00|8291.3|8288.3|8279.8|8276.8|8291.3|8288.3|8279.1|8276.1|106
1724292000000|2024-08-22 02:00:00|8279.6|8276.6|8271.1|8268.1|8281.1|8278.1|8270.3|8267.3|219
1724295600000|2024-08-22 03:00:00|8270.8|8267.8|8268.1|8265.1|8271.6|8268.6|8267.3|8264.3|182
1724299200000|2024-08-22 04:00:00|8268.3|8265.3|8274.6|8271.6|8274.8|8271.8|8267.8|8264.8|163
1724302800000|2024-08-22 05:00:00|8274.3|8271.3|8280.3|8277.3|8282.1|8279.1|8274.1|8271.1|182
1724306400000|2024-08-22 06:00:00|8280.8|8277.8|8279.8|8277.8|8281.1|8278.8|8271.3|8269.3|827
1724310000000|2024-08-22 07:00:00|8279.3|8278.3|8306.3|8305.3|8313.3|8312.3|8278.3|8277.3|6701
1724313600000|2024-08-22 08:00:00|8306|8305|8306|8305|8321|8320|8301.5|8300.5|3947
1724317200000|2024-08-22 09:00:00|8306.3|8305.3|8298|8297|8316.8|8315.8|8296.8|8295.8|2597
1724320800000|2024-08-22 10:00:00|8298.3|8297.3|8300.8|8299.8|8306.8|8305.8|8293|8292|2443
1724324400000|2024-08-22 11:00:00|8300.5|8299.5|8290.8|8289.8|8300.5|8299.5|8290.1|8289.1|2263
1724328000000|2024-08-22 12:00:00|8291.3|8290.3|8280.8|8279.8|8293.1|8292.1|8279.8|8278.8|3891
1724331600000|2024-08-22 13:00:00|8281.1|8280.1|8298.6|8297.6|8300.8|8299.8|8279.6|8278.6|4894
1724335200000|2024-08-22 14:00:00|8298.8|8297.8|8283.7|8282.7|8300.6|8299.6|8277.5|8276.5|4751
1724338800000|2024-08-22 15:00:00|8283.2|8282.2|8279.5|8277.5|8293|8292|8273.7|8271.7|10764
1724342400000|2024-08-22 16:00:00|8279.7|8277.7|8292.7|8290.7|8298.2|8296.2|8279.2|8277.2|2105
1724346000000|2024-08-22 17:00:00|8292.5|8290.5|8281.7|8279.7|8300|8298|8279.7|8277.7|1352
1724349600000|2024-08-22 18:00:00|8281.5|8279.5|8282.2|8280.2|8293.2|8291.2|8278.5|8276.5|860
1724353200000|2024-08-22 19:00:00|8282.7|8280.7|8281.4|8277.4|8288.5|8286.5|8276.5|8274.5|1920
1724356800000|2024-08-22 20:00:00|8281.3|8277.3|8284.6|8280.6|8288.4|8284.4|8276|8272|0
1724360400000|2024-08-22 21:00:00|8285|8281|8285.3|8281.3|8286.3|8282.3|8284.4|8280.4|0
1724364000000|2024-08-22 22:00:00|8285.6|8281.6|8290.4|8286.4|8291|8287|8284.5|8280.5|0
1724367600000|2024-08-22 23:00:00|8290.5|8286.5|8288.5|8284.5|8291.5|8287.5|8281.9|8277.9|0
1724371200000|2024-08-23 00:00:00|8288.6|8284.6|8293.6|8290.6|8300.3|8297.3|8288.6|8284.6|116
1724374800000|2024-08-23 01:00:00|8293.1|8290.1|8294.6|8291.6|8297.6|8294.6|8290.6|8287.6|136
1724378400000|2024-08-23 02:00:00|8294.8|8291.8|8300.6|8297.6|8302.8|8299.8|8293.8|8290.8|73
1724382000000|2024-08-23 03:00:00|8301.3|8298.3|8311.3|8308.3|8312.6|8309.6|8300.1|8297.1|116
1724385600000|2024-08-23 04:00:00|8310.6|8307.6|8315.8|8312.8|8322.1|8319.1|8310.1|8307.1|173
1724389200000|2024-08-23 05:00:00|8314.8|8311.8|8311.6|8308.6|8316.6|8313.6|8309.3|8306.3|217
1724392800000|2024-08-23 06:00:00|8311.3|8308.3|8309.3|8307.3|8325.6|8323.6|8308.3|8306.3|1527
1724396400000|2024-08-23 07:00:00|8308.8|8307.8|8302.5|8301.5|8319.8|8318.8|8301.3|8300.3|5121
1724400000000|2024-08-23 08:00:00|8302.3|8301.3|8303.8|8302.8|8309.3|8308.3|8300.3|8299.3|1558
1724403600000|2024-08-23 09:00:00|8303.5|8302.5|8308|8307|8313.8|8312.8|8300|8299|2730
1724407200000|2024-08-23 10:00:00|8308.3|8307.3|8322.3|8321.3|8323|8322|8305.8|8304.8|2514
1724410800000|2024-08-23 11:00:00|8320.3|8319.3|8313.4|8312.4|8323|8322|8309.6|8308.6|2288
1724414400000|2024-08-23 12:00:00|8313.1|8312.1|8312.4|8311.4|8321.4|8320.4|8311.9|8310.9|2668
1724418000000|2024-08-23 13:00:00|8312.1|8311.1|8305.4|8304.4|8318.1|8317.1|8299.6|8298.6|2580
1724421600000|2024-08-23 14:00:00|8305.6|8304.6|8330.5|8329.5|8332.8|8331.8|8305.1|8304.1|8978
1724425200000|2024-08-23 15:00:00|8330.3|8329.3|8318.8|8316.8|8334.3|8332.8|8317|8315|12734
1724428800000|2024-08-23 16:00:00|8319.3|8317.3|8329|8327|8330|8328|8312.8|8310.8|2370
1724432400000|2024-08-23 17:00:00|8328.8|8326.8|8325|8323|8331.5|8329.5|8321.8|8319.8|789
1724436000000|2024-08-23 18:00:00|8325.5|8323.5|8327.5|8325.5|8327.5|8325.5|8320.5|8318.5|548
1724439600000|2024-08-23 19:00:00|8327.3|8325.3|8337.3|8333.3|8341.3|8339.3|8324.3|8322.3|2046
1724443200000|2024-08-23 20:00:00|8336|8332|8326.2|8322.2|8336.8|8332.8|8326.2|8322.2|0
1724623200000|2024-08-25 22:00:00|8331.1|8327.1|8320.9|8316.9|8334.8|8330.8|8320.3|8316.3|0
1724626800000|2024-08-25 23:00:00|8321|8317|8326.5|8322.5|8326.7|8322.7|8318.6|8314.6|0
1724630400000|2024-08-26 00:00:00|8326.7|8322.7|8329.1|8325.1|8329.4|8325.4|8314.7|8310.7|0
1724634000000|2024-08-26 01:00:00|8329.2|8325.2|8323.8|8319.8|8330.5|8326.5|8323.8|8319.8|0
1724637600000|2024-08-26 02:00:00|8323.9|8319.9|8318.9|8314.9|8325|8321|8318.8|8314.8|0
1724641200000|2024-08-26 03:00:00|8318.8|8314.8|8318.7|8314.7|8323.5|8319.5|8316.6|8312.6|0
1724644800000|2024-08-26 04:00:00|8318.6|8314.6|8319.1|8315.1|8321.2|8317.2|8317.7|8313.7|0
1724648400000|2024-08-26 05:00:00|8319|8315|8322.9|8318.9|8325.4|8321.4|8316.6|8312.6|0
1724652000000|2024-08-26 06:00:00|8323|8319|8325.5|8321.5|8328.9|8324.9|8318.8|8314.8|0
1724655600000|2024-08-26 07:00:00|8325.6|8321.6|8328.7|8324.7|8333.5|8329.5|8323|8319|0
1724659200000|2024-08-26 08:00:00|8328.6|8324.6|8333.3|8329.3|8338.8|8334.8|8326.5|8322.5|0
1724662800000|2024-08-26 09:00:00|8334.2|8330.2|8326.7|8322.7|8334.3|8330.3|8324.5|8320.5|0
1724666400000|2024-08-26 10:00:00|8326.6|8322.6|8331.5|8327.5|8333.8|8329.8|8326.4|8322.4|0
1724670000000|2024-08-26 11:00:00|8331.6|8327.6|8335.6|8331.6|8336.5|8332.5|8327.3|8323.3|0
1724673600000|2024-08-26 12:00:00|8335.5|8331.5|8334.7|8330.7|8335.6|8331.6|8329|8325|0
1724677200000|2024-08-26 13:00:00|8334.6|8330.6|8335.9|8331.9|8337.1|8333.1|8325.6|8321.6|0
1724680800000|2024-08-26 14:00:00|8336|8332|8323.7|8319.7|8337|8333|8313.7|8309.7|0
1724684400000|2024-08-26 15:00:00|8323.6|8319.6|8315.6|8311.6|8326|8322|8314|8310|0
1724688000000|2024-08-26 16:00:00|8315.5|8311.5|8326.4|8322.4|8329.4|8325.4|8313.1|8309.1|0
1724691600000|2024-08-26 17:00:00|8326.9|8322.9|8315.8|8311.8|8329.8|8325.8|8309.7|8305.7|0
1724695200000|2024-08-26 18:00:00|8315.9|8311.9|8327.6|8323.6|8328.9|8324.9|8311|8307|0
1724698800000|2024-08-26 19:00:00|8327.4|8323.4|8325.3|8321.3|8327.8|8323.8|8319.6|8315.6|0
1724702400000|2024-08-26 20:00:00|8324.9|8320.9|8317|8313|8324.9|8320.9|8315.1|8311.1|0
1724706000000|2024-08-26 21:00:00|8316.9|8312.9|8319.3|8315.3|8319.7|8315.7|8316.9|8312.9|0
1724709600000|2024-08-26 22:00:00|8319.5|8315.5|8316.3|8312.3|8323|8319|8313.4|8309.4|0
1724713200000|2024-08-26 23:00:00|8316.2|8312.2|8324.7|8320.7|8325.5|8321.5|8315.6|8311.6|0
1724716800000|2024-08-27 00:00:00|8324.9|8320.9|8350.5|8347.5|8360|8357|8324.1|8320.1|650
1724720400000|2024-08-27 01:00:00|8350.7|8347.7|8353.2|8350.2|8354.5|8351.5|8347.7|8344.7|315
1724724000000|2024-08-27 02:00:00|8352.7|8349.7|8362|8359|8363.7|8360.7|8351.5|8348.5|129
1724727600000|2024-08-27 03:00:00|8362.2|8359.2|8365.2|8362.2|8365.2|8362.2|8361|8358|142
1724731200000|2024-08-27 04:00:00|8365.5|8362.5|8365.5|8362.5|8367.5|8364.5|8359.7|8356.7|171
1724734800000|2024-08-27 05:00:00|8365.7|8362.7|8368|8365|8372.7|8369.7|8364|8361|588
1724738400000|2024-08-27 06:00:00|8367.7|8364.7|8355.2|8353.2|8369.2|8367.2|8355.2|8353.2|2119
1724742000000|2024-08-27 07:00:00|8356|8354|8394.6|8393.6|8403.4|8402.4|8355.5|8354|13427
1724745600000|2024-08-27 08:00:00|8393.4|8392.4|8384.6|8383.6|8396.6|8395.6|8372.6|8371.6|4695
1724749200000|2024-08-27 09:00:00|8384.9|8383.9|8341.4|8340.4|8386.6|8385.6|8340.6|8339.6|3855
1724752800000|2024-08-27 10:00:00|8341.1|8340.1|8357.4|8356.4|8359.1|8358.1|8329.9|8328.9|3923
1724756400000|2024-08-27 11:00:00|8356.6|8355.6|8354.6|8353.6|8361.9|8360.9|8346.4|8345.4|4199
1724760000000|2024-08-27 12:00:00|8355.1|8354.1|8343.4|8342.4|8360.9|8359.9|8337.4|8336.4|3241
1724763600000|2024-08-27 13:00:00|8343.6|8342.6|8348.6|8347.6|8363.4|8362.4|8341.4|8340.4|4892
1724767200000|2024-08-27 14:00:00|8349.6|8348.6|8353.1|8352.1|8360.9|8359.9|8346.4|8345.4|5402
1724770800000|2024-08-27 15:00:00|8353.4|8352.4|8350.4|8348.4|8356.4|8355.4|8343.9|8341.9|9954
1724774400000|2024-08-27 16:00:00|8350.6|8348.6|8350.4|8348.4|8355.6|8353.6|8344.4|8342.4|1472
1724778000000|2024-08-27 17:00:00|8349.6|8347.6|8357.4|8355.4|8361.6|8359.6|8348.1|8346.1|681
1724781600000|2024-08-27 18:00:00|8357.1|8355.1|8357.6|8355.6|8363.6|8361.6|8354.9|8352.9|1477
1724785200000|2024-08-27 19:00:00|8357.4|8355.4|8356.7|8352.7|8361.9|8359.9|8353.6|8351.6|1000
1724788800000|2024-08-27 20:00:00|8356.3|8352.3|8355.5|8351.5|8359.2|8355.2|8353.9|8349.9|0
1724792400000|2024-08-27 21:00:00|8355.9|8351.9|8358|8354|8358.2|8354.2|8355.1|8351.1|0
1724796000000|2024-08-27 22:00:00|8357.9|8353.9|8350.7|8346.7|8359.1|8355.1|8347.9|8343.9|0
1724799600000|2024-08-27 23:00:00|8350.6|8346.6|8351.1|8347.1|8353.6|8349.6|8345.1|8341.1|0
1724803200000|2024-08-28 00:00:00|8351.2|8347.2|8353.6|8350.6|8358.3|8355.3|8342.3|8339.3|110
1724806800000|2024-08-28 01:00:00|8353.3|8350.3|8357.8|8354.8|8358.8|8355.8|8352.3|8349.3|94
1724810400000|2024-08-28 02:00:00|8356.6|8353.6|8361.6|8358.6|8363.8|8360.8|8353.6|8350.6|129
1724814000000|2024-08-28 03:00:00|8361.8|8358.8|8365.1|8362.1|8367.1|8364.1|8359.6|8356.6|129
1724817600000|2024-08-28 04:00:00|8364.8|8361.8|8367.1|8364.1|8369.6|8366.6|8363.6|8360.6|49
1724821200000|2024-08-28 05:00:00|8366.8|8363.8|8373.6|8370.6|8376.3|8373.3|8366.1|8363.1|152
1724824800000|2024-08-28 06:00:00|8373.3|8370.3|8365.1|8363.1|8379.1|8377.1|8365.1|8363.1|1168
1724828400000|2024-08-28 07:00:00|8364.6|8363.6|8344.6|8343.6|8368.3|8367.3|8339.8|8338.8|6105
1724832000000|2024-08-28 08:00:00|8344.8|8343.8|8341.3|8340.3|8352.1|8351.1|8336.1|8335.1|3407
1724835600000|2024-08-28 09:00:00|8341.1|8340.1|8347.3|8346.3|8350.3|8349.3|8335.3|8334.3|2394
1724839200000|2024-08-28 10:00:00|8347.1|8346.1|8337.8|8336.8|8348.6|8347.6|8333.1|8332.1|2596
1724842800000|2024-08-28 11:00:00|8337.6|8336.6|8333.2|8332.2|8339.6|8338.6|8330.8|8329.8|1995
1724846400000|2024-08-28 12:00:00|8333.5|8332.5|8324.2|8323.2|8335.5|8334.5|8320|8319|2171
1724850000000|2024-08-28 13:00:00|8324|8323|8351.2|8350.2|8357.2|8356.2|8322|8321|5258
1724853600000|2024-08-28 14:00:00|8351.5|8350.5|8349.6|8348.6|8354.2|8353.2|8339.6|8338.6|3764
1724857200000|2024-08-28 15:00:00|8349.4|8348.4|8335.9|8333.9|8354.9|8353.9|8332.6|8330.6|9766
1724860800000|2024-08-28 16:00:00|8335.6|8333.6|8340.6|8338.6|8343.1|8341.1|8331.4|8329.4|1772
1724864400000|2024-08-28 17:00:00|8340.4|8338.4|8325.4|8323.4|8345.1|8343.1|8324.9|8322.9|1896
1724868000000|2024-08-28 18:00:00|8325.9|8323.9|8341.6|8339.6|8341.6|8339.6|8323.1|8321.1|1225
1724871600000|2024-08-28 19:00:00|8341.1|8339.1|8345.4|8341.4|8351.1|8349.1|8334.4|8332.4|2104
1724875200000|2024-08-28 20:00:00|8345.6|8341.6|8341.9|8337.9|8351.7|8347.7|8321.2|8317.2|0
1724878800000|2024-08-28 21:00:00|8342|8338|8335.5|8331.5|8343.1|8339.1|8335.5|8331.5|0
1724882400000|2024-08-28 22:00:00|8335.7|8331.7|8324.4|8320.4|8338.6|8334.6|8317.4|8313.4|0
1724886000000|2024-08-28 23:00:00|8324.3|8320.3|8332.2|8328.2|8332.4|8328.4|8322.8|8318.8|0
1724889600000|2024-08-29 00:00:00|8332.3|8328.3|8356.1|8353.1|8357.6|8354.6|8332.3|8328.3|514
1724893200000|2024-08-29 01:00:00|8356.4|8353.4|8346.9|8343.9|8357.1|8354.1|8344.9|8341.9|92
1724896800000|2024-08-29 02:00:00|8346.6|8343.6|8353.4|8350.4|8357.9|8354.9|8345.9|8342.9|126
1724900400000|2024-08-29 03:00:00|8354.9|8351.9|8361.4|8358.4|8361.9|8358.9|8352.4|8349.4|157
1724904000000|2024-08-29 04:00:00|8361.6|8358.6|8363.4|8360.4|8365.6|8362.6|8359.6|8356.6|97
1724907600000|2024-08-29 05:00:00|8363.1|8360.1|8362.1|8359.1|8366.4|8363.4|8360.6|8357.6|208
1724911200000|2024-08-29 06:00:00|8361.6|8359.6|8348.4|8346.4|8364.9|8362.9|8347.1|8345.1|1571
1724914800000|2024-08-29 07:00:00|8347.9|8346.9|8363.1|8362.1|8369.6|8368.6|8343.1|8342.1|5992
1724918400000|2024-08-29 08:00:00|8362.1|8361.1|8363.9|8362.9|8366.9|8365.9|8358.4|8357.4|3148
1724922000000|2024-08-29 09:00:00|8363.6|8362.6|8367.9|8366.9|8375.9|8374.9|8362.1|8361.1|2494
1724925600000|2024-08-29 10:00:00|8368.4|8367.4|8373.1|8372.1|8377.6|8376.6|8367.6|8366.6|1944
1724929200000|2024-08-29 11:00:00|8372.9|8371.9|8379.6|8378.6|8380.4|8379.4|8368.4|8367.4|2360
1724932800000|2024-08-29 12:00:00|8379.9|8378.9|8384.6|8383.6|8395.6|8394.6|8378.6|8377.6|4151
1724936400000|2024-08-29 13:00:00|8384.4|8383.4|8360.1|8359.1|8387.9|8386.9|8356.9|8355.9|6247
1724940000000|2024-08-29 14:00:00|8359.9|8358.9|8379|8378|8383.7|8382.7|8359.9|8358.9|5020
1724943600000|2024-08-29 15:00:00|8379.5|8378.5|8387.5|8385.5|8389.2|8387.2|8378.5|8377.5|9862
1724947200000|2024-08-29 16:00:00|8387.7|8385.7|8396.5|8394.5|8397|8395|8387.2|8385.2|3119
1724950800000|2024-08-29 17:00:00|8396.2|8394.2|8414.7|8412.7|8415.5|8413.5|8393|8391|3519
1724954400000|2024-08-29 18:00:00|8414.5|8412.5|8400.2|8398.2|8420.5|8418.5|8394|8392|3318
1724958000000|2024-08-29 19:00:00|8400|8398|8402.1|8398.1|8412.2|8410.2|8396|8394|2809
1724961600000|2024-08-29 20:00:00|8401.8|8397.8|8407.1|8403.1|8409.6|8405.6|8401.8|8397.8|0
1724965200000|2024-08-29 21:00:00|8407.2|8403.2|8407.5|8403.5|8408.1|8404.1|8406.2|8402.2|0
1724968800000|2024-08-29 22:00:00|8407.6|8403.6|8405.9|8401.9|8409.6|8405.6|8402.3|8398.3|0
1724972400000|2024-08-29 23:00:00|8405.8|8401.8|8404.1|8400.1|8407.6|8403.6|8403.9|8399.9|0
1724976000000|2024-08-30 00:00:00|8404.2|8400.2|8406.9|8403.9|8411.4|8408.4|8397.2|8394.2|260
1724979600000|2024-08-30 01:00:00|8407.2|8404.2|8409.7|8406.7|8413.7|8410.7|8407.2|8404.2|132
1724983200000|2024-08-30 02:00:00|8409.9|8406.9|8421.4|8418.4|8421.4|8418.4|8407.7|8404.7|102
1724986800000|2024-08-30 03:00:00|8421.2|8418.2|8420.9|8417.9|8421.4|8418.4|8415.9|8412.9|209
1724990400000|2024-08-30 04:00:00|8420.7|8417.7|8414.9|8411.9|8420.7|8417.7|8413.7|8410.7|140
1724994000000|2024-08-30 05:00:00|8415.4|8412.4|8415.2|8412.2|8419.2|8416.2|8409.2|8406.2|314
1724997600000|2024-08-30 06:00:00|8417.4|8414.4|8401.4|8399.4|8420.7|8418.7|8401.4|8399.4|1912
1725001200000|2024-08-30 07:00:00|8401.2|8399.2|8411.7|8410.7|8417.4|8416.4|8400.7|8399.2|6144
1725004800000|2024-08-30 08:00:00|8411.9|8410.9|8399.9|8398.9|8415.2|8414.2|8398.9|8397.9|2330
1725008400000|2024-08-30 09:00:00|8398.9|8397.9|8405.4|8404.4|8408.2|8407.2|8397.4|8396.4|1427
1723413600000|2024-08-11 22:00:00|8192|8188|8192.1|8188.1|8197.3|8193.3|8174.7|8170.7|0
1723417200000|2024-08-11 23:00:00|8192.2|8188.2|8198.7|8194.7|8201.1|8197.1|8190.6|8186.6|0
1723420800000|2024-08-12 00:00:00|8198.6|8194.6|8203.2|8200.2|8208.7|8205.7|8195.2|8192.2|364
1723424400000|2024-08-12 01:00:00|8202.2|8199.2|8204.4|8201.4|8210.2|8207.2|8199.9|8196.9|128
1723428000000|2024-08-12 02:00:00|8203.9|8200.9|8213.4|8210.4|8214.7|8211.7|8202.7|8199.7|65
1723431600000|2024-08-12 03:00:00|8213.7|8210.7|8209.9|8206.9|8213.9|8210.9|8203.4|8200.4|97
1723435200000|2024-08-12 04:00:00|8209.7|8206.7|8210.7|8207.7|8212.7|8209.7|8207.4|8204.4|145
1723438800000|2024-08-12 05:00:00|8210.4|8207.4|8205.7|8202.7|8212.4|8209.4|8203.4|8200.4|333
1723442400000|2024-08-12 06:00:00|8205.9|8202.9|8207.2|8205.2|8213.9|8211.9|8192.4|8190.4|1815
1723446000000|2024-08-12 07:00:00|8206.7|8205.7|8216.3|8215.3|8225.9|8224.9|8194.7|8193.7|6972
1723449600000|2024-08-12 08:00:00|8215.8|8214.8|8185.3|8184.3|8221.8|8220.8|8182.8|8181.8|2331
1723453200000|2024-08-12 09:00:00|8185.6|8184.6|8198.8|8197.8|8200.6|8199.6|8185.3|8184.3|2296
1723456800000|2024-08-12 10:00:00|8199.1|8198.1|8208.8|8207.8|8209.3|8208.3|8198.6|8197.6|1627
1723460400000|2024-08-12 11:00:00|8208.6|8207.6|8204.7|8203.7|8222.3|8221.3|8204.7|8203.7|2228
1723464000000|2024-08-12 12:00:00|8205.2|8204.2|8202.2|8201.2|8205.2|8204.2|8191.7|8190.7|2225
1723467600000|2024-08-12 13:00:00|8201.9|8200.9|8196.9|8195.9|8218.4|8217.4|8191.9|8190.9|3824
1723471200000|2024-08-12 14:00:00|8197.4|8196.4|8223.3|8222.3|8225.3|8224.3|8194.5|8193.5|4874
1723474800000|2024-08-12 15:00:00|8223|8222|8230.3|8228.3|8231.3|8229.3|8205.3|8203.3|16769
1723478400000|2024-08-12 16:00:00|8230|8228|8220.8|8218.8|8233.8|8231.8|8220.5|8218.5|2135
1723482000000|2024-08-12 17:00:00|8220.5|8218.5|8216|8214|8232|8230|8212|8210|889
1723485600000|2024-08-12 18:00:00|8216.3|8214.3|8219.5|8217.5|8221.5|8219.5|8212.3|8210.3|657
1723489200000|2024-08-12 19:00:00|8219|8217|8223.5|8219.5|8226|8224|8210.5|8208.5|1586
1723492800000|2024-08-12 20:00:00|8223.2|8219.2|8217.3|8213.3|8225|8221|8215.5|8211.5|0
1723496400000|2024-08-12 21:00:00|8217.4|8213.4|8218.4|8214.4|8218.7|8214.7|8217.4|8213.4|0
1723500000000|2024-08-12 22:00:00|8219.5|8215.5|8220.5|8216.5|8222.7|8218.7|8218.6|8214.6|0
1723503600000|2024-08-12 23:00:00|8220.6|8216.6|8222.5|8218.5|8225.5|8221.5|8218.9|8214.9|0
1723507200000|2024-08-13 00:00:00|8222.6|8218.6|8231.3|8228.3|8233.8|8230.8|8219.5|8216.5|172
1723510800000|2024-08-13 01:00:00|8231|8228|8233.5|8230.5|8242.3|8239.3|8229.5|8226.5|214
1723514400000|2024-08-13 02:00:00|8233.3|8230.3|8235|8232|8239.3|8236.3|8232|8229|146
1723518000000|2024-08-13 03:00:00|8235.3|8232.3|8233.3|8230.3|8237.5|8234.5|8228.3|8225.3|337
1723521600000|2024-08-13 04:00:00|8233.5|8230.5|8234.3|8231.3|8235.3|8232.3|8229.8|8226.8|90
1723525200000|2024-08-13 05:00:00|8234.5|8231.5|8234.8|8231.8|8236|8233|8230.8|8227.8|271
1723528800000|2024-08-13 06:00:00|8234.3|8232.3|8233.3|8231.3|8234.8|8232.8|8209.5|8207.5|1722
1723532400000|2024-08-13 07:00:00|8232.8|8231.8|8219.4|8218.4|8246.5|8245.5|8216.1|8215.1|5832
1723536000000|2024-08-13 08:00:00|8218.6|8217.6|8211.1|8210.1|8224.4|8223.4|8199.6|8198.6|3375
1723539600000|2024-08-13 09:00:00|8210.9|8209.9|8209.1|8208.1|8214.1|8213.1|8205.1|8204.1|2229
1723543200000|2024-08-13 10:00:00|8209.6|8208.6|8196.9|8195.9|8209.6|8208.6|8187.1|8186.1|3959
1723546800000|2024-08-13 11:00:00|8197.1|8196.1|8203.9|8202.9|8206.1|8205.1|8192.9|8191.9|2817
1723550400000|2024-08-13 12:00:00|8204.2|8203.2|8220.7|8219.7|8228.9|8227.9|8200.2|8199.2|4547
1723554000000|2024-08-13 13:00:00|8220.4|8219.4|8225.9|8224.9|8232.7|8231.7|8213.4|8212.4|5886
1723557600000|2024-08-13 14:00:00|8226.2|8225.2|8226.1|8225.1|8231.4|8230.4|8214.4|8213.4|6777
1723561200000|2024-08-13 15:00:00|8226.4|8225.4|8231.9|8229.9|8239.6|8237.6|8225.4|8224.4|11366
1723564800000|2024-08-13 16:00:00|8232.4|8230.4|8244.6|8242.6|8244.6|8242.6|8228.9|8226.9|1484
1723568400000|2024-08-13 17:00:00|8244.4|8242.4|8242.1|8240.1|8244.6|8242.6|8233.6|8231.6|1178
1723572000000|2024-08-13 18:00:00|8242.4|8240.4|8248.6|8246.6|8249.4|8247.4|8237.4|8235.4|923
1723575600000|2024-08-13 19:00:00|8248.4|8246.4|8257.5|8253.5|8261.4|8259.4|8248.4|8246.4|1819
1723579200000|2024-08-13 20:00:00|8258.1|8254.1|8255.2|8251.2|8259.6|8255.6|8253.1|8249.1|0
1723582800000|2024-08-13 21:00:00|8255.3|8251.3|8255.5|8251.5|8256.1|8252.1|8252.5|8248.5|0
1723586400000|2024-08-13 22:00:00|8255.6|8251.6|8254.5|8250.5|8259.5|8255.5|8252.3|8248.3|0
1723590000000|2024-08-13 23:00:00|8254.4|8250.4|8256.8|8252.8|8257.8|8253.8|8253.5|8249.5|0
1723593600000|2024-08-14 00:00:00|8256.9|8252.9|8258.2|8255.2|8265.6|8262.6|8254.9|8251.9|170
1723597200000|2024-08-14 01:00:00|8257.2|8254.2|8276.5|8273.5|8276.7|8273.7|8255.7|8252.7|342
1723600800000|2024-08-14 02:00:00|8276.7|8273.7|8267|8264|8277.7|8274.7|8259.7|8256.7|153
1723604400000|2024-08-14 03:00:00|8267.2|8264.2|8267|8264|8270.2|8267.2|8260.2|8257.2|156
1723608000000|2024-08-14 04:00:00|8267.2|8264.2|8264.7|8261.7|8272.5|8269.5|8264.5|8261.5|162
1723611600000|2024-08-14 05:00:00|8264.5|8261.5|8256.7|8253.7|8268|8265|8256.7|8253.7|294
1723615200000|2024-08-14 06:00:00|8256.2|8254.2|8289.2|8287.2|8314|8312|8256.2|8254.2|3178
1723618800000|2024-08-14 07:00:00|8288.7|8287.7|8266.9|8265.9|8293.2|8292.2|8265.1|8264.1|12184
1723622400000|2024-08-14 08:00:00|8266.6|8265.6|8279.1|8278.1|8283.4|8282.4|8262.9|8261.9|3972
1723626000000|2024-08-14 09:00:00|8279.6|8278.6|8274.9|8273.9|8284.9|8283.9|8271.1|8270.1|3562
1723629600000|2024-08-14 10:00:00|8274.6|8273.6|8264.6|8263.6|8276.4|8275.4|8260.6|8259.6|3551
1723633200000|2024-08-14 11:00:00|8264.4|8263.4|8261.2|8260.2|8265.1|8264.1|8250.9|8249.9|3351
1723636800000|2024-08-14 12:00:00|8260.7|8259.7|8253.7|8252.7|8264|8263|8242.7|8241.7|4749
1723640400000|2024-08-14 13:00:00|8254|8253|8259.7|8258.7|8270|8269|8253.7|8252.7|4609
1723644000000|2024-08-14 14:00:00|8260|8259|8269.2|8268.2|8270.5|8269.5|8254.7|8253.7|5854
1723647600000|2024-08-14 15:00:00|8269.5|8268.5|8261.7|8259.7|8279|8277.5|8249.5|8247.5|19488
1723651200000|2024-08-14 16:00:00|8261.5|8259.5|8262|8260|8266.5|8264.5|8252.2|8250.2|2427
1723654800000|2024-08-14 17:00:00|8261.5|8259.5|8263.2|8261.2|8266.2|8264.2|8255|8253|930
1723658400000|2024-08-14 18:00:00|8263|8261|8275.2|8273.2|8276.2|8274.2|8259|8257|817
1723662000000|2024-08-14 19:00:00|8275|8273|8278.6|8274.6|8280.5|8278.5|8268.7|8266.7|1293
1723665600000|2024-08-14 20:00:00|8278.4|8274.4|8281.2|8277.2|8286.5|8282.5|8277|8273|0
1723669200000|2024-08-14 21:00:00|8281.1|8277.1|8280.1|8276.1|8281.9|8277.9|8278.7|8274.7|0
1723672800000|2024-08-14 22:00:00|8279.7|8275.7|8276.6|8272.6|8280.4|8276.4|8274.4|8270.4|0
1723676400000|2024-08-14 23:00:00|8276.7|8272.7|8280|8276|8282.9|8278.9|8271.8|8267.8|0
1723680000000|2024-08-15 00:00:00|8280.2|8276.2|8290.4|8287.4|8291.2|8288.2|8280.2|8276.2|257
1723683600000|2024-08-15 01:00:00|8290.2|8287.2|8294.2|8291.2|8294.4|8291.4|8285.4|8282.4|227
1723687200000|2024-08-15 02:00:00|8294.4|8291.4|8304.2|8301.2|8309.9|8306.9|8292.7|8289.7|162
1723690800000|2024-08-15 03:00:00|8304.4|8301.4|8303.7|8300.7|8305.4|8302.4|8298.2|8295.2|104
1723694400000|2024-08-15 04:00:00|8303.4|8300.4|8296.9|8293.9|8303.4|8300.4|8295.4|8292.4|179
1723698000000|2024-08-15 05:00:00|8296.7|8293.7|8286.4|8283.4|8297.2|8294.2|8285.4|8282.4|270
1723701600000|2024-08-15 06:00:00|8285.9|8283.9|8294.9|8292.9|8299.2|8297.2|8271.7|8269.7|1568
1723705200000|2024-08-15 07:00:00|8294.4|8293.4|8290.2|8289.2|8297.2|8296.2|8283.9|8282.9|6922
1723708800000|2024-08-15 08:00:00|8289.9|8288.9|8290.2|8289.2|8293.2|8292.2|8278.9|8277.9|3218
1723712400000|2024-08-15 09:00:00|8289.9|8288.9|8281.7|8280.7|8291.9|8290.9|8279.2|8278.2|3338
1723716000000|2024-08-15 10:00:00|8281.9|8280.9|8282.2|8281.2|8287.4|8286.4|8276.2|8275.2|2506
1723719600000|2024-08-15 11:00:00|8282.5|8281.5|8288.3|8287.3|8294|8293|8281|8280|2867
1723723200000|2024-08-15 12:00:00|8288.8|8287.8|8338|8337|8341.8|8340.8|8285.3|8284.3|7261
1723726800000|2024-08-15 13:00:00|8338.3|8337.3|8351.3|8350.3|8369.5|8368.5|8335|8334|10327
1723730400000|2024-08-15 14:00:00|8351.8|8350.8|8349|8348|8356|8355|8329.8|8328.8|9081
1723734000000|2024-08-15 15:00:00|8349.2|8348.2|8351.5|8349.5|8355.2|8353.2|8342.5|8341.5|17037
1723737600000|2024-08-15 16:00:00|8351.7|8349.7|8353.5|8351.5|8354.5|8352.5|8346.7|8344.7|2500
1723741200000|2024-08-15 17:00:00|8353.7|8351.7|8353.7|8351.7|8357.5|8355.5|8349.2|8347.2|969
1723744800000|2024-08-15 18:00:00|8354|8352|8346|8344|8354.7|8352.7|8345|8343|862
1723748400000|2024-08-15 19:00:00|8345.5|8343.5|8350.9|8346.9|8351.5|8349.5|8342.2|8340.2|1718
1723752000000|2024-08-15 20:00:00|8350.7|8346.7|8347.7|8343.7|8351.6|8347.6|8344|8340|0
1723755600000|2024-08-15 21:00:00|8348|8344|8349|8345|8349|8345|8347.3|8343.3|0
1723759200000|2024-08-15 22:00:00|8348.9|8344.9|8356.8|8352.8|8357.3|8353.3|8346.8|8342.8|0
1723762800000|2024-08-15 23:00:00|8356.9|8352.9|8356.9|8352.9|8362|8358|8352.5|8348.5|0
1723766400000|2024-08-16 00:00:00|8357|8353|8348.4|8345.4|8361.4|8358.4|8342.1|8339.1|379
1723770000000|2024-08-16 01:00:00|8348.1|8345.1|8349.9|8346.9|8350.1|8347.1|8342.6|8339.6|173
1723773600000|2024-08-16 02:00:00|8350.1|8347.1|8347.6|8344.6|8355.1|8352.1|8347.4|8344.4|158
1723777200000|2024-08-16 03:00:00|8347.4|8344.4|8342.9|8339.9|8347.6|8344.6|8341.1|8338.1|211
1723780800000|2024-08-16 04:00:00|8342.6|8339.6|8340.1|8337.1|8344.4|8341.4|8338.6|8335.6|146
1723784400000|2024-08-16 05:00:00|8339.9|8336.9|8347.6|8344.6|8349.9|8346.9|8339.1|8336.1|241
1723788000000|2024-08-16 06:00:00|8347.9|8344.9|8344.6|8342.6|8359.4|8357.4|8341.1|8339.1|1336
1723791600000|2024-08-16 07:00:00|8344.1|8343.1|8331.7|8330.7|8351.1|8350.1|8319.6|8318.6|10197
1723795200000|2024-08-16 08:00:00|8331.4|8330.4|8330.2|8329.2|8348.2|8347.2|8324.7|8323.7|6154
1723798800000|2024-08-16 09:00:00|8329.9|8328.9|8318.4|8317.4|8336.2|8335.2|8316.4|8315.4|11358
1723802400000|2024-08-16 10:00:00|8318.2|8317.2|8314.9|8313.9|8318.4|8317.4|8306.4|8305.4|3692
1723806000000|2024-08-16 11:00:00|8314.7|8313.7|8302.8|8301.8|8315.2|8314.2|8300.3|8299.3|3808
1723809600000|2024-08-16 12:00:00|8303.1|8302.1|8300.8|8299.8|8306.1|8305.1|8291.1|8290.1|5428
1723813200000|2024-08-16 13:00:00|8301.1|8300.1|8311.8|8310.8|8314.8|8313.8|8295.1|8294.1|6403
1723816800000|2024-08-16 14:00:00|8309.8|8308.8|8307.6|8306.6|8319.4|8318.4|8306.4|8305.4|7971
1723820400000|2024-08-16 15:00:00|8307.1|8306.1|8308.1|8306.1|8314.4|8313.4|8305.9|8304.9|10628
1723824000000|2024-08-16 16:00:00|8307.9|8305.9|8306.1|8304.1|8310.1|8308.1|8300.1|8298.1|1886
1723827600000|2024-08-16 17:00:00|8306.4|8304.4|8302.6|8300.6|8306.9|8304.9|8297.1|8295.1|1444
1723831200000|2024-08-16 18:00:00|8302.4|8300.4|8301.9|8299.9|8302.9|8300.9|8295.1|8293.1|1003
1723834800000|2024-08-16 19:00:00|8301.6|8299.6|8298.9|8294.9|8302.9|8300.9|8291.6|8289.6|1570
1723838400000|2024-08-16 20:00:00|8299.4|8295.4|8300.3|8296.3|8303.2|8299.2|8298|8294|0
1724018400000|2024-08-18 22:00:00|8305.8|8301.8|8305.6|8301.6|8312.7|8308.7|8303.1|8299.1|0
1724022000000|2024-08-18 23:00:00|8305.7|8301.7|8308.7|8304.7|8309.6|8305.6|8299.7|8295.7|0
1724025600000|2024-08-19 00:00:00|8308.9|8304.9|8303.8|8300.8|8310.4|8306.4|8298.9|8295.9|496
1724029200000|2024-08-19 01:00:00|8303.6|8300.6|8301.6|8298.6|8306.6|8303.6|8298.3|8295.3|209
1724032800000|2024-08-19 02:00:00|8301.8|8298.8|8305.8|8302.8|8306.3|8303.3|8298.3|8295.3|250
1724036400000|2024-08-19 03:00:00|8306.3|8303.3|8311.1|8308.1|8314.6|8311.6|8304.8|8301.8|248
1724040000000|2024-08-19 04:00:00|8311.6|8308.6|8304.6|8301.6|8315.1|8312.1|8303.6|8300.6|125
1724043600000|2024-08-19 05:00:00|8304.3|8301.3|8293.1|8290.1|8307.6|8304.6|8290.8|8287.8|430
1724047200000|2024-08-19 06:00:00|8292.8|8289.8|8286.8|8284.8|8294.3|8292.3|8276.6|8274.6|1951
1724050800000|2024-08-19 07:00:00|8286.3|8285.3|8287.1|8286.1|8305.6|8304.6|8283.8|8282.8|6018
1724054400000|2024-08-19 08:00:00|8286.8|8285.8|8298.7|8297.7|8303.5|8302.5|8284.3|8283.3|2648
1724058000000|2024-08-19 09:00:00|8298.5|8297.5|8308|8307|8309|8308|8294|8293|2985
1724061600000|2024-08-19 10:00:00|8308.5|8307.5|8313|8312|8313|8312|8297.5|8296.5|2476
1724065200000|2024-08-19 11:00:00|8313.2|8312.2|8312.6|8311.6|8314|8313|8306.2|8305.2|2069
1724068800000|2024-08-19 12:00:00|8313.1|8312.1|8328.6|8327.6|8331.6|8330.6|8313.1|8312.1|2934
1724072400000|2024-08-19 13:00:00|8328.8|8327.8|8355.3|8354.3|8357.6|8356.6|8328.1|8327.1|5930
1724076000000|2024-08-19 14:00:00|8355.6|8354.6|8372.3|8371.3|8375.3|8374.3|8353.8|8352.8|6079
1724079600000|2024-08-19 15:00:00|8372.5|8371.5|8356.8|8354.8|8373.5|8372.5|8351|8349|11899
1724083200000|2024-08-19 16:00:00|8356.5|8354.5|8361|8359|8363.3|8361.3|8349.5|8347.5|1903
1724086800000|2024-08-19 17:00:00|8360.5|8358.5|8354|8352|8361.8|8359.8|8352.3|8350.3|754
1724090400000|2024-08-19 18:00:00|8353.8|8351.8|8350.8|8348.8|8356|8354|8348|8346|822
1724094000000|2024-08-19 19:00:00|8350.5|8348.5|8343.5|8339.5|8351.5|8349.5|8336.3|8334.3|1872
1724097600000|2024-08-19 20:00:00|8344.4|8340.4|8344|8340|8345.5|8341.5|8340.2|8336.2|3
1724101200000|2024-08-19 21:00:00|8344.1|8340.1|8344.9|8340.9|8345.6|8341.6|8344|8340|0
1724104800000|2024-08-19 22:00:00|8346|8342|8349.4|8345.4|8351.7|8347.7|8346|8342|0
1724108400000|2024-08-19 23:00:00|8349.5|8345.5|8346|8342|8350.7|8346.7|8343.6|8339.6|0
1724112000000|2024-08-20 00:00:00|8346.1|8342.1|8340|8337|8350.7|8347.7|8334.5|8331.5|219
1724115600000|2024-08-20 01:00:00|8340.2|8337.2|8335.5|8332.5|8340.2|8337.2|8334.2|8331.2|127
1724119200000|2024-08-20 02:00:00|8336|8333|8342|8339|8342.7|8339.7|8335|8332|121
1724122800000|2024-08-20 03:00:00|8341.7|8338.7|8335.2|8332.2|8341.7|8338.7|8334.2|8331.2|103
1724126400000|2024-08-20 04:00:00|8335|8332|8340.7|8337.7|8341.2|8338.2|8333.2|8330.2|123
1724130000000|2024-08-20 05:00:00|8341|8338|8344|8341|8345.2|8342.2|8339.2|8336.2|180
1724133600000|2024-08-20 06:00:00|8343.2|8340.2|8337.7|8335.7|8343.2|8340.7|8324.2|8322.2|1505
1724137200000|2024-08-20 07:00:00|8337.2|8336.2|8322.5|8321.5|8348.5|8347.5|8319|8318|6746
1724140800000|2024-08-20 08:00:00|8322.3|8321.3|8318|8317|8322.8|8321.8|8304|8303|4856
1724144400000|2024-08-20 09:00:00|8318.3|8317.3|8300.5|8299.5|8321.8|8320.8|8296|8295|4688
1724148000000|2024-08-20 10:00:00|8300.8|8299.8|8309|8308|8309.8|8308.8|8294.8|8293.8|3096
1724151600000|2024-08-20 11:00:00|8308.8|8307.8|8298.2|8297.2|8310.8|8309.8|8292.8|8291.8|2439
1724155200000|2024-08-20 12:00:00|8297.9|8296.9|8289.7|8288.7|8299.2|8298.2|8281.7|8280.7|3796
1724158800000|2024-08-20 13:00:00|8289.4|8288.4|8288.2|8287.2|8292.7|8291.7|8273.2|8272.2|7477
1724162400000|2024-08-20 14:00:00|8287.2|8286.2|8278.1|8277.1|8288.2|8287.2|8270.6|8269.6|6887
1724166000000|2024-08-20 15:00:00|8277.8|8276.8|8269.1|8267.1|8283.1|8282.1|8259.6|8257.6|15900
1724169600000|2024-08-20 16:00:00|8269.6|8267.6|8248.6|8246.6|8269.6|8267.6|8248.3|8246.3|2737
1724173200000|2024-08-20 17:00:00|8248.3|8246.3|8245.3|8243.3|8248.8|8246.8|8240.8|8238.8|1776
1724176800000|2024-08-20 18:00:00|8245.1|8243.1|8249.1|8247.1|8255.8|8253.8|8244.1|8242.1|1550
1724180400000|2024-08-20 19:00:00|8248.8|8246.8|8245.6|8241.6|8255.3|8253.3|8240.1|8238.1|2026
1724184000000|2024-08-20 20:00:00|8246|8242|8246.5|8242.5|8250.8|8246.8|8245.4|8241.4|1
1724187600000|2024-08-20 21:00:00|8246.6|8242.6|8246.6|8242.6|8246.9|8242.9|8246|8242|0
1724191200000|2024-08-20 22:00:00|8246.4|8242.4|8247.1|8243.1|8248.8|8244.8|8245|8241|0
1724194800000|2024-08-20 23:00:00|8247.2|8243.2|8250.2|8246.2|8250.3|8246.3|8245.7|8241.7|0
1724198400000|2024-08-21 00:00:00|8250|8246|8258.7|8255.7|8260.8|8257.8|8240.8|8237.8|293
1724202000000|2024-08-21 01:00:00|8258.4|8255.4|8250.7|8247.7|8260.2|8257.2|8248.7|8245.7|112
1724205600000|2024-08-21 02:00:00|8250.9|8247.9|8262.9|8259.9|8262.9|8259.9|8250.4|8247.4|222
1724209200000|2024-08-21 03:00:00|8261.4|8258.4|8273.9|8270.9|8276.7|8273.7|8260.9|8257.9|274
1724212800000|2024-08-21 04:00:00|8273.7|8270.7|8282.9|8279.9|8282.9|8279.9|8272.2|8269.2|194
1724216400000|2024-08-21 05:00:00|8281.9|8278.9|8284.9|8281.9|8287.9|8284.9|8280.9|8277.9|233
1724220000000|2024-08-21 06:00:00|8284.7|8281.7|8280.9|8278.9|8287.9|8285.9|8269.9|8267.9|1339
1724223600000|2024-08-21 07:00:00|8280.4|8279.4|8279|8278|8290.2|8289.2|8269.7|8268.7|5548
1724227200000|2024-08-21 08:00:00|8278.7|8277.7|8283.2|8282.2|8288.5|8287.5|8276.2|8275.2|2238
1724230800000|2024-08-21 09:00:00|8284|8283|8290.7|8289.7|8294|8293|8284|8283|2505
1724234400000|2024-08-21 10:00:00|8290.5|8289.5|8295|8294|8295.2|8294.2|8285.2|8284.2|2687
1724238000000|2024-08-21 11:00:00|8293.7|8292.7|8294.5|8293.5|8296.7|8295.7|8283.5|8282.5|2956
1724241600000|2024-08-21 12:00:00|8294.7|8293.7|8291.5|8290.5|8298.5|8297.5|8284.7|8283.7|2419
1724245200000|2024-08-21 13:00:00|8291.2|8290.2|8281|8280|8291.5|8290.5|8273|8272|4936
1724248800000|2024-08-21 14:00:00|8280.7|8279.7|8272.8|8271.8|8289.2|8288.2|8263.8|8262.8|6661
1724252400000|2024-08-21 15:00:00|8272.5|8271.5|8273.8|8271.8|8289.8|8288|8267.8|8266.8|10878
1724256000000|2024-08-21 16:00:00|8273.6|8271.6|8274.3|8272.3|8275.6|8273.6|8265.8|8263.8|1845
1724259600000|2024-08-21 17:00:00|8273.8|8271.8|8269.8|8267.8|8274.8|8272.8|8267.6|8265.6|841
1724263200000|2024-08-21 18:00:00|8273.1|8271.1|8276.8|8274.8|8280.1|8278.1|8265.8|8263.8|1205
1724266800000|2024-08-21 19:00:00|8276.6|8274.6|8285.3|8281.3|8285.9|8283.8|8274.6|8272.6|1276
1724270400000|2024-08-21 20:00:00|8284.9|8280.9|8284.9|8280.9|8288.6|8284.6|8280.1|8276.1|6
1724274000000|2024-08-21 21:00:00|8285|8281|8284.3|8280.3|8285.7|8281.7|8284|8280|0
1724277600000|2024-08-21 22:00:00|8284.5|8280.5|8287.8|8283.8|8289.3|8285.3|8283.2|8279.2|0
1724281200000|2024-08-21 23:00:00|8287.9|8283.9|8285.5|8281.5|8288.2|8284.2|8285|8281|0
1724284800000|2024-08-22 00:00:00|8285.4|8281.4|8291.1|8288.1|8298.8|8295.8|8285|8281|152
1724288400000|2024-08-22 01:00:00|8291.3|8288.3|8279.8|8276.8|8291.3|8288.3|8279.1|8276.1|106
1724292000000|2024-08-22 02:00:00|8279.6|8276.6|8271.1|8268.1|8281.1|8278.1|8270.3|8267.3|219
1724295600000|2024-08-22 03:00:00|8270.8|8267.8|8268.1|8265.1|8271.6|8268.6|8267.3|8264.3|182
1724299200000|2024-08-22 04:00:00|8268.3|8265.3|8274.6|8271.6|8274.8|8271.8|8267.8|8264.8|163
1724302800000|2024-08-22 05:00:00|8274.3|8271.3|8280.3|8277.3|8282.1|8279.1|8274.1|8271.1|182
1724306400000|2024-08-22 06:00:00|8280.8|8277.8|8279.8|8277.8|8281.1|8278.8|8271.3|8269.3|827
1724310000000|2024-08-22 07:00:00|8279.3|8278.3|8306.3|8305.3|8313.3|8312.3|8278.3|8277.3|6701
1724313600000|2024-08-22 08:00:00|8306|8305|8306|8305|8321|8320|8301.5|8300.5|3947
1724317200000|2024-08-22 09:00:00|8306.3|8305.3|8298|8297|8316.8|8315.8|8296.8|8295.8|2597
1724320800000|2024-08-22 10:00:00|8298.3|8297.3|8300.8|8299.8|8306.8|8305.8|8293|8292|2443
1724324400000|2024-08-22 11:00:00|8300.5|8299.5|8290.8|8289.8|8300.5|8299.5|8290.1|8289.1|2263
1724328000000|2024-08-22 12:00:00|8291.3|8290.3|8280.8|8279.8|8293.1|8292.1|8279.8|8278.8|3891
1724331600000|2024-08-22 13:00:00|8281.1|8280.1|8298.6|8297.6|8300.8|8299.8|8279.6|8278.6|4894
1724335200000|2024-08-22 14:00:00|8298.8|8297.8|8283.7|8282.7|8300.6|8299.6|8277.5|8276.5|4751
1724338800000|2024-08-22 15:00:00|8283.2|8282.2|8279.5|8277.5|8293|8292|8273.7|8271.7|10764
1724342400000|2024-08-22 16:00:00|8279.7|8277.7|8292.7|8290.7|8298.2|8296.2|8279.2|8277.2|2105
1724346000000|2024-08-22 17:00:00|8292.5|8290.5|8281.7|8279.7|8300|8298|8279.7|8277.7|1352
1724349600000|2024-08-22 18:00:00|8281.5|8279.5|8282.2|8280.2|8293.2|8291.2|8278.5|8276.5|860
1724353200000|2024-08-22 19:00:00|8282.7|8280.7|8281.4|8277.4|8288.5|8286.5|8276.5|8274.5|1920
1724356800000|2024-08-22 20:00:00|8281.3|8277.3|8284.6|8280.6|8288.4|8284.4|8276|8272|0
1724360400000|2024-08-22 21:00:00|8285|8281|8285.3|8281.3|8286.3|8282.3|8284.4|8280.4|0
1724364000000|2024-08-22 22:00:00|8285.6|8281.6|8290.4|8286.4|8291|8287|8284.5|8280.5|0
1724367600000|2024-08-22 23:00:00|8290.5|8286.5|8288.5|8284.5|8291.5|8287.5|8281.9|8277.9|0
1724371200000|2024-08-23 00:00:00|8288.6|8284.6|8293.6|8290.6|8300.3|8297.3|8288.6|8284.6|116
1724374800000|2024-08-23 01:00:00|8293.1|8290.1|8294.6|8291.6|8297.6|8294.6|8290.6|8287.6|136
1724378400000|2024-08-23 02:00:00|8294.8|8291.8|8300.6|8297.6|8302.8|8299.8|8293.8|8290.8|73
1724382000000|2024-08-23 03:00:00|8301.3|8298.3|8311.3|8308.3|8312.6|8309.6|8300.1|8297.1|116
1724385600000|2024-08-23 04:00:00|8310.6|8307.6|8315.8|8312.8|8322.1|8319.1|8310.1|8307.1|173
1724389200000|2024-08-23 05:00:00|8314.8|8311.8|8311.6|8308.6|8316.6|8313.6|8309.3|8306.3|217
1724392800000|2024-08-23 06:00:00|8311.3|8308.3|8309.3|8307.3|8325.6|8323.6|8308.3|8306.3|1527
1724396400000|2024-08-23 07:00:00|8308.8|8307.8|8302.5|8301.5|8319.8|8318.8|8301.3|8300.3|5121
1724400000000|2024-08-23 08:00:00|8302.3|8301.3|8303.8|8302.8|8309.3|8308.3|8300.3|8299.3|1558
1724403600000|2024-08-23 09:00:00|8303.5|8302.5|8308|8307|8313.8|8312.8|8300|8299|2730
1724407200000|2024-08-23 10:00:00|8308.3|8307.3|8322.3|8321.3|8323|8322|8305.8|8304.8|2514
1724410800000|2024-08-23 11:00:00|8320.3|8319.3|8313.4|8312.4|8323|8322|8309.6|8308.6|2288
1724414400000|2024-08-23 12:00:00|8313.1|8312.1|8312.4|8311.4|8321.4|8320.4|8311.9|8310.9|2668
1724418000000|2024-08-23 13:00:00|8312.1|8311.1|8305.4|8304.4|8318.1|8317.1|8299.6|8298.6|2580
1724421600000|2024-08-23 14:00:00|8305.6|8304.6|8330.5|8329.5|8332.8|8331.8|8305.1|8304.1|8978
1724425200000|2024-08-23 15:00:00|8330.3|8329.3|8318.8|8316.8|8334.3|8332.8|8317|8315|12734
1724428800000|2024-08-23 16:00:00|8319.3|8317.3|8329|8327|8330|8328|8312.8|8310.8|2370
1724432400000|2024-08-23 17:00:00|8328.8|8326.8|8325|8323|8331.5|8329.5|8321.8|8319.8|789
1724436000000|2024-08-23 18:00:00|8325.5|8323.5|8327.5|8325.5|8327.5|8325.5|8320.5|8318.5|548
1724439600000|2024-08-23 19:00:00|8327.3|8325.3|8337.3|8333.3|8341.3|8339.3|8324.3|8322.3|2046
1724443200000|2024-08-23 20:00:00|8336|8332|8326.2|8322.2|8336.8|8332.8|8326.2|8322.2|0
1724623200000|2024-08-25 22:00:00|8331.1|8327.1|8320.9|8316.9|8334.8|8330.8|8320.3|8316.3|0
1724626800000|2024-08-25 23:00:00|8321|8317|8326.5|8322.5|8326.7|8322.7|8318.6|8314.6|0
1724630400000|2024-08-26 00:00:00|8326.7|8322.7|8329.1|8325.1|8329.4|8325.4|8314.7|8310.7|0
1724634000000|2024-08-26 01:00:00|8329.2|8325.2|8323.8|8319.8|8330.5|8326.5|8323.8|8319.8|0
1724637600000|2024-08-26 02:00:00|8323.9|8319.9|8318.9|8314.9|8325|8321|8318.8|8314.8|0
1724641200000|2024-08-26 03:00:00|8318.8|8314.8|8318.7|8314.7|8323.5|8319.5|8316.6|8312.6|0
1724644800000|2024-08-26 04:00:00|8318.6|8314.6|8319.1|8315.1|8321.2|8317.2|8317.7|8313.7|0
1724648400000|2024-08-26 05:00:00|8319|8315|8322.9|8318.9|8325.4|8321.4|8316.6|8312.6|0
1724652000000|2024-08-26 06:00:00|8323|8319|8325.5|8321.5|8328.9|8324.9|8318.8|8314.8|0
1724655600000|2024-08-26 07:00:00|8325.6|8321.6|8328.7|8324.7|8333.5|8329.5|8323|8319|0
1724659200000|2024-08-26 08:00:00|8328.6|8324.6|8333.3|8329.3|8338.8|8334.8|8326.5|8322.5|0
1724662800000|2024-08-26 09:00:00|8334.2|8330.2|8326.7|8322.7|8334.3|8330.3|8324.5|8320.5|0
1724666400000|2024-08-26 10:00:00|8326.6|8322.6|8331.5|8327.5|8333.8|8329.8|8326.4|8322.4|0
1724670000000|2024-08-26 11:00:00|8331.6|8327.6|8335.6|8331.6|8336.5|8332.5|8327.3|8323.3|0
1724673600000|2024-08-26 12:00:00|8335.5|8331.5|8334.7|8330.7|8335.6|8331.6|8329|8325|0
1724677200000|2024-08-26 13:00:00|8334.6|8330.6|8335.9|8331.9|8337.1|8333.1|8325.6|8321.6|0
1724680800000|2024-08-26 14:00:00|8336|8332|8323.7|8319.7|8337|8333|8313.7|8309.7|0
1724684400000|2024-08-26 15:00:00|8323.6|8319.6|8315.6|8311.6|8326|8322|8314|8310|0
1724688000000|2024-08-26 16:00:00|8315.5|8311.5|8326.4|8322.4|8329.4|8325.4|8313.1|8309.1|0
1724691600000|2024-08-26 17:00:00|8326.9|8322.9|8315.8|8311.8|8329.8|8325.8|8309.7|8305.7|0
1724695200000|2024-08-26 18:00:00|8315.9|8311.9|8327.6|8323.6|8328.9|8324.9|8311|8307|0
1724698800000|2024-08-26 19:00:00|8327.4|8323.4|8325.3|8321.3|8327.8|8323.8|8319.6|8315.6|0
1724702400000|2024-08-26 20:00:00|8324.9|8320.9|8317|8313|8324.9|8320.9|8315.1|8311.1|0
1724706000000|2024-08-26 21:00:00|8316.9|8312.9|8319.3|8315.3|8319.7|8315.7|8316.9|8312.9|0
1724709600000|2024-08-26 22:00:00|8319.5|8315.5|8316.3|8312.3|8323|8319|8313.4|8309.4|0
1724713200000|2024-08-26 23:00:00|8316.2|8312.2|8324.7|8320.7|8325.5|8321.5|8315.6|8311.6|0
1724716800000|2024-08-27 00:00:00|8324.9|8320.9|8350.5|8347.5|8360|8357|8324.1|8320.1|650
1724720400000|2024-08-27 01:00:00|8350.7|8347.7|8353.2|8350.2|8354.5|8351.5|8347.7|8344.7|315
1724724000000|2024-08-27 02:00:00|8352.7|8349.7|8362|8359|8363.7|8360.7|8351.5|8348.5|129
1724727600000|2024-08-27 03:00:00|8362.2|8359.2|8365.2|8362.2|8365.2|8362.2|8361|8358|142
1724731200000|2024-08-27 04:00:00|8365.5|8362.5|8365.5|8362.5|8367.5|8364.5|8359.7|8356.7|171
1724734800000|2024-08-27 05:00:00|8365.7|8362.7|8368|8365|8372.7|8369.7|8364|8361|588
1724738400000|2024-08-27 06:00:00|8367.7|8364.7|8355.2|8353.2|8369.2|8367.2|8355.2|8353.2|2119
1724742000000|2024-08-27 07:00:00|8356|8354|8394.6|8393.6|8403.4|8402.4|8355.5|8354|13427
1724745600000|2024-08-27 08:00:00|8393.4|8392.4|8384.6|8383.6|8396.6|8395.6|8372.6|8371.6|4695
1724749200000|2024-08-27 09:00:00|8384.9|8383.9|8341.4|8340.4|8386.6|8385.6|8340.6|8339.6|3855
1724752800000|2024-08-27 10:00:00|8341.1|8340.1|8357.4|8356.4|8359.1|8358.1|8329.9|8328.9|3923
1724756400000|2024-08-27 11:00:00|8356.6|8355.6|8354.6|8353.6|8361.9|8360.9|8346.4|8345.4|4199
1724760000000|2024-08-27 12:00:00|8355.1|8354.1|8343.4|8342.4|8360.9|8359.9|8337.4|8336.4|3241
1724763600000|2024-08-27 13:00:00|8343.6|8342.6|8348.6|8347.6|8363.4|8362.4|8341.4|8340.4|4892
1724767200000|2024-08-27 14:00:00|8349.6|8348.6|8353.1|8352.1|8360.9|8359.9|8346.4|8345.4|5402
1724770800000|2024-08-27 15:00:00|8353.4|8352.4|8350.4|8348.4|8356.4|8355.4|8343.9|8341.9|9954
1724774400000|2024-08-27 16:00:00|8350.6|8348.6|8350.4|8348.4|8355.6|8353.6|8344.4|8342.4|1472
1724778000000|2024-08-27 17:00:00|8349.6|8347.6|8357.4|8355.4|8361.6|8359.6|8348.1|8346.1|681
1724781600000|2024-08-27 18:00:00|8357.1|8355.1|8357.6|8355.6|8363.6|8361.6|8354.9|8352.9|1477
1724785200000|2024-08-27 19:00:00|8357.4|8355.4|8356.7|8352.7|8361.9|8359.9|8353.6|8351.6|1000
1724788800000|2024-08-27 20:00:00|8356.3|8352.3|8355.5|8351.5|8359.2|8355.2|8353.9|8349.9|0
1724792400000|2024-08-27 21:00:00|8355.9|8351.9|8358|8354|8358.2|8354.2|8355.1|8351.1|0
1724796000000|2024-08-27 22:00:00|8357.9|8353.9|8350.7|8346.7|8359.1|8355.1|8347.9|8343.9|0
1724799600000|2024-08-27 23:00:00|8350.6|8346.6|8351.1|8347.1|8353.6|8349.6|8345.1|8341.1|0
1724803200000|2024-08-28 00:00:00|8351.2|8347.2|8353.6|8350.6|8358.3|8355.3|8342.3|8339.3|110
1724806800000|2024-08-28 01:00:00|8353.3|8350.3|8357.8|8354.8|8358.8|8355.8|8352.3|8349.3|94
1724810400000|2024-08-28 02:00:00|8356.6|8353.6|8361.6|8358.6|8363.8|8360.8|8353.6|8350.6|129
1724814000000|2024-08-28 03:00:00|8361.8|8358.8|8365.1|8362.1|8367.1|8364.1|8359.6|8356.6|129
1724817600000|2024-08-28 04:00:00|8364.8|8361.8|8367.1|8364.1|8369.6|8366.6|8363.6|8360.6|49
1724821200000|2024-08-28 05:00:00|8366.8|8363.8|8373.6|8370.6|8376.3|8373.3|8366.1|8363.1|152
1724824800000|2024-08-28 06:00:00|8373.3|8370.3|8365.1|8363.1|8379.1|8377.1|8365.1|8363.1|1168
1724828400000|2024-08-28 07:00:00|8364.6|8363.6|8344.6|8343.6|8368.3|8367.3|8339.8|8338.8|6105
1724832000000|2024-08-28 08:00:00|8344.8|8343.8|8341.3|8340.3|8352.1|8351.1|8336.1|8335.1|3407
1724835600000|2024-08-28 09:00:00|8341.1|8340.1|8347.3|8346.3|8350.3|8349.3|8335.3|8334.3|2394
1724839200000|2024-08-28 10:00:00|8347.1|8346.1|8337.8|8336.8|8348.6|8347.6|8333.1|8332.1|2596
1724842800000|2024-08-28 11:00:00|8337.6|8336.6|8333.2|8332.2|8339.6|8338.6|8330.8|8329.8|1995
1724846400000|2024-08-28 12:00:00|8333.5|8332.5|8324.2|8323.2|8335.5|8334.5|8320|8319|2171
1724850000000|2024-08-28 13:00:00|8324|8323|8351.2|8350.2|8357.2|8356.2|8322|8321|5258
1724853600000|2024-08-28 14:00:00|8351.5|8350.5|8349.6|8348.6|8354.2|8353.2|8339.6|8338.6|3764
1724857200000|2024-08-28 15:00:00|8349.4|8348.4|8335.9|8333.9|8354.9|8353.9|8332.6|8330.6|9766
1724860800000|2024-08-28 16:00:00|8335.6|8333.6|8340.6|8338.6|8343.1|8341.1|8331.4|8329.4|1772
1724864400000|2024-08-28 17:00:00|8340.4|8338.4|8325.4|8323.4|8345.1|8343.1|8324.9|8322.9|1896
1724868000000|2024-08-28 18:00:00|8325.9|8323.9|8341.6|8339.6|8341.6|8339.6|8323.1|8321.1|1225
1724871600000|2024-08-28 19:00:00|8341.1|8339.1|8345.4|8341.4|8351.1|8349.1|8334.4|8332.4|2104
1724875200000|2024-08-28 20:00:00|8345.6|8341.6|8341.9|8337.9|8351.7|8347.7|8321.2|8317.2|0
1724878800000|2024-08-28 21:00:00|8342|8338|8335.5|8331.5|8343.1|8339.1|8335.5|8331.5|0
1724882400000|2024-08-28 22:00:00|8335.7|8331.7|8324.4|8320.4|8338.6|8334.6|8317.4|8313.4|0
1724886000000|2024-08-28 23:00:00|8324.3|8320.3|8332.2|8328.2|8332.4|8328.4|8322.8|8318.8|0
1724889600000|2024-08-29 00:00:00|8332.3|8328.3|8356.1|8353.1|8357.6|8354.6|8332.3|8328.3|514
1724893200000|2024-08-29 01:00:00|8356.4|8353.4|8346.9|8343.9|8357.1|8354.1|8344.9|8341.9|92
1724896800000|2024-08-29 02:00:00|8346.6|8343.6|8353.4|8350.4|8357.9|8354.9|8345.9|8342.9|126
1724900400000|2024-08-29 03:00:00|8354.9|8351.9|8361.4|8358.4|8361.9|8358.9|8352.4|8349.4|157
1724904000000|2024-08-29 04:00:00|8361.6|8358.6|8363.4|8360.4|8365.6|8362.6|8359.6|8356.6|97
1724907600000|2024-08-29 05:00:00|8363.1|8360.1|8362.1|8359.1|8366.4|8363.4|8360.6|8357.6|208
1724911200000|2024-08-29 06:00:00|8361.6|8359.6|8348.4|8346.4|8364.9|8362.9|8347.1|8345.1|1571
1724914800000|2024-08-29 07:00:00|8347.9|8346.9|8363.1|8362.1|8369.6|8368.6|8343.1|8342.1|5992
1724918400000|2024-08-29 08:00:00|8362.1|8361.1|8363.9|8362.9|8366.9|8365.9|8358.4|8357.4|3148
1724922000000|2024-08-29 09:00:00|8363.6|8362.6|8367.9|8366.9|8375.9|8374.9|8362.1|8361.1|2494
1724925600000|2024-08-29 10:00:00|8368.4|8367.4|8373.1|8372.1|8377.6|8376.6|8367.6|8366.6|1944
1724929200000|2024-08-29 11:00:00|8372.9|8371.9|8379.6|8378.6|8380.4|8379.4|8368.4|8367.4|2360
1724932800000|2024-08-29 12:00:00|8379.9|8378.9|8384.6|8383.6|8395.6|8394.6|8378.6|8377.6|4151
1724936400000|2024-08-29 13:00:00|8384.4|8383.4|8360.1|8359.1|8387.9|8386.9|8356.9|8355.9|6247
1724940000000|2024-08-29 14:00:00|8359.9|8358.9|8379|8378|8383.7|8382.7|8359.9|8358.9|5020
1724943600000|2024-08-29 15:00:00|8379.5|8378.5|8387.5|8385.5|8389.2|8387.2|8378.5|8377.5|9862
1724947200000|2024-08-29 16:00:00|8387.7|8385.7|8396.5|8394.5|8397|8395|8387.2|8385.2|3119
1724950800000|2024-08-29 17:00:00|8396.2|8394.2|8414.7|8412.7|8415.5|8413.5|8393|8391|3519
1724954400000|2024-08-29 18:00:00|8414.5|8412.5|8400.2|8398.2|8420.5|8418.5|8394|8392|3318
1724958000000|2024-08-29 19:00:00|8400|8398|8402.1|8398.1|8412.2|8410.2|8396|8394|2809
1724961600000|2024-08-29 20:00:00|8401.8|8397.8|8407.1|8403.1|8409.6|8405.6|8401.8|8397.8|0
1724965200000|2024-08-29 21:00:00|8407.2|8403.2|8407.5|8403.5|8408.1|8404.1|8406.2|8402.2|0
1724968800000|2024-08-29 22:00:00|8407.6|8403.6|8405.9|8401.9|8409.6|8405.6|8402.3|8398.3|0
1724972400000|2024-08-29 23:00:00|8405.8|8401.8|8404.1|8400.1|8407.6|8403.6|8403.9|8399.9|0
1724976000000|2024-08-30 00:00:00|8404.2|8400.2|8406.9|8403.9|8411.4|8408.4|8397.2|8394.2|260
1724979600000|2024-08-30 01:00:00|8407.2|8404.2|8409.7|8406.7|8413.7|8410.7|8407.2|8404.2|132
1724983200000|2024-08-30 02:00:00|8409.9|8406.9|8421.4|8418.4|8421.4|8418.4|8407.7|8404.7|102
1724986800000|2024-08-30 03:00:00|8421.2|8418.2|8420.9|8417.9|8421.4|8418.4|8415.9|8412.9|209
1724990400000|2024-08-30 04:00:00|8420.7|8417.7|8414.9|8411.9|8420.7|8417.7|8413.7|8410.7|140
1724994000000|2024-08-30 05:00:00|8415.4|8412.4|8415.2|8412.2|8419.2|8416.2|8409.2|8406.2|314
1724997600000|2024-08-30 06:00:00|8417.4|8414.4|8401.4|8399.4|8420.7|8418.7|8401.4|8399.4|1912
1725001200000|2024-08-30 07:00:00|8401.2|8399.2|8411.7|8410.7|8417.4|8416.4|8400.7|8399.2|6144
1725004800000|2024-08-30 08:00:00|8411.9|8410.9|8399.9|8398.9|8415.2|8414.2|8398.9|8397.9|2330
1725008400000|2024-08-30 09:00:00|8398.9|8397.9|8405.4|8404.4|8408.2|8407.2|8397.4|8396.4|1427
1725012000000|2024-08-30 10:00:00|8406.7|8405.7|8412.2|8411.2|8412.9|8411.9|8404.7|8403.7|2396
1725015600000|2024-08-30 11:00:00|8411.4|8410.4|8404.4|8403.4|8412.7|8411.7|8401.7|8400.7|1878
1725019200000|2024-08-30 12:00:00|8403.9|8402.9|8397.1|8396.1|8408.4|8407.4|8396.1|8395.1|3413
1725022800000|2024-08-30 13:00:00|8396.9|8395.9|8393.1|8392.1|8401.1|8400.1|8387.6|8386.6|4641
1725026400000|2024-08-30 14:00:00|8393.4|8392.4|8378|8377|8404.5|8403.5|8377.5|8376.5|5837
1725030000000|2024-08-30 15:00:00|8378.2|8377.2|8382.7|8380.7|8384.2|8382.5|8364|8362.5|25736
1725033600000|2024-08-30 16:00:00|8382.5|8380.5|8374.5|8372.5|8384.5|8382.5|8365|8363|2335
1725037200000|2024-08-30 17:00:00|8375|8373|8377|8375|8378|8376|8372|8370|1319
1725040800000|2024-08-30 18:00:00|8377.2|8375.2|8384.5|8382.5|8385.7|8383.7|8375.7|8373.7|979
1725044400000|2024-08-30 19:00:00|8384.2|8382.2|8403.7|8399.7|8410.5|8408.5|8381.7|8379.7|2240
1725048000000|2024-08-30 20:00:00|8403.5|8399.5|8400.1|8396.1|8405.6|8401.6|8398.3|8394.3|5
1725228000000|2024-09-01 22:00:00|8401.7|8397.7|8396.2|8392.2|8402.6|8398.6|8395.5|8391.5|0
1725231600000|2024-09-01 23:00:00|8396.3|8392.3|8403.2|8399.2|8403.6|8399.6|8395.1|8391.1|0
1725235200000|2024-09-02 00:00:00|8403.3|8399.3|8395.2|8392.2|8403.3|8399.3|8388|8385|212
1725238800000|2024-09-02 01:00:00|8394.9|8391.9|8396.2|8393.2|8396.9|8393.9|8392.7|8389.7|152
1725242400000|2024-09-02 02:00:00|8395.9|8392.9|8389.9|8386.9|8396.7|8393.7|8388.9|8385.9|151
1725246000000|2024-09-02 03:00:00|8389.7|8386.7|8392.2|8389.2|8394.9|8391.9|8388.4|8385.4|161
1725249600000|2024-09-02 04:00:00|8393.2|8390.2|8392.9|8389.9|8394.7|8391.7|8387.9|8384.9|126
1725253200000|2024-09-02 05:00:00|8393.7|8390.7|8399.4|8396.4|8400.7|8397.7|8391.7|8388.7|224
1725256800000|2024-09-02 06:00:00|8399.7|8396.7|8379.9|8377.9|8401.7|8399.7|8378.9|8376.9|1881
1725260400000|2024-09-02 07:00:00|8379.4|8378.4|8372.7|8371.7|8387.4|8386.4|8350.4|8349.4|7144
1725264000000|2024-09-02 08:00:00|8372.4|8371.4|8372.9|8371.9|8381.1|8380.1|8365.9|8364.9|2882
1725267600000|2024-09-02 09:00:00|8372.6|8371.6|8372.9|8371.9|8375.4|8374.4|8364.9|8363.9|1971
1725271200000|2024-09-02 10:00:00|8372.6|8371.6|8362.4|8361.4|8372.9|8371.9|8359.9|8358.9|2734
1725274800000|2024-09-02 11:00:00|8362.1|8361.1|8368.5|8367.5|8371.1|8370.1|8362.1|8361.1|1416
1725278400000|2024-09-02 12:00:00|8368.2|8367.2|8375.7|8374.7|8376.5|8375.5|8366.5|8365.5|2121
1725282000000|2024-09-02 13:00:00|8375.5|8374.5|8362|8361|8376.5|8375.5|8356.5|8355.5|2885
1725285600000|2024-09-02 14:00:00|8362.2|8361.2|8360.6|8359.6|8365.8|8364.8|8356.6|8355.6|2876
1725289200000|2024-09-02 15:00:00|8360.8|8359.8|8371.8|8369.8|8372.8|8370.8|8358.1|8356.8|8628
1725292800000|2024-09-02 16:00:00|8371.6|8369.6|8374.8|8372.8|8377.6|8375.6|8371.1|8369.1|565
1725296400000|2024-09-02 17:00:00|8375.1|8373.1|8377.1|8375.1|8378.6|8376.6|8375.1|8373.1|173
1725300000000|2024-09-02 18:00:00|8377.3|8375.3|8377.1|8375.1|8378.8|8376.8|8376.3|8374.3|101
1725303600000|2024-09-02 19:00:00|8377.3|8375.3|8377.8|8373.8|8378.8|8376.8|8375.8|8373.8|245
1725307200000|2024-09-02 20:00:00|8377.9|8373.9|8375.9|8371.9|8377.9|8373.9|8375.9|8371.9|0
1725310800000|2024-09-02 21:00:00|8375.8|8371.8|8376.1|8372.1|8376.7|8372.7|8375.7|8371.7|0
1725314400000|2024-09-02 22:00:00|8375.8|8371.8|8370.7|8366.7|8377.7|8373.7|8368.7|8364.7|0
1725318000000|2024-09-02 23:00:00|8370.8|8366.8|8373.7|8369.7|8373.7|8369.7|8362.6|8358.6|0
1725321600000|2024-09-03 00:00:00|8373.8|8369.8|8373.8|8370.8|8375|8372|8364.8|8361.1|205
1725325200000|2024-09-03 01:00:00|8373.5|8370.5|8370.3|8367.3|8377.3|8374.3|8369.5|8366.5|186
1725328800000|2024-09-03 02:00:00|8371.3|8368.3|8369.5|8366.5|8375.3|8372.3|8368.5|8365.5|95
1725332400000|2024-09-03 03:00:00|8369|8366|8364.8|8361.8|8369|8366|8359.3|8356.3|167
1725336000000|2024-09-03 04:00:00|8364.5|8361.5|8365.8|8362.8|8367.5|8364.5|8363|8360|112
1725339600000|2024-09-03 05:00:00|8365.5|8362.5|8372.3|8369.3|8378|8375|8365.3|8362.3|473
1725343200000|2024-09-03 06:00:00|8372.5|8369.5|8377.3|8375.3|8382|8380|8361|8359|1190
1725346800000|2024-09-03 07:00:00|8376.8|8375.8|8371.4|8370.4|8389.8|8388.8|8361.5|8360.5|6088
1725350400000|2024-09-03 08:00:00|8371.7|8370.7|8360.4|8359.4|8378.7|8377.7|8356.2|8355.2|2865
1725354000000|2024-09-03 09:00:00|8360.2|8359.2|8325.9|8324.9|8361.4|8360.4|8325.4|8324.4|3959
1725357600000|2024-09-03 10:00:00|8326.2|8325.2|8323.7|8322.7|8326.7|8325.7|8310.2|8309.2|5683
1725361200000|2024-09-03 11:00:00|8322.7|8321.7|8324.4|8323.4|8332.4|8331.4|8316.7|8315.7|3305
1725364800000|2024-09-03 12:00:00|8324.9|8323.9|8306.7|8305.7|8328.2|8327.2|8306.4|8305.4|4191
1725368400000|2024-09-03 13:00:00|8307.2|8306.2|8309.4|8308.4|8318.7|8317.7|8298.2|8297.2|9159
1725372000000|2024-09-03 14:00:00|8307.2|8306.2|8292.2|8291.2|8307.7|8306.7|8286.2|8285.2|10900
1725375600000|2024-09-03 15:00:00|8291.9|8290.9|8291.7|8289.7|8301.9|8300.4|8290.2|8289.2|14098
1725379200000|2024-09-03 16:00:00|8291.4|8289.4|8288.2|8286.2|8297.2|8295.2|8287.2|8285.2|2321
1725382800000|2024-09-03 17:00:00|8287.9|8285.9|8285.7|8283.7|8296.2|8294.2|8285.2|8283.2|1472
1725386400000|2024-09-03 18:00:00|8285.2|8283.2|8273.4|8271.4|8285.4|8283.4|8272.2|8270.2|2348
1725390000000|2024-09-03 19:00:00|8273.2|8271.2|8266.5|8262.5|8277.2|8275.2|8243.7|8241.7|4250
1725393600000|2024-09-03 20:00:00|8267.6|8263.6|8262.8|8258.8|8270.6|8266.6|8258.5|8254.5|0
1725397200000|2024-09-03 21:00:00|8262.7|8258.7|8261.5|8257.5|8262.8|8258.8|8260.5|8256.5|0
1725400800000|2024-09-03 22:00:00|8261.8|8257.8|8260.9|8256.9|8264.3|8260.3|8255.3|8251.3|0
1725404400000|2024-09-03 23:00:00|8260.8|8256.8|8261|8257|8264.3|8260.3|8258.3|8254.3|0
1725408000000|2024-09-04 00:00:00|8261.1|8257.1|8236|8233|8269|8266|8234.7|8231.7|466
1725411600000|2024-09-04 01:00:00|8236.2|8233.2|8241.7|8238.7|8255.2|8252.2|8232.2|8229.2|185
1725415200000|2024-09-04 02:00:00|8242.2|8239.2|8233.2|8230.2|8242.2|8239.2|8231.5|8228.5|330
1725418800000|2024-09-04 03:00:00|8233|8230|8233.7|8230.7|8242.5|8239.5|8231.7|8228.7|168
1725422400000|2024-09-04 04:00:00|8234.5|8231.5|8232.2|8229.2|8242|8239|8231.5|8228.5|174
1725426000000|2024-09-04 05:00:00|8232.7|8229.7|8229.7|8226.7|8232.7|8229.7|8222.7|8219.7|414
1725429600000|2024-09-04 06:00:00|8229.2|8226.2|8208.7|8206.7|8235.7|8233.7|8205.2|8203.2|3835
1725433200000|2024-09-04 07:00:00|8208.2|8207.2|8233.4|8232.4|8257.5|8256.5|8206.5|8205.5|16427
1725436800000|2024-09-04 08:00:00|8233.6|8232.6|8226.6|8225.6|8249.9|8248.9|8221.4|8220.4|5715
1725440400000|2024-09-04 09:00:00|8226.9|8225.9|8245.4|8244.4|8250.9|8249.9|8224.9|8223.9|3442
1725444000000|2024-09-04 10:00:00|8245.9|8244.9|8252.1|8251.1|8252.6|8251.6|8237.6|8236.6|4028
1725447600000|2024-09-04 11:00:00|8251.9|8250.9|8255.3|8254.3|8261.1|8260.1|8247.4|8246.4|3923
1725451200000|2024-09-04 12:00:00|8255.6|8254.6|8263.1|8262.1|8264.6|8263.6|8250.8|8249.8|4467
1725454800000|2024-09-04 13:00:00|8262.1|8261.1|8272.6|8271.6|8278.1|8277.1|8249.1|8248.1|7354
1725458400000|2024-09-04 14:00:00|8268.8|8267.8|8277.8|8276.8|8278.8|8277.8|8246.3|8245.3|7778
1725462000000|2024-09-04 15:00:00|8278.3|8277.3|8257.6|8255.6|8282.3|8281.3|8254.4|8252.4|15114
1725465600000|2024-09-04 16:00:00|8257.4|8255.4|8260.9|8258.9|8264.6|8262.6|8249.9|8247.9|1864
1725469200000|2024-09-04 17:00:00|8260.6|8258.6|8251.4|8249.4|8260.9|8258.9|8248.4|8246.4|1280
1725472800000|2024-09-04 18:00:00|8250.9|8248.9|8246.6|8244.6|8265.6|8263.6|8245.9|8243.9|2661
1725476400000|2024-09-04 19:00:00|8246.1|8244.1|8252.9|8248.9|8258.4|8256.4|8234.1|8232.1|3374
1725480000000|2024-09-04 20:00:00|8252.7|8248.7|8252.5|8248.5|8252.9|8248.9|8245.7|8241.7|1
1725483600000|2024-09-04 21:00:00|8252.2|8248.2|8252.6|8248.6|8252.8|8248.8|8251.7|8247.7|0
1725487200000|2024-09-04 22:00:00|8252.9|8248.9|8255.2|8251.2|8256.7|8252.7|8252.8|8248.8|0
1725490800000|2024-09-04 23:00:00|8255.1|8251.1|8245.6|8241.6|8258.6|8254.6|8245.2|8241.2|0
1725494400000|2024-09-05 00:00:00|8245.4|8241.4|8261.1|8258.1|8263.1|8260.1|8244.4|8241.2|216
1725498000000|2024-09-05 01:00:00|8261.4|8258.4|8261.4|8258.4|8269.1|8266.1|8257.9|8254.9|159
1725501600000|2024-09-05 02:00:00|8261.6|8258.6|8262.4|8259.4|8264.1|8261.1|8255.9|8252.9|87
1725505200000|2024-09-05 03:00:00|8262.6|8259.6|8250.4|8247.4|8262.9|8259.9|8248.6|8245.6|133
1725508800000|2024-09-05 04:00:00|8250.1|8247.1|8248.9|8245.9|8253.4|8250.4|8246.6|8243.6|82
1725512400000|2024-09-05 05:00:00|8249.1|8246.1|8252.9|8249.9|8254.9|8251.9|8240.9|8237.9|299
1725516000000|2024-09-05 06:00:00|8252.6|8249.6|8246.6|8244.6|8252.6|8250.4|8241.1|8239.1|1426
1725519600000|2024-09-05 07:00:00|8246.1|8245.1|8280.7|8279.7|8281.2|8280.2|8240.4|8239.4|9715
1725523200000|2024-09-05 08:00:00|8280.4|8279.4|8279.9|8278.9|8285.7|8284.7|8272.4|8271.4|3183
1725526800000|2024-09-05 09:00:00|8279.7|8278.7|8273.7|8272.7|8280.4|8279.4|8263.2|8262.2|2521
1725530400000|2024-09-05 10:00:00|8273.4|8272.4|8257.4|8256.4|8279.9|8278.9|8251.9|8250.9|2205
1725534000000|2024-09-05 11:00:00|8256.4|8255.4|8259.2|8258.2|8263.4|8262.4|8254.4|8253.4|3576
1725537600000|2024-09-05 12:00:00|8258.9|8257.9|8266.7|8265.7|8269.4|8268.4|8244.9|8243.9|3499
1725541200000|2024-09-05 13:00:00|8267.2|8266.2|8264.2|8263.2|8270.7|8269.7|8252.9|8251.9|5707
1725544800000|2024-09-05 14:00:00|8268.2|8267.2|8267.3|8266.3|8280.3|8279.3|8263.3|8262.3|8289
1725548400000|2024-09-05 15:00:00|8267.8|8266.8|8223.3|8221.3|8269.8|8268.8|8223.3|8221.3|16385
1725552000000|2024-09-05 16:00:00|8223|8221|8231.3|8229.3|8234.5|8232.5|8215|8213|2879
1725555600000|2024-09-05 17:00:00|8230.8|8228.8|8245.5|8243.5|8246|8244|8222|8220|1627
1725559200000|2024-09-05 18:00:00|8245.8|8243.8|8247|8245|8254.3|8252.3|8242.8|8240.8|1156
1725562800000|2024-09-05 19:00:00|8247.3|8245.3|8240.9|8236.9|8247.3|8245.3|8226.8|8224.8|2195
1725566400000|2024-09-05 20:00:00|8240.8|8236.8|8237.4|8233.4|8246.2|8242.2|8235.8|8231.8|0
1725570000000|2024-09-05 21:00:00|8237.5|8233.5|8238.9|8234.9|8239.3|8235.3|8236.5|8232.5|0
1725573600000|2024-09-05 22:00:00|8239|8235|8236.9|8232.9|8239.7|8235.7|8234.3|8230.3|0
1725577200000|2024-09-05 23:00:00|8237|8233|8232.3|8228.3|8239.6|8235.6|8232.3|8228.3|0
1725580800000|2024-09-06 00:00:00|8232.4|8228.4|8236|8233|8243.7|8240.7|8231.3|8227.3|410
1725584400000|2024-09-06 01:00:00|8235.5|8232.5|8242.7|8239.7|8243.7|8240.7|8226.5|8223.5|405
1725588000000|2024-09-06 02:00:00|8243.2|8240.2|8246.5|8243.5|8247.7|8244.7|8242.2|8239.2|211
1725591600000|2024-09-06 03:00:00|8247|8244|8240.7|8237.7|8248.7|8245.7|8240.7|8237.7|118
1725595200000|2024-09-06 04:00:00|8240.5|8237.5|8244.5|8241.5|8245.7|8242.7|8239.7|8236.7|189
1725598800000|2024-09-06 05:00:00|8244.2|8241.2|8237|8234|8244.5|8241.5|8228.2|8225.2|251
1725602400000|2024-09-06 06:00:00|8237.2|8234.2|8227.2|8225.2|8243.2|8241.2|8226.7|8224.7|1428
1725606000000|2024-09-06 07:00:00|8226.7|8225.7|8216.9|8215.9|8228.2|8227.2|8186.7|8185.7|11030
1725609600000|2024-09-06 08:00:00|8216.6|8215.6|8203.1|8202.1|8225.9|8224.9|8195.6|8194.6|4498
1725613200000|2024-09-06 09:00:00|8202.6|8201.6|8214.6|8213.6|8216.1|8215.1|8195.4|8194.4|2654
1725616800000|2024-09-06 10:00:00|8214.1|8213.1|8216.1|8215.1|8217.4|8216.4|8206.6|8205.6|2278
1725620400000|2024-09-06 11:00:00|8215.6|8214.6|8227.3|8226.3|8229.8|8228.8|8215.4|8214.4|2246
1725624000000|2024-09-06 12:00:00|8226.6|8225.6|8239.8|8238.8|8254.8|8253.8|8221.3|8220.3|8175
1725627600000|2024-09-06 13:00:00|8240.3|8239.3|8236.3|8235.3|8263.1|8262.1|8234.8|8233.8|8712
1725631200000|2024-09-06 14:00:00|8236.6|8235.6|8186.5|8185.5|8239.1|8238.1|8181.5|8180.5|10486
1725634800000|2024-09-06 15:00:00|8186.2|8185.2|8176|8174|8210.5|8209.5|8167.5|8166.5|23573
1725638400000|2024-09-06 16:00:00|8175.7|8173.7|8175.2|8173.2|8183|8181|8170.2|8168.2|3243
1725642000000|2024-09-06 17:00:00|8175.5|8173.5|8176.5|8174.5|8185.5|8183.5|8169.2|8167.2|1548
1725645600000|2024-09-06 18:00:00|8176.7|8174.7|8170.2|8168.2|8178.5|8176.5|8163.7|8161.7|687
1725649200000|2024-09-06 19:00:00|8170.5|8168.5|8171.5|8167.5|8176.7|8174.7|8164.5|8162.5|2092
1725652800000|2024-09-06 20:00:00|8171.4|8167.4|8162.2|8158.2|8173.2|8169.2|8154.9|8150.9|4
1725832800000|2024-09-08 22:00:00|8169.2|8165.2|8167.9|8163.9|8170.4|8166.4|8162.2|8158.2|0
1725836400000|2024-09-08 23:00:00|8167.8|8163.8|8174|8170|8175.7|8171.7|8164.3|8160.3|0
1725840000000|2024-09-09 00:00:00|8173.9|8169.9|8200.5|8197.5|8204.3|8201.3|8173.7|8169.7|730
1725843600000|2024-09-09 01:00:00|8201|8198|8212.3|8209.3|8218.8|8215.8|8200.5|8197.5|332
1725847200000|2024-09-09 02:00:00|8212|8209|8208.8|8205.8|8217.8|8214.8|8205.3|8202.3|162
1725850800000|2024-09-09 03:00:00|8209|8206|8218.5|8215.5|8220.3|8217.3|8209|8206|186
1725854400000|2024-09-09 04:00:00|8218.8|8215.8|8230|8227|8232.5|8229.5|8218.5|8215.5|240
1725858000000|2024-09-09 05:00:00|8229.5|8226.5|8215.8|8212.8|8231.5|8228.5|8212|8209|392
1725861600000|2024-09-09 06:00:00|8215.5|8212.5|8230.5|8228.5|8237.5|8235.5|8210|8208|2304
1725865200000|2024-09-09 07:00:00|8229.5|8227.5|8225.5|8224.5|8241.8|8240.8|8220.3|8219.3|9840
1725868800000|2024-09-09 08:00:00|8225.8|8224.8|8223.5|8222.5|8232|8231|8218|8217|3690
1725872400000|2024-09-09 09:00:00|8223.8|8222.8|8241.7|8240.7|8244.7|8243.7|8221.5|8220.5|4405
1725876000000|2024-09-09 10:00:00|8241.5|8240.5|8228.7|8227.7|8251|8250|8228.7|8227.7|4778
1725879600000|2024-09-09 11:00:00|8229.2|8228.2|8240.5|8239.5|8246|8245|8229.2|8228.2|3098
1725883200000|2024-09-09 12:00:00|8240.8|8239.8|8234.3|8233.3|8241.3|8240.3|8224.5|8223.5|3904
1725886800000|2024-09-09 13:00:00|8234.5|8233.5|8244.3|8243.3|8246.3|8245.3|8225.3|8224.3|13409
1725890400000|2024-09-09 14:00:00|8244.5|8243.5|8265.6|8264.6|8275.6|8274.6|8244.3|8243.3|11278
1725894000000|2024-09-09 15:00:00|8265.1|8264.1|8277.1|8275.1|8280.3|8278.3|8253.1|8252.1|14819
1725897600000|2024-09-09 16:00:00|8277.3|8275.3|8294.3|8292.3|8295.6|8293.6|8275.6|8273.6|2645
1725901200000|2024-09-09 17:00:00|8294.6|8292.6|8259.3|8257.3|8295.8|8293.8|8247.8|8245.8|4291
1725904800000|2024-09-09 18:00:00|8259.1|8257.1|8259.8|8257.8|8262.6|8260.6|8250.1|8248.1|1671
1725908400000|2024-09-09 19:00:00|8259.6|8257.6|8262.8|8258.8|8267.6|8265.6|8257.1|8255.1|2300
1725912000000|2024-09-09 20:00:00|8262.7|8258.7|8269.3|8265.3|8272.2|8268.2|8261.5|8257.5|0
1725915600000|2024-09-09 21:00:00|8269.2|8265.2|8271.1|8267.1|8271.6|8267.6|8268.7|8264.7|0
1725919200000|2024-09-09 22:00:00|8271.4|8267.4|8268.2|8264.2|8273.6|8269.6|8268|8264|0
1725922800000|2024-09-09 23:00:00|8268.3|8264.3|8269.2|8265.2|8272.1|8268.1|8268.2|8264.2|0
1725926400000|2024-09-10 00:00:00|8269.3|8265.3|8257.9|8254.9|8270.2|8266.2|8249.4|8246.4|219
1725930000000|2024-09-10 01:00:00|8257.7|8254.7|8254.2|8251.2|8259.2|8256.2|8250.7|8247.7|225
1725933600000|2024-09-10 02:00:00|8253.9|8250.9|8245.7|8242.7|8253.9|8250.9|8241.4|8238.4|146
1725937200000|2024-09-10 03:00:00|8245.9|8242.9|8237.7|8234.7|8245.9|8242.9|8236.7|8233.7|205
1725940800000|2024-09-10 04:00:00|8237.4|8234.4|8232.7|8229.7|8240.7|8237.7|8230.7|8227.7|186
1725944400000|2024-09-10 05:00:00|8232.4|8229.4|8237.7|8234.7|8239.9|8236.9|8226.4|8223.4|414
1725948000000|2024-09-10 06:00:00|8237.9|8234.9|8222.4|8220.4|8238.4|8235.9|8212.4|8210.4|2338
1725951600000|2024-09-10 07:00:00|8221.9|8220.9|8241.2|8240.2|8246.4|8245.4|8199.2|8198.2|10547
1725955200000|2024-09-10 08:00:00|8241.7|8240.7|8229.4|8228.4|8244.4|8243.4|8225.7|8224.7|2876
1725958800000|2024-09-10 09:00:00|8229.2|8228.2|8228.9|8227.9|8239.7|8238.7|8214.9|8213.9|4529
1725962400000|2024-09-10 10:00:00|8229.4|8228.4|8220.4|8219.4|8235.9|8234.9|8216.7|8215.7|3082
1725966000000|2024-09-10 11:00:00|8221.4|8220.4|8226|8225|8230.6|8229.6|8216.3|8215.3|2730
1725969600000|2024-09-10 12:00:00|8225.8|8224.8|8254.5|8253.5|8255.8|8254.8|8222.3|8221.3|3770
1725973200000|2024-09-10 13:00:00|8254|8253|8218.3|8217.3|8255.3|8254.3|8214.8|8213.8|6557
1725976800000|2024-09-10 14:00:00|8217.8|8216.8|8204.9|8203.9|8217.8|8216.8|8194.7|8193.7|7756
1725980400000|2024-09-10 15:00:00|8204.7|8203.7|8183.9|8181.9|8219.2|8218.2|8183.2|8181.2|13069
1725984000000|2024-09-10 16:00:00|8184.2|8182.2|8184.9|8182.9|8190.2|8188.2|8177.2|8175.2|3495
1725987600000|2024-09-10 17:00:00|8184.7|8182.7|8190.7|8188.7|8191.7|8189.7|8174.2|8172.2|4435
1725991200000|2024-09-10 18:00:00|8191.2|8189.2|8213.2|8211.2|8215.2|8213.2|8191.2|8189.2|1988
1725994800000|2024-09-10 19:00:00|8212.7|8210.7|8223.4|8219.4|8226.7|8224.7|8210.7|8208.7|2472
1725998400000|2024-09-10 20:00:00|8222.8|8218.8|8217.1|8213.1|8224.2|8220.2|8213.6|8209.6|0
1726002000000|2024-09-10 21:00:00|8217.2|8213.2|8218.8|8214.8|8219.2|8215.2|8216.7|8212.7|0
1726005600000|2024-09-10 22:00:00|8218.4|8214.4|8219.2|8215.2|8219.6|8215.6|8216.9|8212.9|0
1726009200000|2024-09-10 23:00:00|8219.1|8215.1|8217.2|8213.2|8222|8218|8214.5|8210.5|0
1726012800000|2024-09-11 00:00:00|8217.3|8213.3|8213.3|8210.3|8220.5|8217.5|8211.8|8208.8|310
1726016400000|2024-09-11 01:00:00|8212.8|8209.8|8203.3|8200.3|8214.3|8211.3|8194.3|8191.3|292
1726020000000|2024-09-11 02:00:00|8203.5|8200.5|8209.8|8206.8|8213|8210|8203.3|8200.3|168
1726023600000|2024-09-11 03:00:00|8210.5|8207.5|8206.5|8203.5|8211.8|8208.8|8198.5|8195.5|121
1726027200000|2024-09-11 04:00:00|8205.5|8202.5|8200|8197|8206.8|8203.8|8197.5|8194.5|131
1726030800000|2024-09-11 05:00:00|8200.3|8197.3|8198.8|8195.8|8202.3|8199.3|8190.5|8187.5|465
1726034400000|2024-09-11 06:00:00|8199|8196|8218.5|8216.5|8230|8228|8198.5|8196|2374
1726038000000|2024-09-11 07:00:00|8218|8217|8206.9|8205.9|8225|8224|8205.6|8204.6|10375
1726041600000|2024-09-11 08:00:00|8207.4|8206.4|8196.6|8195.6|8209.4|8208.4|8179.9|8178.9|5252
1726045200000|2024-09-11 09:00:00|8196.4|8195.4|8199.4|8198.4|8202.1|8201.1|8188.6|8187.6|2612
1726048800000|2024-09-11 10:00:00|8198.9|8197.9|8211.9|8210.9|8216.1|8215.1|8198.6|8197.6|3669
1726052400000|2024-09-11 11:00:00|8212.6|8211.6|8217|8216|8226.3|8225.3|8206.6|8205.6|2778
1726056000000|2024-09-11 12:00:00|8216.8|8215.8|8221|8220|8226.8|8225.8|8201.8|8200.8|8933
1726059600000|2024-09-11 13:00:00|8220.8|8219.8|8199.5|8198.5|8233.8|8232.8|8198.8|8197.8|9209
1726063200000|2024-09-11 14:00:00|8199.3|8198.3|8184.1|8183.1|8202|8201|8169.1|8168.1|13233
1726066800000|2024-09-11 15:00:00|8184.6|8183.6|8209.4|8207.4|8211.4|8209.4|8179.6|8178.6|16984
1726070400000|2024-09-11 16:00:00|8209.1|8207.1|8227.1|8225.1|8232.4|8230.4|8206.6|8204.6|3702
1726074000000|2024-09-11 17:00:00|8227.6|8225.6|8241.1|8239.1|8248.9|8246.9|8227.6|8225.6|2659
1726077600000|2024-09-11 18:00:00|8240.9|8238.9|8249.9|8247.9|8259.4|8257.4|8239.1|8237.1|1976
1726081200000|2024-09-11 19:00:00|8249.1|8247.1|8259.9|8255.9|8266.9|8264.9|8247.9|8245.9|3375
1726084800000|2024-09-11 20:00:00|8260.1|8256.1|8257.1|8253.1|8262.1|8258.1|8253.1|8249.1|2
1726088400000|2024-09-11 21:00:00|8257.2|8253.2|8254.6|8250.6|8257.8|8253.8|8254.2|8250.2|0
1726092000000|2024-09-11 22:00:00|8255.1|8251.1|8258.6|8254.6|8259.7|8255.7|8252.6|8248.6|0
1726095600000|2024-09-11 23:00:00|8258.7|8254.7|8259.6|8255.6|8259.9|8255.9|8256|8252|0
1726099200000|2024-09-12 00:00:00|8259.7|8255.7|8269|8266|8275.3|8272.3|8259|8255|316
1726102800000|2024-09-12 01:00:00|8269.8|8266.8|8275.3|8272.3|8277|8274|8263.8|8260.8|352
1726106400000|2024-09-12 02:00:00|8275|8272|8269|8266|8275.5|8272.5|8265.3|8262.3|123
1726110000000|2024-09-12 03:00:00|8268.3|8265.3|8282.5|8279.5|8283.5|8280.5|8265.5|8262.5|304
1726113600000|2024-09-12 04:00:00|8282.3|8279.3|8283.5|8280.5|8284|8281|8278.5|8275.5|248
1726117200000|2024-09-12 05:00:00|8284|8281|8290|8287|8294.3|8291.3|8283|8280|3226
1726120800000|2024-09-12 06:00:00|8291|8288|8293.8|8291.8|8303.5|8301.5|8286|8284|3403
1726124400000|2024-09-12 07:00:00|8293.3|8292.3|8276.9|8275.9|8307.3|8306.3|8275.7|8274.7|17931
1726128000000|2024-09-12 08:00:00|8276.7|8275.7|8256.4|8255.4|8276.7|8275.7|8250.4|8249.4|6869
1726131600000|2024-09-12 09:00:00|8256.7|8255.7|8263.2|8262.2|8272.9|8271.9|8254.9|8253.9|3023
1726135200000|2024-09-12 10:00:00|8262.9|8261.9|8256.9|8255.9|8269.4|8268.4|8255.4|8254.4|2338
1726138800000|2024-09-12 11:00:00|8257.4|8256.4|8267.1|8266.1|8267.6|8266.6|8252.7|8251.7|2473
1726142400000|2024-09-12 12:00:00|8266.6|8265.6|8248.1|8247.1|8277.6|8276.6|8242.4|8241.4|4662
1726146000000|2024-09-12 13:00:00|8247.4|8246.4|8222.6|8221.6|8256.9|8255.9|8220.9|8219.9|8309
1726149600000|2024-09-12 14:00:00|8222.1|8221.1|8230.5|8229.5|8245.2|8244.2|8218.4|8217.4|7654
1726153200000|2024-09-12 15:00:00|8230|8229|8237|8235|8249.2|8247.2|8228.7|8227.7|16433
1726156800000|2024-09-12 16:00:00|8236.5|8234.5|8263.5|8261.5|8264|8262|8236|8234|3056
1726160400000|2024-09-12 17:00:00|8264|8262|8273|8271|8275|8273|8261.5|8259.5|1645
1726164000000|2024-09-12 18:00:00|8272.7|8270.7|8262|8260|8274.2|8272.2|8248|8246|1384
1726167600000|2024-09-12 19:00:00|8261.7|8259.7|8265.8|8261.8|8266|8262.5|8255.5|8253.5|1781
1726171200000|2024-09-12 20:00:00|8266.7|8262.7|8258.7|8254.7|8266.8|8262.8|8255.7|8251.7|0
1726174800000|2024-09-12 21:00:00|8258.6|8254.6|8260.5|8256.5|8261.3|8257.3|8258.4|8254.4|0
1726178400000|2024-09-12 22:00:00|8261.2|8257.2|8267.5|8263.5|8268.4|8264.4|8261.2|8257.2|0
1726182000000|2024-09-12 23:00:00|8267.4|8263.4|8266.8|8262.8|8272.6|8268.6|8266.6|8262.6|0
1726185600000|2024-09-13 00:00:00|8266.9|8262.9|8262.1|8259.1|8272.6|8269.6|8260.3|8257.3|307
1726189200000|2024-09-13 01:00:00|8262.3|8259.3|8247.3|8244.3|8262.3|8259.3|8245.3|8242.3|252
1726192800000|2024-09-13 02:00:00|8247.1|8244.1|8243.8|8240.8|8249.3|8246.3|8241.3|8238.3|173
1726196400000|2024-09-13 03:00:00|8243.6|8240.6|8244.6|8241.6|8247.8|8244.8|8243.3|8240.3|103
1726200000000|2024-09-13 04:00:00|8244.3|8241.3|8242.8|8239.8|8244.8|8241.8|8240.3|8237.3|460
1726203600000|2024-09-13 05:00:00|8242.3|8239.3|8245.6|8242.6|8253.6|8250.6|8241.3|8238.3|402
1726207200000|2024-09-13 06:00:00|8245.3|8242.3|8243.6|8241.6|8256.8|8254.8|8234.8|8232.8|1717
1726210800000|2024-09-13 07:00:00|8243.1|8242.1|8237.4|8236.4|8265.1|8264.1|8237.4|8236.4|10681
1726214400000|2024-09-13 08:00:00|8237.1|8236.1|8237.1|8236.1|8248.9|8247.9|8229.1|8228.1|13692
1726218000000|2024-09-13 09:00:00|8236.9|8235.9|8253.4|8252.4|8255.1|8254.1|8234.4|8233.4|3558
1726221600000|2024-09-13 10:00:00|8253.9|8252.9|8270.1|8269.1|8270.4|8269.4|8251.9|8250.9|3117
1726225200000|2024-09-13 11:00:00|8270.4|8269.4|8264.6|8263.6|8272.4|8271.4|8258.9|8257.9|3931
1726228800000|2024-09-13 12:00:00|8264.1|8263.1|8261.4|8260.4|8269.4|8268.4|8255.1|8254.1|4898
1726232400000|2024-09-13 13:00:00|8261.1|8260.1|8281.1|8280.1|8284.6|8283.6|8251.9|8250.9|8438
1726236000000|2024-09-13 14:00:00|8280.1|8279.1|8276.9|8275.9|8289.4|8288.4|8272.6|8271.6|9223
1726239600000|2024-09-13 15:00:00|8276.7|8275.7|8281.9|8279.9|8285.2|8283.2|8267.7|8266.2|21846
1726243200000|2024-09-13 16:00:00|8282.2|8280.2|8275.4|8273.4|8285.2|8283.2|8274.7|8272.7|2754
1726246800000|2024-09-13 17:00:00|8275.2|8273.2|8281.2|8279.2|8285.7|8283.7|8274.4|8272.4|1109
1726250400000|2024-09-13 18:00:00|8280.9|8278.9|8274.4|8272.4|8282.7|8280.7|8271.4|8269.4|1904
1726254000000|2024-09-13 19:00:00|8273.9|8271.9|8285.1|8281.1|8285.1|8281.9|8270.7|8268.7|2418
1726257600000|2024-09-13 20:00:00|8284.7|8280.7|8281.5|8277.5|8287.3|8283.3|8278.8|8274.8|8
1726437600000|2024-09-15 22:00:00|8280.9|8276.9|8282.1|8278.1|8282.1|8278.1|8280.9|8276.9|0
1726444800000|2024-09-16 00:00:00|8284.1|8280.1|8285.6|8282.6|8295.4|8292.4|8283.4|8280.1|334
1726448400000|2024-09-16 01:00:00|8285.1|8282.1|8278.1|8275.1|8285.9|8282.9|8275.6|8272.6|370
1726452000000|2024-09-16 02:00:00|8276.9|8273.9|8278.6|8275.6|8280.1|8277.1|8276.1|8273.1|130
1726455600000|2024-09-16 03:00:00|8278.9|8275.9|8278.4|8275.4|8281.6|8278.6|8276.9|8273.9|325
1726459200000|2024-09-16 04:00:00|8279.1|8276.1|8282.4|8279.4|8283.6|8280.6|8279.1|8276.1|317
1726462800000|2024-09-16 05:00:00|8282.6|8279.6|8277.4|8274.4|8282.9|8279.9|8274.1|8271.1|1316
1726466400000|2024-09-16 06:00:00|8277.6|8274.6|8254.9|8252.9|8277.9|8275.4|8251.9|8249.9|2227
1726470000000|2024-09-16 07:00:00|8254.4|8253.4|8280.2|8279.2|8280.9|8279.9|8248.4|8247.4|13711
1726473600000|2024-09-16 08:00:00|8279.7|8278.7|8270.2|8269.2|8279.7|8278.7|8265.7|8264.7|14817
1726477200000|2024-09-16 09:00:00|8269.7|8268.7|8261.9|8260.9|8277.9|8276.9|8259.2|8258.2|7570
1726480800000|2024-09-16 10:00:00|8261.7|8260.7|8265.7|8264.7|8272.4|8271.4|8257.4|8256.4|6224
1726484400000|2024-09-16 11:00:00|8265.4|8264.4|8273.6|8272.6|8276.9|8275.9|8265.4|8264.4|4713
1726488000000|2024-09-16 12:00:00|8273.8|8272.8|8270.3|8269.3|8281.1|8280.1|8263.8|8262.8|11408
1726491600000|2024-09-16 13:00:00|8269.6|8268.6|8284.6|8283.6|8289.8|8288.8|8263.6|8262.6|24069
1726495200000|2024-09-16 14:00:00|8284.3|8283.3|8288.1|8287.1|8291.8|8290.8|8270.6|8269.6|20445
1726498800000|2024-09-16 15:00:00|8287.8|8286.8|8291.1|8289.1|8295.1|8293.1|8270.6|8269.6|27481
1726502400000|2024-09-16 16:00:00|8290.8|8288.8|8299.1|8297.1|8300.6|8298.6|8287.8|8285.8|3870
1726506000000|2024-09-16 17:00:00|8298.6|8296.6|8305.3|8303.3|8306.6|8304.6|8298.3|8296.3|2914
1726509600000|2024-09-16 18:00:00|8305.6|8303.6|8305.1|8303.1|8306.1|8304.1|8298.1|8296.1|3047
1726513200000|2024-09-16 19:00:00|8305.3|8303.3|8314.3|8310.3|8316.6|8314.6|8300.1|8298.1|3371
1726520400000|2024-09-16 21:00:00|8314.8|8310.8|8315|8311|8315|8311|8314.8|8310.8|0
1726527600000|2024-09-16 23:00:00|8314|8310|8313|8309|8314|8310|8313|8309|0
1726531200000|2024-09-17 00:00:00|8316|8312|8309.8|8306.8|8320|8317|8305.5|8302.5|729
1726534800000|2024-09-17 01:00:00|8309.5|8306.5|8317.8|8314.8|8318.8|8315.8|8306.8|8303.8|317
1726538400000|2024-09-17 02:00:00|8317.5|8314.5|8318.3|8315.3|8320|8317|8310.3|8307.3|688
1726542000000|2024-09-17 03:00:00|8319|8316|8323.3|8320.3|8325|8322|8317.5|8314.5|328
1726545600000|2024-09-17 04:00:00|8323|8320|8326.3|8323.3|8327.3|8324.3|8321.5|8318.5|1024
1726549200000|2024-09-17 05:00:00|8326|8323|8328.3|8325.3|8328.8|8325.8|8316.8|8313.8|502
1726552800000|2024-09-17 06:00:00|8328.5|8325.5|8331.5|8329.5|8341|8339|8323|8321|2928
1726556400000|2024-09-17 07:00:00|8331|8330|8337.3|8336.3|8351.5|8350.5|8331|8330|20247
1726560000000|2024-09-17 08:00:00|8337.1|8336.1|8340.1|8339.1|8348.6|8347.6|8334.1|8333.1|33452
1726563600000|2024-09-17 09:00:00|8340.3|8339.3|8339.1|8338.1|8347.1|8346.1|8335.1|8334.1|9392
1726567200000|2024-09-17 10:00:00|8339.3|8338.3|8336.8|8335.8|8344.6|8343.6|8334.3|8333.3|9763
1726570800000|2024-09-17 11:00:00|8336.6|8335.6|8335.3|8334.3|8337.8|8336.8|8325.8|8324.8|16672
1726574400000|2024-09-17 12:00:00|8335.5|8334.5|8331|8330|8352.5|8351.5|8321.8|8320.8|14655
1726578000000|2024-09-17 13:00:00|8330.5|8329.5|8302.8|8301.8|8330.8|8329.8|8298.3|8297.3|19045
1726581600000|2024-09-17 14:00:00|8302.3|8301.3|8314.1|8313.1|8324.9|8323.9|8294|8293|15882
1726585200000|2024-09-17 15:00:00|8315.1|8314.1|8305.9|8303.9|8319.9|8318.9|8305.4|8303.4|29469
1726588800000|2024-09-17 16:00:00|8305.6|8303.6|8277.6|8275.6|8306.4|8304.4|8273.9|8271.9|7031
1726592400000|2024-09-17 17:00:00|8278.1|8276.1|8289.4|8287.4|8292.6|8290.6|8277.1|8275.1|5935
1726596000000|2024-09-17 18:00:00|8288.9|8286.9|8290.6|8288.6|8293.4|8291.4|8284.4|8282.4|1806
1726599600000|2024-09-17 19:00:00|8290.4|8288.4|8294.6|8290.6|8294.6|8292.6|8283.4|8281.4|3426
1726606800000|2024-09-17 21:00:00|8295.8|8291.8|8295.8|8291.8|8295.8|8291.8|8295.8|8291.8|0
1726617600000|2024-09-18 00:00:00|8299.1|8296.1|8307.3|8304.3|8308.1|8305.1|8293.3|8290.3|410
1726621200000|2024-09-18 01:00:00|8307.1|8304.1|8299.6|8296.6|8307.1|8304.1|8296.3|8293.3|139
1726624800000|2024-09-18 02:00:00|8299.3|8296.3|8299.6|8296.6|8302.3|8299.3|8299.1|8296.1|43
1726628400000|2024-09-18 03:00:00|8299.3|8296.3|8295.1|8292.1|8300.6|8297.6|8294.3|8291.3|179
1726632000000|2024-09-18 04:00:00|8294.8|8291.8|8297.3|8294.3|8300.8|8297.8|8294.8|8291.8|408
1726635600000|2024-09-18 05:00:00|8296.8|8293.8|8301.3|8298.3|8304.6|8301.6|8294.6|8291.6|229
1726639200000|2024-09-18 06:00:00|8300.8|8297.8|8296.8|8294.8|8302.3|8300.3|8291.6|8289.6|5712
1726642800000|2024-09-18 07:00:00|8296.3|8295.3|8290.6|8289.6|8305.8|8304.8|8283.9|8282.9|17265
1726646400000|2024-09-18 08:00:00|8290.4|8289.4|8279.4|8278.4|8292.1|8291.1|8268.1|8267.1|9902
1726650000000|2024-09-18 09:00:00|8279.6|8278.6|8264.1|8263.1|8279.6|8278.6|8258.6|8257.6|11722
1726653600000|2024-09-18 10:00:00|8264.4|8263.4|8254.6|8253.6|8265.4|8264.4|8253.4|8252.4|5168
1726657200000|2024-09-18 11:00:00|8254.4|8253.4|8263.4|8262.4|8264.6|8263.6|8252.9|8251.9|5128
1726660800000|2024-09-18 12:00:00|8263.6|8262.6|8275.1|8274.1|8275.4|8274.4|8257.9|8256.9|5147
1726664400000|2024-09-18 13:00:00|8275.4|8274.4|8259.4|8258.4|8275.4|8274.4|8254.9|8253.9|5913
1726668000000|2024-09-18 14:00:00|8259.9|8258.9|8255.1|8254.1|8264.1|8263.1|8244.6|8243.6|9541
1726671600000|2024-09-18 15:00:00|8255.3|8254.3|8244.1|8242.1|8259.1|8258.1|8243.6|8241.6|12361
1726675200000|2024-09-18 16:00:00|8243.9|8241.9|8259.1|8257.1|8259.9|8257.9|8239.9|8237.9|2616
1726678800000|2024-09-18 17:00:00|8259.6|8257.6|8264.4|8262.4|8270.1|8268.1|8257.9|8255.9|2284
1726682400000|2024-09-18 18:00:00|8264.6|8262.6|8268.4|8266.4|8291.1|8289.1|8253.4|8251.4|2802
1726686000000|2024-09-18 19:00:00|8267.9|8265.9|8267.9|8263.9|8286.6|8284.6|8254.1|8252.1|2019
1726693200000|2024-09-18 21:00:00|8269|8265|8269|8265|8269|8265|8269|8265|0
1726696800000|2024-09-18 22:00:00|8271.3|8267.3|8271.3|8267.3|8271.3|8267.3|8271.3|8267.3|0
1726700400000|2024-09-18 23:00:00|8270.3|8266.3|8270.3|8266.3|8270.3|8266.3|8270.3|8266.3|0
1726704000000|2024-09-19 00:00:00|8294.8|8291.8|8291|8288|8313.8|8310.8|8290.5|8287.5|232
1726707600000|2024-09-19 01:00:00|8291.5|8288.5|8304.8|8301.8|8305.3|8302.3|8285.5|8282.5|196
1726711200000|2024-09-19 02:00:00|8305.3|8302.3|8329.3|8326.3|8335.8|8332.8|8305|8302|292
1726714800000|2024-09-19 03:00:00|8329.8|8326.8|8330.5|8327.5|8332.3|8329.3|8319|8316|75
1726718400000|2024-09-19 04:00:00|8330.8|8327.8|8336|8333|8336.8|8333.8|8328.5|8325.5|49
1726722000000|2024-09-19 05:00:00|8336.3|8333.3|8322.5|8319.5|8337.3|8334.3|8319|8316|151
1726725600000|2024-09-19 06:00:00|8322.3|8319.3|8330.8|8328.8|8337.3|8335.3|8308.3|8306.3|3249
1726729200000|2024-09-19 07:00:00|8330.3|8329.3|8326|8325|8337.5|8336.5|8304.8|8303.8|14663
1726732800000|2024-09-19 08:00:00|8325.8|8324.8|8332.8|8331.8|8342.3|8341.3|8319.8|8318.8|7211
1726736400000|2024-09-19 09:00:00|8333|8332|8351.3|8350.3|8355.3|8354.3|8322.5|8321.5|5035
1726740000000|2024-09-19 10:00:00|8350.8|8349.8|8367.8|8366.8|8372.8|8371.8|8350|8349|6157
1726743600000|2024-09-19 11:00:00|8368.8|8367.8|8343.4|8342.4|8368.8|8367.8|8325|8324|6180
1726747200000|2024-09-19 12:00:00|8343.6|8342.6|8334.1|8333.1|8349.6|8348.6|8332.9|8331.9|7598
1726750800000|2024-09-19 13:00:00|8335.4|8334.4|8315.4|8314.4|8342.4|8341.4|8298.4|8297.4|8388
1726754400000|2024-09-19 14:00:00|8316.1|8315.1|8314.7|8313.7|8321.4|8320.4|8306.1|8305.1|10066
1726758000000|2024-09-19 15:00:00|8314.9|8313.9|8331.2|8329.2|8339.2|8337.2|8311.2|8310.2|21403
1726761600000|2024-09-19 16:00:00|8330.9|8328.9|8326.7|8324.7|8335.7|8333.7|8324.4|8322.4|2640
1726765200000|2024-09-19 17:00:00|8326.2|8324.2|8335.9|8333.9|8339.7|8337.7|8322.9|8320.9|1407
1726768800000|2024-09-19 18:00:00|8336.2|8334.2|8335.4|8333.4|8338.7|8336.7|8324.9|8322.9|1335
1726772400000|2024-09-19 19:00:00|8335.2|8333.2|8326.9|8322.9|8336.2|8334.2|8320.7|8318.7|1386
1726779600000|2024-09-19 21:00:00|8327.4|8323.4|8328.1|8324.1|8328.1|8324.1|8327.4|8323.4|0
1726786800000|2024-09-19 23:00:00|8329.1|8325.1|8330.1|8326.1|8330.1|8326.1|8329.1|8325.1|0
1726790400000|2024-09-20 00:00:00|8314.9|8311.9|8310.4|8307.4|8321.4|8318.4|8308.9|8305.9|290
1726794000000|2024-09-20 01:00:00|8310.1|8307.1|8304.4|8301.4|8311.1|8308.1|8292.1|8289.1|297
1726797600000|2024-09-20 02:00:00|8304.1|8301.1|8293.4|8290.4|8307.4|8304.4|8291.9|8288.9|178
1726801200000|2024-09-20 03:00:00|8293.6|8290.6|8293.6|8290.6|8295.9|8292.9|8286.6|8283.6|145
1726804800000|2024-09-20 04:00:00|8293.4|8290.4|8297.9|8294.9|8301.6|8298.6|8291.1|8288.1|146
1726808400000|2024-09-20 05:00:00|8298.1|8295.1|8285.4|8282.4|8298.1|8295.1|8281.1|8278.1|471
1726812000000|2024-09-20 06:00:00|8285.1|8282.1|8282.6|8280.6|8290.4|8288.4|8274.9|8272.9|3051
1726815600000|2024-09-20 07:00:00|8282.1|8281.1|8288.6|8287.6|8292.9|8291.9|8271.9|8270.9|14390
1726819200000|2024-09-20 08:00:00|8288.4|8287.4|8292|8291|8296.3|8295.3|8279.8|8278.8|7132
1726822800000|2024-09-20 09:00:00|8291.8|8290.8|8274|8273|8291.8|8290.8|8255.3|8254.3|21691
1726826400000|2024-09-20 10:00:00|8275|8274|8294|8293|8301.8|8300.8|8266.5|8265.5|5629
1726830000000|2024-09-20 11:00:00|8293.5|8292.5|8260.9|8259.9|8298.3|8297.3|8257.4|8256.4|4412
1726833600000|2024-09-20 12:00:00|8261.4|8260.4|8243.9|8242.9|8265.9|8264.9|8243.4|8242.4|5013
1726837200000|2024-09-20 13:00:00|8244.4|8243.4|8227.4|8226.4|8250.6|8249.6|8224.9|8223.9|10008
1726840800000|2024-09-20 14:00:00|8226.9|8225.9|8239.1|8238.1|8247.4|8246.4|8222.4|8221.4|10646
1726844400000|2024-09-20 15:00:00|8238.9|8237.9|8210.9|8208.9|8243.9|8242.9|8209.4|8207.4|30209
1726848000000|2024-09-20 16:00:00|8210.6|8208.6|8204.6|8202.6|8210.6|8208.6|8201.9|8199.9|4687
1726851600000|2024-09-20 17:00:00|8204.4|8202.4|8210.6|8208.6|8214.4|8212.4|8199.6|8197.6|2825
1726855200000|2024-09-20 18:00:00|8210.9|8208.9|8211.1|8209.1|8213.4|8211.4|8198.4|8196.4|1448
1726858800000|2024-09-20 19:00:00|8210.9|8208.9|8206.1|8202.1|8221.6|8219.6|8198.9|8196.9|3067
1727042400000|2024-09-22 22:00:00|8207.5|8203.5|8207.5|8203.5|8207.5|8203.5|8207.5|8203.5|0
1727046000000|2024-09-22 23:00:00|8209.5|8205.5|8201.5|8197.5|8209.5|8205.5|8199.5|8195.5|0
1727049600000|2024-09-23 00:00:00|8202.5|8198.5|8239.5|8236.5|8239.5|8236.5|8202.5|8198.5|543
1727053200000|2024-09-23 01:00:00|8240|8237|8239.8|8236.8|8245.8|8242.8|8232.8|8229.8|283
1727056800000|2024-09-23 02:00:00|8240.3|8237.3|8246.5|8243.5|8248.3|8245.3|8238.3|8235.3|122
1727060400000|2024-09-23 03:00:00|8247|8244|8255|8252|8258.5|8255.5|8246.8|8243.8|369
1727064000000|2024-09-23 04:00:00|8254.8|8251.8|8257.3|8254.3|8262|8259|8253.8|8250.8|281
1727067600000|2024-09-23 05:00:00|8257.5|8254.5|8249.8|8246.8|8259.3|8256.3|8248.5|8245.5|284
1727071200000|2024-09-23 06:00:00|8250|8247|8230.5|8228.5|8250|8247|8230.5|8228.5|1998
1727074800000|2024-09-23 07:00:00|8230|8229|8257.7|8256.7|8258.2|8257.2|8214.5|8213.5|11569
1727078400000|2024-09-23 08:00:00|8258|8257|8247.5|8246.5|8266|8265|8234.5|8233.5|6006
1727082000000|2024-09-23 09:00:00|8247.2|8246.2|8230.5|8229.5|8247.7|8246.7|8218.2|8217.2|4024
1727085600000|2024-09-23 10:00:00|8230.2|8229.2|8218.5|8217.5|8236.5|8235.5|8218|8217|2981
1727089200000|2024-09-23 11:00:00|8219.5|8218.5|8216.8|8215.8|8223|8222|8209.2|8208.2|3650
1727092800000|2024-09-23 12:00:00|8216.3|8215.3|8235.8|8234.8|8238.5|8237.5|8216|8215|3688
1727096400000|2024-09-23 13:00:00|8235.5|8234.5|8254.8|8253.8|8262|8261|8232.3|8231.3|7199
1727100000000|2024-09-23 14:00:00|8254.5|8253.5|8261.4|8260.4|8261.9|8260.9|8246.3|8245.3|8235
1727103600000|2024-09-23 15:00:00|8261.6|8260.6|8251.1|8249.1|8263.6|8261.6|8249.4|8248.4|14825
1727107200000|2024-09-23 16:00:00|8250.9|8248.9|8257.1|8255.1|8257.4|8255.4|8239.4|8237.4|3050
1727110800000|2024-09-23 17:00:00|8256.9|8254.9|8264.9|8262.9|8267.4|8265.4|8254.1|8252.1|1437
1727114400000|2024-09-23 18:00:00|8264.4|8262.4|8266.4|8264.4|8268.4|8266.4|8262.4|8260.4|1156
1727118000000|2024-09-23 19:00:00|8265.9|8263.9|8267.9|8263.9|8269.9|8267.9|8263.1|8261.1|1670
1727128800000|2024-09-23 22:00:00|8269|8265|8269|8265|8269|8265|8269|8265|0
1727136000000|2024-09-24 00:00:00|8271|8267|8252.5|8249.5|8272|8268|8251|8248|280
1727139600000|2024-09-24 01:00:00|8253|8250|8257|8254|8274|8271|8252.7|8249.7|257
1727143200000|2024-09-24 02:00:00|8256.7|8253.7|8254.7|8251.7|8260.5|8257.5|8252|8249|210
1727146800000|2024-09-24 03:00:00|8255.5|8252.5|8263|8260|8264|8261|8254|8251|211
1727150400000|2024-09-24 04:00:00|8262.5|8259.5|8281.2|8278.2|8283|8280|8262|8259|254
1727154000000|2024-09-24 05:00:00|8281.5|8278.5|8293.5|8290.5|8295|8292|8281.2|8278.2|809
1727157600000|2024-09-24 06:00:00|8292.7|8289.7|8309.7|8307.7|8316.7|8314.7|8287|8285|4175
1727161200000|2024-09-24 07:00:00|8311.7|8309.7|8303.3|8302.3|8313.5|8312.5|8281.5|8280.5|11257
1727164800000|2024-09-24 08:00:00|8303|8302|8289.3|8288.3|8312.3|8311.3|8280.3|8279.3|4313
1727168400000|2024-09-24 09:00:00|8289|8288|8291|8290|8291.3|8290.3|8273.5|8272.5|3436
1727172000000|2024-09-24 10:00:00|8290.8|8289.8|8291|8290|8299|8298|8280.8|8279.8|5943
1727175600000|2024-09-24 11:00:00|8290|8289|8273.8|8272.8|8292|8291|8270.8|8269.8|5292
1727179200000|2024-09-24 12:00:00|8274.3|8273.3|8278.8|8277.8|8282.6|8281.6|8268.6|8267.6|2651
1727182800000|2024-09-24 13:00:00|8279.1|8278.1|8274.1|8273.1|8283.1|8282.1|8264.6|8263.6|4811
1727186400000|2024-09-24 14:00:00|8273.8|8272.8|8279.8|8278.8|8283.5|8282.5|8261.3|8260.3|6366
1727190000000|2024-09-24 15:00:00|8280.3|8279.3|8280.8|8278.8|8288.5|8287|8275.3|8274.3|12011
1727193600000|2024-09-24 16:00:00|8281.3|8279.3|8272|8270|8281.3|8279.3|8268.5|8266.5|1890
1727197200000|2024-09-24 17:00:00|8271.8|8269.8|8264|8262|8279.5|8277.5|8263.3|8261.3|1074
1727200800000|2024-09-24 18:00:00|8264.3|8262.3|8269.8|8267.8|8272.5|8270.5|8262.3|8260.3|825
1727204400000|2024-09-24 19:00:00|8269.5|8267.5|8264|8260|8273.8|8271.8|8262.3|8260|1688
1727211600000|2024-09-24 21:00:00|8265.1|8261.1|8265.1|8261.1|8265.1|8261.1|8265.1|8261.1|0
1727222400000|2024-09-25 00:00:00|8263.4|8260.4|8259.1|8256.1|8271.1|8268.1|8257.9|8254.9|293
1727226000000|2024-09-25 01:00:00|8258.9|8255.9|8237.9|8234.9|8261.1|8258.1|8237.9|8234.9|1005
1727229600000|2024-09-25 02:00:00|8237.6|8234.6|8241.9|8238.9|8248.4|8245.4|8234.6|8231.6|490
1727233200000|2024-09-25 03:00:00|8242.1|8239.1|8239.4|8236.4|8245.4|8242.4|8234.6|8231.6|290
1727236800000|2024-09-25 04:00:00|8239.6|8236.6|8246.1|8243.1|8249.9|8246.9|8237.1|8234.1|304
1727240400000|2024-09-25 05:00:00|8245.9|8242.9|8235.9|8232.9|8250.4|8247.4|8231.1|8228.1|467
1727244000000|2024-09-25 06:00:00|8235.6|8232.6|8238.1|8236.1|8246.4|8244.4|8229.9|8227.9|2844
1727247600000|2024-09-25 07:00:00|8237.6|8236.6|8274.4|8273.4|8274.9|8273.9|8237.6|8236.6|9901
1727251200000|2024-09-25 08:00:00|8274.1|8273.1|8293.7|8292.7|8299.4|8298.4|8271.4|8270.4|5152
1727254800000|2024-09-25 09:00:00|8293.4|8292.4|8294.4|8293.4|8295.4|8294.4|8280.9|8279.9|3933
1727258400000|2024-09-25 10:00:00|8294.2|8293.2|8317.9|8316.9|8317.9|8316.9|8294.2|8293.2|5196
1727262000000|2024-09-25 11:00:00|8319.4|8318.4|8308.7|8307.7|8320.2|8319.2|8307.7|8306.7|4287
1727265600000|2024-09-25 12:00:00|8309|8308|8290|8289|8311|8310|8288.2|8287.2|4145
1727269200000|2024-09-25 13:00:00|8289.2|8288.2|8265.2|8264.2|8290|8289|8258.2|8257.2|5663
1727272800000|2024-09-25 14:00:00|8265.5|8264.5|8261.3|8260.3|8271.2|8270.2|8252.8|8251.8|6322
1727276400000|2024-09-25 15:00:00|8261.8|8260.8|8264.8|8262.8|8271.3|8269.3|8257.3|8256.3|14650
1727280000000|2024-09-25 16:00:00|8264.5|8262.5|8264.5|8262.5|8269.3|8267.3|8263.3|8261.3|2100
1727283600000|2024-09-25 17:00:00|8264.8|8262.8|8268.8|8266.8|8271.8|8269.8|8256.3|8254.3|1417
1727287200000|2024-09-25 18:00:00|8268.5|8266.5|8268.8|8266.8|8273|8271|8265.5|8263.5|1355
1727290800000|2024-09-25 19:00:00|8268.5|8266.5|8262.8|8258.8|8270.3|8268.3|8259.5|8257.5|2002
1727301600000|2024-09-25 22:00:00|8265.1|8261.1|8266.2|8262.2|8266.2|8262.2|8265.1|8261.1|0
1727305200000|2024-09-25 23:00:00|8265.2|8261.2|8265.2|8261.2|8265.2|8261.2|8263.2|8259.2|0
1727308800000|2024-09-26 00:00:00|8276.7|8273.7|8283.9|8280.9|8289.7|8286.7|8274.9|8271.9|339
1727312400000|2024-09-26 01:00:00|8283.7|8280.7|8288.7|8285.7|8289.7|8286.7|8277.9|8274.9|194
1727316000000|2024-09-26 02:00:00|8288.9|8285.9|8289.7|8286.7|8294.4|8291.4|8288.2|8285.2|126
1727319600000|2024-09-26 03:00:00|8289.2|8286.2|8294.4|8291.4|8297.2|8294.2|8284.9|8281.9|233
1727323200000|2024-09-26 04:00:00|8294.2|8291.2|8290.7|8287.7|8294.9|8291.9|8287.4|8284.4|207
1727326800000|2024-09-26 05:00:00|8291.4|8288.4|8313.2|8310.2|8315.7|8312.7|8287.9|8284.9|620
1727330400000|2024-09-26 06:00:00|8312.9|8309.9|8320.9|8318.9|8331.2|8329.2|8310.4|8308.4|3314
1727334000000|2024-09-26 07:00:00|8320.4|8319.4|8312.7|8311.7|8330.4|8329.4|8300.9|8299.9|11429
1727337600000|2024-09-26 08:00:00|8313.4|8312.4|8301.3|8300.3|8325.4|8324.4|8297.8|8296.8|4770
1727341200000|2024-09-26 09:00:00|8301.5|8300.5|8301|8300|8304.8|8303.8|8291.3|8290.3|4158
1727344800000|2024-09-26 10:00:00|8300.8|8299.8|8281.5|8280.5|8305.5|8304.5|8278.5|8277.5|5063
1727348400000|2024-09-26 11:00:00|8282|8281|8284|8283|8290.5|8289.5|8277.7|8276.7|4042
1727352000000|2024-09-26 12:00:00|8283.7|8282.7|8284.5|8283.5|8295.5|8294.5|8275|8274|5563
1727355600000|2024-09-26 13:00:00|8284.2|8283.2|8295.7|8294.7|8297.5|8296.5|8284|8283|8685
1727359200000|2024-09-26 14:00:00|8296.5|8295.5|8273.9|8272.9|8302|8301|8260.9|8259.9|8624
1727362800000|2024-09-26 15:00:00|8273.7|8272.7|8282.7|8280.7|8288.2|8286.2|8273.7|8272.7|16390
1727366400000|2024-09-26 16:00:00|8282.4|8280.4|8284.9|8282.9|8290.2|8288.2|8282.2|8280.2|1885
1727370000000|2024-09-26 17:00:00|8284.7|8282.7|8289.2|8287.2|8289.9|8287.9|8275.7|8273.7|1420
1727373600000|2024-09-26 18:00:00|8289.4|8287.4|8290.9|8288.9|8292.7|8290.7|8286.7|8284.7|660
1727377200000|2024-09-26 19:00:00|8290.7|8288.7|8286.7|8282.7|8292.7|8290.7|8279.2|8277.2|2315
1727384400000|2024-09-26 21:00:00|8287.2|8283.2|8287.8|8283.8|8287.8|8283.8|8287.2|8283.2|0
1727388000000|2024-09-26 22:00:00|8286.8|8282.8|8286.8|8282.8|8286.8|8282.8|8286.8|8282.8|0
1727391600000|2024-09-26 23:00:00|8285.8|8281.8|8285.8|8281.8|8285.8|8281.8|8285.8|8281.8|0
1727395200000|2024-09-27 00:00:00|8290|8287|8285.3|8282.3|8290|8287|8275.5|8272.5|201
1727398800000|2024-09-27 01:00:00|8284.5|8281.5|8275.5|8272.5|8289.8|8286.8|8273.5|8270.5|208
1727402400000|2024-09-27 02:00:00|8275.8|8272.8|8278.3|8275.3|8278.3|8275.3|8271.8|8268.8|156
1727406000000|2024-09-27 03:00:00|8277.8|8274.8|8287.3|8284.3|8287.5|8284.5|8275|8272|188
1727409600000|2024-09-27 04:00:00|8286.8|8283.8|8299.5|8296.5|8300|8297|8286.8|8283.8|185
1727413200000|2024-09-27 05:00:00|8299.8|8296.8|8296.8|8293.8|8305|8302|8290|8287|336
1727416800000|2024-09-27 06:00:00|8298|8295|8289.5|8287.5|8302.5|8300.5|8284|8282|1931
1727420400000|2024-09-27 07:00:00|8289|8288|8295.9|8294.9|8304.4|8303.4|8286.5|8285.5|8263
1727424000000|2024-09-27 08:00:00|8296.1|8295.1|8309.4|8308.4|8316.9|8315.9|8296.1|8295.1|4015
1727427600000|2024-09-27 09:00:00|8309.6|8308.6|8318.1|8317.1|8320.6|8319.6|8307.6|8306.6|3400
1727431200000|2024-09-27 10:00:00|8317.9|8316.9|8320.6|8319.6|8327.6|8326.6|8315.9|8314.9|3917
1727434800000|2024-09-27 11:00:00|8320.9|8319.9|8320.1|8319.1|8337.4|8336.4|8317.1|8316.1|4865
1727438400000|2024-09-27 12:00:00|8319.9|8318.9|8308.1|8307.1|8323.6|8322.6|8303.1|8302.1|5499
1727442000000|2024-09-27 13:00:00|8308.4|8307.4|8315.1|8314.1|8316.4|8315.4|8296.9|8295.9|5667
1727445600000|2024-09-27 14:00:00|8315.4|8314.4|8326.6|8325.6|8332.6|8331.6|8312.1|8311.1|7411
1727449200000|2024-09-27 15:00:00|8326.3|8325.3|8320.3|8318.3|8328.8|8326.8|8315.6|8313.6|16403
1727452800000|2024-09-27 16:00:00|8320.1|8318.1|8319.1|8317.1|8320.8|8318.8|8311.3|8309.3|2545
1727456400000|2024-09-27 17:00:00|8319.6|8317.6|8313.8|8311.8|8323.6|8321.6|8308.8|8306.8|980
1727460000000|2024-09-27 18:00:00|8313.6|8311.6|8312.6|8310.6|8316.8|8314.8|8302.1|8300.1|1467
1727463600000|2024-09-27 19:00:00|8312.3|8310.3|8300.8|8296.8|8315.6|8313.6|8295.3|8293.3|3993
1727650800000|2024-09-29 23:00:00|8302|8298|8302|8298|8302|8298|8302|8298|0
1727654400000|2024-09-30 00:00:00|8301|8297|8312.8|8309.8|8332.3|8329.3|8301|8297|454
1727658000000|2024-09-30 01:00:00|8312.5|8309.5|8307.3|8304.3|8318|8315|8301.5|8298.5|265
1727661600000|2024-09-30 02:00:00|8307.5|8304.5|8315.5|8312.5|8315.8|8312.8|8305|8302|193
1727665200000|2024-09-30 03:00:00|8315.8|8312.8|8326|8323|8327.3|8324.3|8315.8|8312.8|136
1727668800000|2024-09-30 04:00:00|8325.3|8322.3|8317.5|8314.5|8327.8|8324.8|8316|8313|170
1727672400000|2024-09-30 05:00:00|8317.3|8314.3|8315|8312|8325.5|8322.5|8309.8|8306.8|521
1727676000000|2024-09-30 06:00:00|8314.8|8311.8|8297.5|8295.5|8315.8|8313.8|8290.8|8288.8|1721
1727679600000|2024-09-30 07:00:00|8297|8296|8300.2|8299.2|8324.3|8323.3|8294.3|8293.3|7598
1727683200000|2024-09-30 08:00:00|8298|8297|8282|8281|8302.7|8301.7|8269|8268|5690
1727686800000|2024-09-30 09:00:00|8281.7|8280.7|8289.7|8288.7|8295|8294|8270.7|8269.7|4364
1727690400000|2024-09-30 10:00:00|8290|8289|8270|8269|8290|8289|8268.7|8267.7|2263
1727694000000|2024-09-30 11:00:00|8269.7|8268.7|8263.3|8262.3|8270.2|8269.2|8254.5|8253.5|3982
1727697600000|2024-09-30 12:00:00|8263.1|8262.1|8276.3|8275.3|8283.3|8282.3|8262.6|8261.6|3201
1727701200000|2024-09-30 13:00:00|8275.6|8274.6|8269.6|8268.6|8285.3|8284.3|8261.8|8260.8|4508
1727704800000|2024-09-30 14:00:00|8269.3|8268.3|8246.3|8245.3|8271.1|8270.1|8243.8|8242.8|10613
1727708400000|2024-09-30 15:00:00|8246.8|8245.8|8232.5|8230.5|8252.3|8251.3|8225.3|8223.3|32362
1727712000000|2024-09-30 16:00:00|8232.3|8230.3|8239|8237|8239.5|8237.5|8230.8|8228.8|2660
1727715600000|2024-09-30 17:00:00|8238.8|8236.8|8239|8237|8240|8238|8232.8|8230.8|1584
1727719200000|2024-09-30 18:00:00|8238.8|8236.8|8245|8243|8248.8|8246.8|8228.5|8226.5|2464
1727722800000|2024-09-30 19:00:00|8244.8|8242.8|8256.8|8252.8|8262.8|8260.8|8240.3|8238.3|2834
1727737200000|2024-09-30 23:00:00|8258.8|8254.8|8256.8|8252.8|8258.8|8254.8|8256.8|8252.8|0
1727740800000|2024-10-01 00:00:00|8255|8252|8259.2|8256.2|8261.5|8258.5|8251.5|8248.5|291
1727744400000|2024-10-01 01:00:00|8259.5|8256.5|8268.5|8265.5|8269.5|8266.5|8259|8256|290
1727748000000|2024-10-01 02:00:00|8268.7|8265.7|8262|8259|8268.7|8265.7|8260|8257|126
1727751600000|2024-10-01 03:00:00|8262.2|8259.2|8267|8264|8268.2|8265.2|8257.7|8254.7|172
1727755200000|2024-10-01 04:00:00|8267.2|8264.2|8263.5|8260.5|8269.5|8266.5|8262.7|8259.7|136
1727758800000|2024-10-01 05:00:00|8263.2|8260.2|8265.2|8262.2|8268.7|8265.7|8257.2|8254.2|333
1727762400000|2024-10-01 06:00:00|8266.7|8263.7|8265.7|8263.7|8278.7|8276.7|8260.5|8258.5|2473
1727766000000|2024-10-01 07:00:00|8265.2|8264.2|8270.2|8269.2|8272.2|8271.2|8224.2|8223.2|11084
1727769600000|2024-10-01 08:00:00|8269.9|8268.9|8264.2|8263.2|8271.7|8270.7|8252.4|8251.4|4377
1727773200000|2024-10-01 09:00:00|8263.9|8262.9|8268.9|8267.9|8269.2|8268.2|8258.7|8257.7|3137
1727776800000|2024-10-01 10:00:00|8269.2|8268.2|8269.4|8268.4|8275.4|8274.4|8263.9|8262.9|3821
1727780400000|2024-10-01 11:00:00|8269.2|8268.2|8276.3|8275.3|8283.2|8282.2|8268.9|8267.9|3866
1727784000000|2024-10-01 12:00:00|8275.8|8274.8|8275.2|8274.2|8288.2|8287.2|8265.9|8264.9|4487
1727787600000|2024-10-01 13:00:00|8274.9|8273.9|8271.9|8270.9|8292.7|8291.7|8259.2|8258.2|12980
1727791200000|2024-10-01 14:00:00|8271.4|8270.4|8275.7|8274.7|8282.9|8281.9|8233.9|8232.9|14727
1727794800000|2024-10-01 15:00:00|8276.2|8275.2|8269.9|8267.9|8282.7|8281.7|8264.7|8263.7|21095
1727798400000|2024-10-01 16:00:00|8269.7|8267.7|8281.2|8279.2|8283.2|8281.2|8266.2|8264.2|3696
1727802000000|2024-10-01 17:00:00|8280.9|8278.9|8287.7|8285.7|8288.7|8286.7|8266.4|8264.4|2525
1727805600000|2024-10-01 18:00:00|8287.2|8285.2|8298.9|8296.9|8303.4|8301.4|8287.2|8285.2|2344
1727809200000|2024-10-01 19:00:00|8298.7|8296.7|8281.9|8277.9|8299.2|8297.2|8276.7|8274.7|4043
1727823600000|2024-10-01 23:00:00|8283|8279|8283|8279|8285|8281|8283|8279|0
1727827200000|2024-10-02 00:00:00|8280|8276|8285.5|8282.5|8288.8|8285.8|8258.5|8255.5|229
1727830800000|2024-10-02 01:00:00|8286|8283|8300.3|8297.3|8301.5|8298.5|8285.8|8282.8|246
1727834400000|2024-10-02 02:00:00|8300.5|8297.5|8298.5|8295.5|8303.8|8300.8|8295|8292|170
1727838000000|2024-10-02 03:00:00|8298|8295|8303|8300|8305.8|8302.8|8294|8291|215
1727841600000|2024-10-02 04:00:00|8302.8|8299.8|8300.3|8297.3|8306.3|8303.3|8295.8|8292.8|248
1727845200000|2024-10-02 05:00:00|8300|8297|8294|8291|8306.5|8303.5|8285.8|8282.8|466
1727848800000|2024-10-02 06:00:00|8294.3|8291.3|8297|8295|8297.3|8295.3|8283|8281|1948
1727852400000|2024-10-02 07:00:00|8296.5|8295.5|8321.8|8320.8|8324.3|8323.3|8296.3|8295.3|11277
1727856000000|2024-10-02 08:00:00|8322.3|8321.3|8301.3|8300.3|8323.3|8322.3|8300|8299|4849
1727859600000|2024-10-02 09:00:00|8300.8|8299.8|8276|8275|8300.8|8299.8|8269.5|8268.5|5989
1727863200000|2024-10-02 10:00:00|8275.8|8274.8|8294.3|8293.3|8300|8299|8266.5|8265.5|3957
1727866800000|2024-10-02 11:00:00|8295.5|8294.5|8277.6|8276.6|8296.3|8295.3|8276.6|8275.6|2873
1727870400000|2024-10-02 12:00:00|8277.9|8276.9|8298.9|8297.9|8301.4|8300.4|8277.4|8276.4|3714
1727874000000|2024-10-02 13:00:00|8298.6|8297.6|8303.1|8302.1|8309.1|8308.1|8279.4|8278.4|5467
1727877600000|2024-10-02 14:00:00|8302.9|8301.9|8292.8|8291.8|8310.8|8309.8|8289.8|8288.8|6385
1727881200000|2024-10-02 15:00:00|8292.5|8291.5|8290.6|8288.6|8296.6|8295.5|8279.8|8278.8|14381
1727884800000|2024-10-02 16:00:00|8290.1|8288.1|8263.3|8261.3|8291.1|8289.1|8263.3|8261.3|2690
1727888400000|2024-10-02 17:00:00|8263.1|8261.1|8268.1|8266.1|8268.6|8266.6|8255.6|8253.6|2243
1727892000000|2024-10-02 18:00:00|8267.8|8265.8|8267.3|8265.3|8271.1|8269.1|8258.3|8256.3|1056
1727895600000|2024-10-02 19:00:00|8267.6|8265.6|8269.3|8265.3|8273.1|8271.1|8265.1|8263.1|1736
1727902800000|2024-10-02 21:00:00|8269.8|8265.8|8269.8|8265.8|8269.8|8265.8|8269.8|8265.8|0
1727910000000|2024-10-02 23:00:00|8271.8|8267.8|8270.8|8266.8|8272.8|8268.8|8270.8|8266.8|0
1727913600000|2024-10-03 00:00:00|8271.8|8267.8|8265.3|8262.3|8280.1|8277.1|8262.8|8259.8|326
1727917200000|2024-10-03 01:00:00|8265|8262|8261.5|8258.5|8270.8|8267.8|8253|8250|384
1727920800000|2024-10-03 02:00:00|8261.3|8258.3|8250.5|8247.5|8261.3|8258.3|8249.3|8246.3|359
1727924400000|2024-10-03 03:00:00|8250.3|8247.3|8252.5|8249.5|8259.3|8256.3|8249|8246|258
1727928000000|2024-10-03 04:00:00|8252|8249|8249.5|8246.5|8255.5|8252.5|8247.3|8244.3|128
1727931600000|2024-10-03 05:00:00|8249.8|8246.8|8288.3|8285.3|8295.3|8292.3|8249.8|8246.8|1335
1727935200000|2024-10-03 06:00:00|8288|8285|8310.5|8308.5|8320.5|8318.5|8284.3|8282.3|3446
1727938800000|2024-10-03 07:00:00|8310|8309|8280.7|8279.7|8323.5|8322.5|8271.7|8270.7|11366
1727942400000|2024-10-03 08:00:00|8280.2|8279.2|8306.7|8305.7|8309.5|8308.5|8276|8275|5474
1727946000000|2024-10-03 09:00:00|8306.5|8305.5|8317.7|8316.7|8323.5|8322.5|8297.2|8296.2|4273
1727949600000|2024-10-03 10:00:00|8317|8316|8318|8317|8323.5|8322.5|8309.5|8308.5|3747
1727953200000|2024-10-03 11:00:00|8318.5|8317.5|8321|8320|8336|8335|8317.8|8316.8|5373
1727956800000|2024-10-03 12:00:00|8320.8|8319.8|8283|8282|8322.3|8321.3|8280.5|8279.5|5270
1727960400000|2024-10-03 13:00:00|8284.3|8283.3|8268.8|8267.8|8296.5|8295.5|8258.8|8257.8|7409
1727964000000|2024-10-03 14:00:00|8272.5|8271.5|8273.6|8272.6|8293|8292|8259.3|8258.3|12051
1727967600000|2024-10-03 15:00:00|8273.9|8272.9|8295.6|8293.6|8297.4|8295.4|8266.4|8265.4|15691
1727971200000|2024-10-03 16:00:00|8295.9|8293.9|8287.1|8285.1|8301.4|8299.4|8283.4|8281.4|2533
1727974800000|2024-10-03 17:00:00|8287.4|8285.4|8276.1|8274.1|8287.4|8285.4|8271.1|8269.1|1479
1727978400000|2024-10-03 18:00:00|8275.9|8273.9|8275.9|8273.9|8280.9|8278.9|8272.6|8270.6|952
1727982000000|2024-10-03 19:00:00|8275.6|8273.6|8279.4|8275.4|8279.9|8277.9|8269.1|8267.1|1724
1727985600000|2024-10-03 20:00:00|8280.4|8276.4|8280.4|8276.4|8280.4|8276.4|8280.4|8276.4|0
1727989200000|2024-10-03 21:00:00|8281.6|8277.6|8281.6|8277.6|8281.6|8277.6|8281.6|8277.6|0
1728000000000|2024-10-04 00:00:00|8274.8|8271.8|8275.1|8272.1|8278.3|8275.3|8267.1|8264.1|329
1728003600000|2024-10-04 01:00:00|8274.8|8271.8|8280.1|8277.1|8284.6|8281.6|8264.8|8261.8|273
1728007200000|2024-10-04 02:00:00|8279.8|8276.8|8285.1|8282.1|8287.1|8284.1|8275.3|8272.3|231
1728010800000|2024-10-04 03:00:00|8285.3|8282.3|8280.3|8277.3|8285.6|8282.6|8275.8|8272.8|125
1728014400000|2024-10-04 04:00:00|8280.1|8277.1|8274.3|8271.3|8285.6|8282.6|8272.8|8269.8|151
1728018000000|2024-10-04 05:00:00|8274.6|8271.6|8274.6|8271.6|8280.3|8277.3|8272.8|8269.8|261
1728021600000|2024-10-04 06:00:00|8275.3|8272.3|8259.3|8257.3|8280.3|8278.3|8258.6|8256.6|2020
1728025200000|2024-10-04 07:00:00|8258.8|8257.8|8281.8|8280.8|8295.1|8294.1|8255.1|8254.1|8265
1728028800000|2024-10-04 08:00:00|8282.5|8281.5|8252|8251|8286.3|8285.3|8251.5|8250.5|4558
1728032400000|2024-10-04 09:00:00|8251.8|8250.8|8248.8|8247.8|8269.5|8268.5|8248.8|8247.8|3122
1728036000000|2024-10-04 10:00:00|8249|8248|8240.3|8239.3|8251.8|8250.8|8237.5|8236.5|4858
1728039600000|2024-10-04 11:00:00|8240.8|8239.8|8243.2|8242.2|8248.8|8247.8|8232.8|8231.8|4440
1728043200000|2024-10-04 12:00:00|8243.4|8242.4|8289.4|8288.4|8289.9|8288.9|8239.4|8238.4|7740
1728046800000|2024-10-04 13:00:00|8290.2|8289.2|8286.9|8285.9|8298.2|8297.2|8275.9|8274.9|8337
1728050400000|2024-10-04 14:00:00|8286.7|8285.7|8295.7|8294.7|8303.7|8302.7|8283.7|8282.7|8065
1728054000000|2024-10-04 15:00:00|8296.2|8295.2|8296.7|8294.7|8303.7|8302.7|8279.2|8277.2|12207
1728057600000|2024-10-04 16:00:00|8296.9|8294.9|8300.9|8298.9|8304.4|8302.4|8288.7|8286.7|2698
1728061200000|2024-10-04 17:00:00|8300.7|8298.7|8294.7|8292.7|8307.2|8305.2|8293.9|8291.9|1715
1728064800000|2024-10-04 18:00:00|8295.2|8293.2|8302.2|8300.2|8303.7|8301.7|8294.7|8292.7|842
1728068400000|2024-10-04 19:00:00|8301.9|8299.9|8316.9|8312.9|8319.2|8317.2|8296.7|8294.7|2395
1728252000000|2024-10-06 22:00:00|8318.1|8314.1|8318.1|8314.1|8318.1|8314.1|8318.1|8314.1|0
1728259200000|2024-10-07 00:00:00|8319.6|8316.6|8315.6|8312.6|8319.6|8316.6|8303.4|8300.4|310
1728262800000|2024-10-07 01:00:00|8314.9|8311.9|8327.1|8324.1|8334.6|8331.6|8314.1|8311.1|249
1728266400000|2024-10-07 02:00:00|8326.9|8323.9|8310.6|8307.6|8328.4|8325.4|8309.4|8306.4|439
1728270000000|2024-10-07 03:00:00|8310.1|8307.1|8310.6|8307.6|8316.4|8313.4|8306.6|8303.6|195
1728273600000|2024-10-07 04:00:00|8309.9|8306.9|8308.6|8305.6|8315.9|8312.9|8306.1|8303.1|342
1728277200000|2024-10-07 05:00:00|8308.9|8305.9|8308.6|8305.6|8315.4|8312.4|8305.4|8302.4|315
1728280800000|2024-10-07 06:00:00|8308.9|8305.9|8318.6|8316.6|8329.6|8327.6|8298.6|8296.6|2476
1728284400000|2024-10-07 07:00:00|8318.1|8317.1|8265.5|8264.5|8318.1|8317.1|8261.8|8260.8|11733
1728288000000|2024-10-07 08:00:00|8265.3|8264.3|8276.5|8275.5|8280.3|8279.3|8260|8259|4750
1728291600000|2024-10-07 09:00:00|8276.3|8275.3|8303.5|8302.5|8304.3|8303.3|8271.8|8270.8|4631
1728295200000|2024-10-07 10:00:00|8303.3|8302.3|8310.5|8309.5|8319.5|8318.5|8297.5|8296.5|3875
1728298800000|2024-10-07 11:00:00|8311.5|8310.5|8317.3|8316.3|8323.5|8322.5|8307.8|8306.8|3080
1728302400000|2024-10-07 12:00:00|8317|8316|8314.5|8313.5|8324|8323|8313.3|8312.3|3657
1728306000000|2024-10-07 13:00:00|8315|8314|8304.8|8303.8|8325.8|8324.8|8304|8303|6537
1728309600000|2024-10-07 14:00:00|8305.3|8304.3|8297.8|8296.8|8314.8|8313.8|8297.8|8296.8|6447
1728313200000|2024-10-07 15:00:00|8297.5|8296.5|8300|8298|8309|8307|8294|8293|11332
1728316800000|2024-10-07 16:00:00|8300.3|8298.3|8302.5|8300.5|8302.8|8300.8|8292.8|8290.8|2053
1728320400000|2024-10-07 17:00:00|8302.8|8300.8|8303|8301|8311.3|8309.3|8300.8|8298.8|1098
1728324000000|2024-10-07 18:00:00|8302.8|8300.8|8274.8|8272.8|8303.5|8301.5|8272.8|8270.8|1799
1728327600000|2024-10-07 19:00:00|8274.5|8272.5|8292.5|8288.5|8295.3|8293.3|8273.3|8271.3|2089
1728331200000|2024-10-07 20:00:00|||||||||1
1728334800000|2024-10-07 21:00:00|8293.6|8289.6|8293.6|8289.6|8293.6|8289.6|8293.6|8289.6|0
1728342000000|2024-10-07 23:00:00|8295.6|8291.6|8295.6|8291.6|8296.6|8292.6|8295.6|8291.6|0
1728345600000|2024-10-08 00:00:00|8291.6|8288.6|8300.4|8297.4|8310.4|8307.4|8291.6|8288.6|404
1728349200000|2024-10-08 01:00:00|8300.1|8297.1|8279.4|8276.4|8303.4|8300.4|8275.4|8272.4|185
1728352800000|2024-10-08 02:00:00|8279.6|8276.6|8255.1|8252.1|8280.9|8277.9|8250.6|8247.6|542
1728356400000|2024-10-08 03:00:00|8255.4|8252.4|8255.6|8252.6|8266.6|8263.6|8252.4|8249.4|282
1728360000000|2024-10-08 04:00:00|8255.4|8252.4|8260.9|8257.9|8264.4|8261.4|8255.4|8252.4|211
1728363600000|2024-10-08 05:00:00|8261.4|8258.4|8253.9|8250.9|8266.1|8263.1|8247.6|8244.6|796
1728367200000|2024-10-08 06:00:00|8253.6|8250.6|8237.9|8235.9|8253.6|8251.6|8226.4|8224.4|3933
1728370800000|2024-10-08 07:00:00|8237.6|8235.6|8206.6|8205.6|8239.1|8238.1|8199.3|8198.3|17394
1728374400000|2024-10-08 08:00:00|8207.1|8206.1|8195.1|8194.1|8220.6|8219.6|8190.1|8189.1|8833
1728378000000|2024-10-08 09:00:00|8194.8|8193.8|8205.3|8204.3|8211.3|8210.3|8191.8|8190.8|4728
1728381600000|2024-10-08 10:00:00|8205.1|8204.1|8211.8|8210.8|8218.1|8217.1|8204.3|8203.3|3904
1728385200000|2024-10-08 11:00:00|8211.3|8210.3|8217.2|8216.2|8221.8|8220.8|8206.6|8205.6|3501
1728388800000|2024-10-08 12:00:00|8217.4|8216.4|8221.9|8220.9|8229.2|8228.2|8206.7|8205.7|4633
1728392400000|2024-10-08 13:00:00|8222.4|8221.4|8204.4|8203.4|8230.4|8229.4|8199.2|8198.2|5596
1728396000000|2024-10-08 14:00:00|8204.2|8203.2|8191.7|8190.7|8207.2|8206.2|8183.4|8182.4|10506
1728399600000|2024-10-08 15:00:00|8192.2|8191.2|8205.2|8203.2|8206.7|8204.7|8187.2|8185.7|17200
1728403200000|2024-10-08 16:00:00|8205.4|8203.4|8210.2|8208.2|8214.9|8212.9|8202.4|8200.4|2641
1728406800000|2024-10-08 17:00:00|8210.7|8208.7|8210.2|8208.2|8214.7|8212.7|8207.7|8205.7|1631
1728410400000|2024-10-08 18:00:00|8209.9|8207.9|8215.2|8213.2|8217.2|8215.2|8209.2|8207.2|1249
1728414000000|2024-10-08 19:00:00|8214.7|8212.7|8214.4|8210.4|8222.2|8220.2|8211.9|8209.9|2851
1728421200000|2024-10-08 21:00:00|8215.3|8211.3|8215.5|8211.5|8215.5|8211.5|8215.3|8211.3|0
1728432000000|2024-10-09 00:00:00|8210|8207|8222.8|8219.8|8223.8|8220.8|8208.5|8205.5|413
1728435600000|2024-10-09 01:00:00|8223.3|8220.3|8214.5|8211.5|8227.8|8224.8|8214.3|8211.3|283
1728439200000|2024-10-09 02:00:00|8214.3|8211.3|8197.3|8194.3|8214.3|8211.3|8197|8194|189
1728442800000|2024-10-09 03:00:00|8197.5|8194.5|8200|8197|8201|8198|8192|8189|214
1728446400000|2024-10-09 04:00:00|8200.3|8197.3|8200.3|8197.3|8203.5|8200.5|8197|8194|229
1728450000000|2024-10-09 05:00:00|8200.8|8197.8|8210.8|8207.8|8220|8217|8200.3|8197.3|655
1728453600000|2024-10-09 06:00:00|8211|8208|8212.3|8210.3|8232|8230|8205.8|8203.8|2865
1728457200000|2024-10-09 07:00:00|8211.8|8210.8|8231.9|8230.9|8235.2|8234.2|8203|8202|8914
1728460800000|2024-10-09 08:00:00|8231.7|8230.7|8220.4|8219.4|8231.9|8230.9|8214.4|8213.4|4027
1728464400000|2024-10-09 09:00:00|8220.2|8219.2|8234.9|8233.9|8238.7|8237.7|8217.2|8216.2|3664
1728468000000|2024-10-09 10:00:00|8234.7|8233.7|8217.9|8216.9|8235.7|8234.7|8211.9|8210.9|3020
1728471600000|2024-10-09 11:00:00|8217.7|8216.7|8215.4|8214.4|8218.7|8217.7|8209.6|8208.6|2082
1728475200000|2024-10-09 12:00:00|8215.1|8214.1|8202.4|8201.4|8219.9|8218.9|8199.6|8198.6|2498
1728478800000|2024-10-09 13:00:00|8202.1|8201.1|8229.4|8228.4|8229.9|8228.9|8192.6|8191.6|4914
1728482400000|2024-10-09 14:00:00|8229.9|8228.9|8230.4|8229.4|8232.9|8231.9|8217.4|8216.4|5943
1728486000000|2024-10-09 15:00:00|8230.6|8229.6|8251.1|8249.1|8251.1|8249.1|8230.4|8229.4|14568
1728489600000|2024-10-09 16:00:00|8251.6|8249.6|8260.1|8258.1|8260.6|8258.6|8247.1|8245.1|4541
1728493200000|2024-10-09 17:00:00|8259.8|8257.8|8272.8|8270.8|8277.1|8275.1|8259.6|8257.6|4005
1728496800000|2024-10-09 18:00:00|8273.1|8271.1|8270.6|8268.6|8275.1|8273.1|8265.6|8263.6|1507
1728500400000|2024-10-09 19:00:00|8270.1|8268.1|8272.6|8268.6|8275.8|8273.8|8267.6|8265.6|1851
1728511200000|2024-10-09 22:00:00|8273.8|8269.8|8275.8|8271.8|8275.8|8271.8|8273.8|8269.8|0
1728514800000|2024-10-09 23:00:00|8274.8|8270.8|8276.8|8272.8|8276.8|8272.8|8273.8|8269.8|0
1728518400000|2024-10-10 00:00:00|8273.5|8270.5|8273.5|8270.5|8280.8|8277.8|8270|8267|342
1728522000000|2024-10-10 01:00:00|8275.3|8272.3|8274.8|8271.8|8277.8|8274.8|8271.5|8268.5|299
1728525600000|2024-10-10 02:00:00|8274.5|8271.5|8269.3|8266.3|8275.8|8272.8|8265.5|8262.5|206
1728529200000|2024-10-10 03:00:00|8269|8266|8265.8|8262.8|8274|8271|8264|8261|349
1728532800000|2024-10-10 04:00:00|8265.5|8262.5|8273.3|8270.3|8273.5|8270.5|8265.5|8262.5|168
1728536400000|2024-10-10 05:00:00|8273.5|8270.5|8260.3|8257.3|8277.3|8274.3|8259|8256|479
1728540000000|2024-10-10 06:00:00|8260|8257|8254.3|8252.3|8263.8|8261.8|8251.3|8249.3|2025
1728543600000|2024-10-10 07:00:00|8253.5|8251.5|8237.6|8236.6|8272.3|8271.3|8237.6|8236.6|10056
1728547200000|2024-10-10 08:00:00|8237.3|8236.3|8235.8|8234.8|8244.3|8243.3|8228.6|8227.6|4553
1728550800000|2024-10-10 09:00:00|8235.6|8234.6|8238.6|8237.6|8241.6|8240.6|8232.6|8231.6|2333
1728554400000|2024-10-10 10:00:00|8238.8|8237.8|8222.1|8221.1|8241.8|8240.8|8221.6|8220.6|3160
1728558000000|2024-10-10 11:00:00|8221.8|8220.8|8232.3|8231.3|8232.6|8231.6|8217.1|8216.1|3437
1728561600000|2024-10-10 12:00:00|8231.6|8230.6|8241.3|8240.3|8249.1|8248.1|8220.8|8219.8|7071
1728565200000|2024-10-10 13:00:00|8241.1|8240.1|8231.8|8230.8|8259.8|8258.8|8229.6|8228.6|6350
1728568800000|2024-10-10 14:00:00|8232.8|8231.8|8231|8230|8251|8250|8225.5|8224.5|7893
1728572400000|2024-10-10 15:00:00|8230.7|8229.7|8248|8246|8248.2|8246.2|8227.5|8226.5|13193
1728576000000|2024-10-10 16:00:00|8247.5|8245.5|8250.5|8248.5|8255.7|8253.7|8246|8244|2290
1728579600000|2024-10-10 17:00:00|8250.7|8248.7|8262.2|8260.2|8262.5|8260.5|8246|8244|2140
1728583200000|2024-10-10 18:00:00|8262.5|8260.5|8244.2|8242.2|8262.5|8260.5|8242.2|8240.2|1233
1728586800000|2024-10-10 19:00:00|8244|8242|8259|8255|8260|8258|8242|8240|1933
1728590400000|2024-10-10 20:00:00|||||||||1
1728594000000|2024-10-10 21:00:00|8260.1|8256.1|8260.1|8256.1|8260.1|8256.1|8260.1|8256.1|0
1728601200000|2024-10-10 23:00:00|8259.1|8255.1|8261.1|8257.1|8261.1|8257.1|8258.1|8254.1|0
1728604800000|2024-10-11 00:00:00|8263.3|8260.3|8258.1|8255.1|8266.6|8263.6|8255.6|8252.6|315
1728608400000|2024-10-11 01:00:00|8258.8|8255.8|8260.1|8257.1|8262.3|8259.3|8255.8|8252.8|186
1728612000000|2024-10-11 02:00:00|8259.6|8256.6|8261.1|8258.1|8263.3|8260.3|8256.8|8253.8|181
1728615600000|2024-10-11 03:00:00|8261.3|8258.3|8262.6|8259.6|8264.3|8261.3|8259.3|8256.3|80
1728619200000|2024-10-11 04:00:00|8262.8|8259.8|8257.3|8254.3|8265.8|8262.8|8257.3|8254.3|121
1728622800000|2024-10-11 05:00:00|8257.1|8254.1|8252.1|8249.1|8258.6|8255.6|8249.3|8246.3|185
1728626400000|2024-10-11 06:00:00|8251.8|8248.8|8240.8|8238.8|8252.6|8250.6|8240.1|8238.1|1456
1728630000000|2024-10-11 07:00:00|8240.3|8239.3|8236|8235|8245.5|8244.5|8220.6|8219.6|6277
1728633600000|2024-10-11 08:00:00|8236.5|8235.5|8222.8|8221.8|8244.8|8243.8|8210.3|8209.3|3514
1728637200000|2024-10-11 09:00:00|8223.8|8222.8|8216.8|8215.8|8231.8|8230.8|8212.3|8211.3|3071
1728640800000|2024-10-11 10:00:00|8217|8216|8224|8223|8225.5|8224.5|8215|8214|2706
1728644400000|2024-10-11 11:00:00|8224.8|8223.8|8233.1|8232.1|8233.9|8232.9|8221.5|8220.5|2976
1728648000000|2024-10-11 12:00:00|8233.4|8232.4|8229.4|8228.4|8237.4|8236.4|8224.6|8223.6|3132
1728651600000|2024-10-11 13:00:00|8229.6|8228.6|8248.6|8247.6|8251.9|8250.9|8225.9|8224.9|4631
1728655200000|2024-10-11 14:00:00|8247.6|8246.6|8260.3|8259.3|8266.8|8265.8|8245.9|8244.9|7438
1728658800000|2024-10-11 15:00:00|8260|8259|8252.8|8250.8|8261.3|8260.3|8248.3|8246.3|11045
1728662400000|2024-10-11 16:00:00|8252.5|8250.5|8251.3|8249.3|8255.8|8253.8|8249.5|8247.5|1865
1728666000000|2024-10-11 17:00:00|8251.5|8249.5|8260.8|8258.8|8262|8260|8250|8248|1423
1728669600000|2024-10-11 18:00:00|8261.3|8259.3|8264.3|8262.3|8265.8|8263.8|8260|8258|736
1728673200000|2024-10-11 19:00:00|8264.5|8262.5|8262.3|8258.3|8266.5|8264.5|8258.3|8256.3|1487
1728676800000|2024-10-11 20:00:00|8260.3|8256.3|8258.3|8254.3|8260.3|8256.3|8258.3|8254.3|0
1728856800000|2024-10-13 22:00:00|8261.3|8257.3|8259.3|8255.3|8261.3|8257.3|8259.3|8255.3|0
1728860400000|2024-10-13 23:00:00|8258.3|8254.3|8260.4|8256.4|8260.4|8256.4|8258.3|8254.3|0
1728864000000|2024-10-14 00:00:00|8255.1|8252.1|8247.4|8244.4|8255.1|8252.1|8241.9|8238.9|556
1728867600000|2024-10-14 01:00:00|8247.1|8244.1|8244.6|8241.6|8253.6|8250.6|8237.4|8234.4|413
1728871200000|2024-10-14 02:00:00|8244.4|8241.4|8247.1|8244.1|8248.9|8245.9|8238.9|8235.9|226
1728874800000|2024-10-14 03:00:00|8246.6|8243.6|8247.6|8244.6|8254.1|8251.1|8244.6|8241.6|156
1728878400000|2024-10-14 04:00:00|8247.1|8244.1|8245.9|8242.9|8250.4|8247.4|8245.1|8242.1|142
1728882000000|2024-10-14 05:00:00|8245.6|8242.6|8247.1|8244.1|8252.6|8249.6|8245.6|8242.6|306
1728885600000|2024-10-14 06:00:00|8248.1|8245.1|8247.1|8245.1|8250.6|8248.6|8234.6|8232.6|1459
1728889200000|2024-10-14 07:00:00|8246.6|8245.6|8270.9|8269.9|8275.2|8274.2|8236.6|8235.6|7235
1728892800000|2024-10-14 08:00:00|8271.2|8270.2|8244.4|8243.4|8272.2|8271.2|8238.9|8237.9|5197
1728896400000|2024-10-14 09:00:00|8244.7|8243.7|8247.4|8246.4|8258.2|8257.2|8242.4|8241.4|2115
1728900000000|2024-10-14 10:00:00|8247.2|8246.2|8239.2|8238.2|8254.7|8253.7|8236.7|8235.7|3154
1728903600000|2024-10-14 11:00:00|8240.4|8239.4|8259.6|8258.6|8261.4|8260.4|8239.2|8238.2|2841
1728907200000|2024-10-14 12:00:00|8259.9|8258.9|8263.1|8262.1|8268.6|8267.6|8254.4|8253.4|2375
1728910800000|2024-10-14 13:00:00|8263.4|8262.4|8279.1|8278.1|8289.1|8288.1|8251.4|8250.4|8099
1728914400000|2024-10-14 14:00:00|8279.6|8278.6|8279.6|8278.6|8283.6|8282.6|8272.1|8271.1|5804
1728918000000|2024-10-14 15:00:00|8279.9|8278.9|8304.9|8302.9|8305.1|8303.1|8275.1|8274.1|11814
1728921600000|2024-10-14 16:00:00|8304.4|8302.4|8313.9|8311.9|8317.4|8315.4|8303.9|8301.9|2880
1728925200000|2024-10-14 17:00:00|8313.4|8311.4|8308.4|8306.4|8313.9|8311.9|8306.9|8304.9|1012
1728928800000|2024-10-14 18:00:00|8307.9|8305.9|8315.6|8313.6|8317.4|8315.4|8305.9|8303.9|1081
1728932400000|2024-10-14 19:00:00|8315.9|8313.9|8316.6|8312.6|8319.9|8317.9|8312.9|8310.9|1640
1728936000000|2024-10-14 20:00:00|8314.6|8310.6|8314.6|8310.6|8314.6|8310.6|8314.6|8310.6|0
1728943200000|2024-10-14 22:00:00|8315.3|8311.3|8317.7|8313.7|8318.7|8314.7|8315.3|8311.3|0
1728950400000|2024-10-15 00:00:00|8322.2|8319.2|8324.5|8321.5|8328|8325|8316|8313|432
1728954000000|2024-10-15 01:00:00|8324.2|8321.2|8328.7|8325.7|8332.2|8329.2|8322|8319|316
1728957600000|2024-10-15 02:00:00|8328|8325|8323.7|8320.7|8331.5|8328.5|8323|8320|398
1728961200000|2024-10-15 03:00:00|8324|8321|8325|8322|8326.7|8323.7|8318.2|8315.2|236
1728964800000|2024-10-15 04:00:00|8324.2|8321.2|8322.2|8319.2|8329.7|8326.7|8322|8319|273
1728968400000|2024-10-15 05:00:00|8322|8319|8306.2|8303.2|8322.2|8319.2|8302|8299|802
1728972000000|2024-10-15 06:00:00|8306.5|8303.5|8303.2|8301.2|8314.7|8312.7|8300|8298|2765
1728975600000|2024-10-15 07:00:00|8302.7|8301.7|8273.7|8272.7|8308.2|8307.2|8270.5|8269.5|12186
1728979200000|2024-10-15 08:00:00|8273.5|8272.5|8257.7|8256.7|8274.5|8273.5|8254|8253|7323
1728982800000|2024-10-15 09:00:00|8257.5|8256.5|8255.2|8254.2|8267.5|8266.5|8253.2|8252.2|3271
1728986400000|2024-10-15 10:00:00|8255|8254|8246|8245|8255.5|8254.5|8241.5|8240.5|3741
1728990000000|2024-10-15 11:00:00|8246.5|8245.5|8260.5|8259.5|8262|8261|8242.2|8241.2|3532
1728993600000|2024-10-15 12:00:00|8260.3|8259.3|8260.8|8259.8|8269.5|8268.5|8256|8255|3485
1728997200000|2024-10-15 13:00:00|8260.5|8259.5|8255.5|8254.5|8267.3|8266.3|8249.5|8248.5|4323
1729000800000|2024-10-15 14:00:00|8255.3|8254.3|8256|8255|8274.3|8273.3|8252.8|8251.8|11274
1729004400000|2024-10-15 15:00:00|8255.8|8254.8|8244|8242|8262.8|8261.8|8239.3|8237.3|20359
1729008000000|2024-10-15 16:00:00|8244.3|8242.3|8258.3|8256.3|8258.5|8256.5|8242|8240|3249
1729011600000|2024-10-15 17:00:00|8258|8256|8245.8|8243.8|8259.3|8257.3|8245.3|8243.3|1279
1729015200000|2024-10-15 18:00:00|8246|8244|8243.3|8241.3|8247.8|8245.8|8238.3|8236.3|1073
1729018800000|2024-10-15 19:00:00|8243.5|8241.5|8240|8236|8245.8|8243.8|8233.8|8231.8|2224
1729022400000|2024-10-15 20:00:00|8239.7|8235.7|8236.1|8232.1|8240.7|8236.7|8235|8231|0
1729026000000|2024-10-15 21:00:00|8236.3|8232.3|8238.1|8234.1|8238.1|8234.1|8236|8232|0
1729029600000|2024-10-15 22:00:00|8238.5|8234.5|8237.4|8233.4|8238.7|8234.7|8226.7|8222.7|0
1729033200000|2024-10-15 23:00:00|8237.5|8233.5|8240.1|8236.1|8241.1|8237.1|8237.4|8233.4|0
1729036800000|2024-10-16 00:00:00|8243.5|8240.5|8242|8239|8244.5|8241.5|8237.5|8234.5|353
1729040400000|2024-10-16 01:00:00|8241.5|8238.5|8247.7|8244.7|8255.2|8252.2|8237.5|8234.5|169
1729044000000|2024-10-16 02:00:00|8248.7|8245.7|8252.2|8249.2|8254.7|8251.7|8248.2|8245.2|131
1729047600000|2024-10-16 03:00:00|8251.7|8248.7|8253.5|8250.5|8256|8253|8249.5|8246.5|125
1729051200000|2024-10-16 04:00:00|8253|8250|8246.7|8243.7|8255|8252|8245.7|8242.7|139
1729054800000|2024-10-16 05:00:00|8247|8244|8243.5|8240.5|8248.5|8245.5|8237.5|8234.5|296
1729058400000|2024-10-16 06:00:00|8243.7|8240.7|8287.5|8285.5|8302.7|8300.7|8243.7|8240.7|6227
1729062000000|2024-10-16 07:00:00|8287|8286|8317.2|8316.2|8322|8321|8287|8286|16199
1729065600000|2024-10-16 08:00:00|8317|8316|8295.9|8294.9|8321.5|8320.5|8294.2|8293.2|6679
1729069200000|2024-10-16 09:00:00|8295.7|8294.7|8301.2|8300.2|8309.9|8308.9|8295.7|8294.7|3616
1729072800000|2024-10-16 10:00:00|8300.9|8299.9|8302.7|8301.7|8303.2|8302.2|8292.2|8291.2|3651
1729076400000|2024-10-16 11:00:00|8302.4|8301.4|8310.1|8309.1|8315.7|8314.7|8296.7|8295.7|3631
1729080000000|2024-10-16 12:00:00|8310.8|8309.8|8319.6|8318.6|8325.8|8324.8|8310.1|8309.1|4480
1729083600000|2024-10-16 13:00:00|8320.3|8319.3|8335.8|8334.8|8338.1|8337.1|8318.1|8317.1|10023
1729087200000|2024-10-16 14:00:00|8336.1|8335.1|8340|8339|8347.2|8346.2|8334.8|8333.8|10233
1729090800000|2024-10-16 15:00:00|8340.2|8339.2|8328.3|8326.3|8340.5|8339.5|8326.3|8324.3|16681
1729094400000|2024-10-16 16:00:00|8328.1|8326.1|8331.6|8329.6|8335.8|8333.8|8328.1|8326.1|1935
1729098000000|2024-10-16 17:00:00|8331.8|8329.8|8345.1|8343.1|8345.3|8343.3|8331.3|8329.3|2019
1729101600000|2024-10-16 18:00:00|8345.3|8343.3|8351.1|8349.1|8354.6|8352.6|8344.6|8342.6|1779
1729105200000|2024-10-16 19:00:00|8350.8|8348.8|8358.8|8354.8|8359.6|8357.6|8347.6|8345.6|2738
1729108800000|2024-10-16 20:00:00|8357.4|8353.4|8352.5|8348.5|8357.9|8353.9|8352|8348|0
1729112400000|2024-10-16 21:00:00|8352.7|8348.7|8356|8352|8356.2|8352.2|8352.2|8348.2|0
1729116000000|2024-10-16 22:00:00|8355.4|8351.4|8354.9|8350.9|8357.1|8353.1|8352.3|8348.3|0
1729119600000|2024-10-16 23:00:00|8354.8|8350.8|8356.7|8352.7|8356.9|8352.9|8350.4|8346.4|0
1729123200000|2024-10-17 00:00:00|8362.8|8359.8|8373.8|8370.8|8374.1|8371.1|8354.3|8351.3|805
1729126800000|2024-10-17 01:00:00|8374.1|8371.1|8367.6|8364.6|8379.8|8376.8|8363.3|8360.3|329
1729130400000|2024-10-17 02:00:00|8367.8|8364.8|8356.3|8353.3|8369.1|8366.1|8349.6|8346.6|356
1729134000000|2024-10-17 03:00:00|8356.1|8353.1|8353.8|8350.8|8360.3|8357.3|8351.6|8348.6|213
1729137600000|2024-10-17 04:00:00|8354.1|8351.1|8349.8|8346.8|8355.1|8352.1|8347.6|8344.6|247
1729141200000|2024-10-17 05:00:00|8349.6|8346.6|8355.6|8352.6|8361.6|8358.6|8348.6|8345.6|282
1729144800000|2024-10-17 06:00:00|8355.3|8352.3|8332.3|8330.3|8356.3|8354.3|8326.8|8324.8|2793
1729148400000|2024-10-17 07:00:00|8331.8|8330.8|8331.6|8330.6|8338.3|8337.3|8320.6|8319.6|9137
1729152000000|2024-10-17 08:00:00|8331.3|8330.3|8350.8|8349.8|8351.8|8350.8|8322.8|8321.8|4101
1729155600000|2024-10-17 09:00:00|8351.1|8350.1|8357.1|8356.1|8359.1|8358.1|8342.8|8341.8|5166
1729159200000|2024-10-17 10:00:00|8356.8|8355.8|8363.1|8362.1|8370.8|8369.8|8354.6|8353.6|4743
1729162800000|2024-10-17 11:00:00|8362.8|8361.8|8358.5|8357.5|8367.3|8366.3|8355|8354|3626
1729166400000|2024-10-17 12:00:00|8358.2|8357.2|8369.2|8368.2|8381|8380|8355.2|8354.2|4810
1729170000000|2024-10-17 13:00:00|8369.5|8368.5|8379.5|8378.5|8390.7|8389.7|8366|8365|8249
1729173600000|2024-10-17 14:00:00|8379.2|8378.2|8390.7|8389.7|8397.2|8396.2|8369.5|8368.5|12929
1729177200000|2024-10-17 15:00:00|8391.2|8390.2|8395.2|8393.2|8395.2|8393.2|8383.2|8381.7|19997
1729180800000|2024-10-17 16:00:00|8394.7|8392.7|8394.7|8392.7|8398.9|8396.9|8390.7|8388.7|2771
1729184400000|2024-10-17 17:00:00|8394.9|8392.9|8385.7|8383.7|8395.7|8393.7|8382.2|8380.2|1721
1729188000000|2024-10-17 18:00:00|8386.2|8384.2|8374.7|8372.7|8386.2|8384.2|8370.7|8368.7|1699
1729191600000|2024-10-17 19:00:00|8374.9|8372.9|8378.2|8374.2|8378.2|8375.7|8370.7|8368.7|1284
1729195200000|2024-10-17 20:00:00|8376.9|8372.9|8377.7|8373.7|8382.2|8378.2|8375|8371|0
1729198800000|2024-10-17 21:00:00|8377.6|8373.6|8380.9|8376.9|8380.9|8376.9|8376.9|8372.9|0
1729202400000|2024-10-17 22:00:00|8380.5|8376.5|8383.7|8379.7|8385.6|8381.6|8379|8375|0
1729206000000|2024-10-17 23:00:00|8383.6|8379.6|8383.1|8379.1|8383.9|8379.9|8381.6|8377.6|0
1729209600000|2024-10-18 00:00:00|8377.5|8374.5|8365|8362|8378|8375|8351.3|8348.3|218
1729213200000|2024-10-18 01:00:00|8365.3|8362.3|8371|8368|8377.8|8374.8|8365.3|8362.3|120
1729216800000|2024-10-18 02:00:00|8372.8|8369.8|8366|8363|8375.3|8372.3|8361.8|8358.8|97
1729220400000|2024-10-18 03:00:00|8365.5|8362.5|8357|8354|8368.5|8365.5|8352|8349|83
1729224000000|2024-10-18 04:00:00|8355.5|8352.5|8366|8363|8366.3|8363.3|8355.5|8352.5|109
1729227600000|2024-10-18 05:00:00|8366.5|8363.5|8373.8|8370.8|8375.3|8372.3|8365.3|8362.3|162
1729231200000|2024-10-18 06:00:00|8374.8|8371.8|8350|8348|8375.3|8373.3|8339.5|8337.5|2534
1729234800000|2024-10-18 07:00:00|8349.5|8348.5|8377.2|8376.2|8381.5|8380.5|8347.3|8346.3|9396
1729238400000|2024-10-18 08:00:00|8377.5|8376.5|8364|8363|8380|8379|8363|8362|6315
1729242000000|2024-10-18 09:00:00|8363.7|8362.7|8370|8369|8379.7|8378.7|8359.2|8358.2|8872
1729245600000|2024-10-18 10:00:00|8370.2|8369.2|8363.7|8362.7|8370.7|8369.7|8357|8356|2971
1729249200000|2024-10-18 11:00:00|8362.7|8361.7|8368.5|8367.5|8371|8370|8359|8358|3182
1729252800000|2024-10-18 12:00:00|8369|8368|8359.2|8358.2|8377.5|8376.5|8358.9|8357.9|3549
1729256400000|2024-10-18 13:00:00|8358.9|8357.9|8324.2|8323.2|8360.2|8359.2|8321.7|8320.7|8880
1729260000000|2024-10-18 14:00:00|8324.7|8323.7|8348.6|8347.6|8351.8|8350.8|8315.6|8314.6|8400
1729263600000|2024-10-18 15:00:00|8348.3|8347.3|8375.1|8373.1|8375.8|8373.8|8347.3|8346.3|13913
1729267200000|2024-10-18 16:00:00|8375.3|8373.3|8370.1|8368.1|8378.8|8376.8|8369.8|8367.8|3016
1729270800000|2024-10-18 17:00:00|8370.3|8368.3|8369.6|8367.6|8375.8|8373.8|8369.1|8367.1|1483
1729274400000|2024-10-18 18:00:00|8370.1|8368.1|8366.6|8364.6|8373.8|8371.8|8363.8|8361.8|1304
1729278000000|2024-10-18 19:00:00|8366.1|8364.1|8370.6|8366.6|8370.6|8368.6|8362.6|8360.6|1699
1729281600000|2024-10-18 20:00:00|8371.3|8367.3|8371.6|8367.6|8375.3|8371.3|8369.1|8365.1|0
1729461600000|2024-10-20 22:00:00|8376.9|8372.9|8378.8|8374.8|8380.3|8376.3|8374.5|8370.5|0
1729465200000|2024-10-20 23:00:00|8378.9|8374.9|8376.4|8372.4|8380.5|8376.5|8370.8|8366.8|0
1729468800000|2024-10-21 00:00:00|8372.8|8368.8|8373.3|8370.3|8380|8377|8370.3|8366.8|328
1729472400000|2024-10-21 01:00:00|8373.5|8370.5|8373.3|8370.3|8378.5|8375.5|8372|8369|200
1729476000000|2024-10-21 02:00:00|8373.5|8370.5|8373.8|8370.8|8380|8377|8370.8|8367.8|173
1729479600000|2024-10-21 03:00:00|8373.5|8370.5|8374|8371|8377|8374|8372.3|8369.3|132
1729483200000|2024-10-21 04:00:00|8374.3|8371.3|8374.3|8371.3|8376.3|8373.3|8371.3|8368.3|147
1729486800000|2024-10-21 05:00:00|8374.5|8371.5|8366|8363|8374.5|8371.5|8364|8361|179
1729490400000|2024-10-21 06:00:00|8366.3|8363.3|8357.5|8355.5|8366.5|8364|8354.5|8352.5|981
1729494000000|2024-10-21 07:00:00|8357|8356|8385.6|8384.6|8394.1|8393.1|8357|8356|6675
1729497600000|2024-10-21 08:00:00|8385.3|8384.3|8364.8|8363.8|8389.6|8388.6|8364.6|8363.6|3263
1729501200000|2024-10-21 09:00:00|8364.6|8363.6|8354.8|8353.8|8368.3|8367.3|8352.6|8351.6|2459
1729504800000|2024-10-21 10:00:00|8354.6|8353.6|8339.8|8338.8|8357.3|8356.3|8337.8|8336.8|2617
1729508400000|2024-10-21 11:00:00|8340.1|8339.1|8337.2|8336.2|8346.1|8345.1|8332.1|8331.1|2983
1729512000000|2024-10-21 12:00:00|8337|8336|8338.5|8337.5|8340.5|8339.5|8329.7|8328.7|3211
1729515600000|2024-10-21 13:00:00|8338|8337|8358.2|8357.2|8367|8366|8335.5|8334.5|4440
1729519200000|2024-10-21 14:00:00|8358.7|8357.7|8336|8335|8360|8359|8334|8333|5331
1729522800000|2024-10-21 15:00:00|8335.7|8334.7|8337|8335|8337.5|8335.5|8316|8314|14845
1729526400000|2024-10-21 16:00:00|8336.5|8334.5|8336.2|8334.2|8338|8336|8329.5|8327.5|1669
1729530000000|2024-10-21 17:00:00|8336.5|8334.5|8330.5|8328.5|8340.5|8338.5|8329.7|8327.7|897
1729533600000|2024-10-21 18:00:00|8330|8328|8326.2|8324.2|8330.5|8328.5|8324.5|8322.5|707
1729537200000|2024-10-21 19:00:00|8326|8324|8328.7|8324.7|8332.2|8330.2|8324|8322|1367
1729540800000|2024-10-21 20:00:00|8329.5|8325.5|8332.5|8328.5|8335.2|8331.2|8326.7|8322.7|0
1729544400000|2024-10-21 21:00:00|8332.4|8328.4|8334.2|8330.2|8334.2|8330.2|8332.3|8328.3|0
1729548000000|2024-10-21 22:00:00|8335|8331|8331.6|8327.6|8335.7|8331.7|8331.3|8327.3|0
1729551600000|2024-10-21 23:00:00|8331.7|8327.7|8330.8|8326.8|8332.9|8328.9|8330.8|8326.8|0
1729555200000|2024-10-22 00:00:00|8317.5|8314.5|8307.8|8304.8|8320.8|8317.8|8307.8|8304.8|438
1729558800000|2024-10-22 01:00:00|8308|8305|8313.3|8310.3|8316.3|8313.3|8305.3|8302.3|248
1729562400000|2024-10-22 02:00:00|8313|8310|8304.5|8301.5|8316|8313|8303.5|8300.5|170
1729566000000|2024-10-22 03:00:00|8303.8|8300.8|8307.5|8304.5|8310.3|8307.3|8303.5|8300.5|124
1729569600000|2024-10-22 04:00:00|8307.3|8304.3|8307.3|8304.3|8313.5|8310.5|8305.5|8302.5|152
1729573200000|2024-10-22 05:00:00|8307|8304|8304.3|8301.3|8311.8|8308.8|8298|8295|526
1729576800000|2024-10-22 06:00:00|8304|8301|8300.5|8298.5|8304|8301.5|8285.3|8283.3|3346
1729580400000|2024-10-22 07:00:00|8300.8|8298.8|8281.8|8280.8|8302.5|8301.5|8279.5|8278.5|11313
1729584000000|2024-10-22 08:00:00|8282|8281|8276.5|8275.5|8294.8|8293.8|8272.3|8271.3|4770
1729587600000|2024-10-22 09:00:00|8275.8|8274.8|8264.9|8263.9|8279.4|8278.4|8256.4|8255.4|5610
1729591200000|2024-10-22 10:00:00|8265.1|8264.1|8259.6|8258.6|8267.1|8266.1|8251.6|8250.6|4755
1729594800000|2024-10-22 11:00:00|8260.1|8259.1|8260.9|8259.9|8273.6|8272.6|8253.4|8252.4|4033
1729598400000|2024-10-22 12:00:00|8261.2|8260.2|8282.7|8281.7|8283.2|8282.2|8259.7|8258.7|3324
1729602000000|2024-10-22 13:00:00|8283.2|8282.2|8310.4|8309.4|8313.7|8312.7|8282.2|8281.2|7782
1729605600000|2024-10-22 14:00:00|8310.2|8309.2|8309.6|8308.6|8318.8|8317.8|8301.6|8300.6|7931
1729609200000|2024-10-22 15:00:00|8309.1|8308.1|8319.6|8317.6|8320.1|8318.1|8304.6|8303.6|12809
1729612800000|2024-10-22 16:00:00|8318.3|8316.3|8320.1|8318.1|8320.6|8318.6|8313.6|8311.6|3048
1729616400000|2024-10-22 17:00:00|8320.6|8318.6|8322.3|8320.3|8324.1|8322.1|8318.3|8316.3|1990
1729620000000|2024-10-22 18:00:00|8322.1|8320.1|8320.8|8318.8|8325.8|8323.8|8319.1|8317.1|1147
1729623600000|2024-10-22 19:00:00|8320.6|8318.6|8324.8|8320.8|8330.8|8328.8|8320.1|8318.1|1274
1729627200000|2024-10-22 20:00:00|8325.2|8321.2|8319.2|8315.2|8326.3|8322.3|8318.8|8314.8|0
1729630800000|2024-10-22 21:00:00|8319.3|8315.3|8320.2|8316.2|8320.2|8316.2|8319.3|8315.3|0
1729634400000|2024-10-22 22:00:00|8319.9|8315.9|8317.5|8313.5|8319.9|8315.9|8312.4|8308.4|0
1729638000000|2024-10-22 23:00:00|8317.4|8313.4|8327.7|8323.7|8328.3|8324.3|8316.2|8312.2|0
1729641600000|2024-10-23 00:00:00|8327.6|8323.6|8307.4|8304.4|8328|8324|8306.9|8303.9|214
1729645200000|2024-10-23 01:00:00|8307.7|8304.7|8309.2|8306.2|8314.7|8311.7|8301.7|8298.7|125
1729648800000|2024-10-23 02:00:00|8308.9|8305.9|8311.4|8308.4|8313.2|8310.2|8307.2|8304.2|211
1729652400000|2024-10-23 03:00:00|8311.7|8308.7|8302.2|8299.2|8313.9|8310.9|8301.2|8298.2|183
1729656000000|2024-10-23 04:00:00|8301.9|8298.9|8309.9|8306.9|8311.9|8308.9|8300.9|8297.9|111
1729659600000|2024-10-23 05:00:00|8310.4|8307.4|8310.7|8307.7|8313.4|8310.4|8307.9|8304.9|291
1729663200000|2024-10-23 06:00:00|8311.2|8308.2|8290.7|8288.7|8313.9|8311.9|8287.2|8285.2|1854
1729666800000|2024-10-23 07:00:00|8290.2|8289.2|8313.4|8312.4|8324.9|8323.9|8288.4|8287.4|6431
1729670400000|2024-10-23 08:00:00|8312.9|8311.9|8275.2|8274.2|8318.2|8317.2|8275.2|8274.2|4417
1729674000000|2024-10-23 09:00:00|8274.9|8273.9|8290.7|8289.7|8293.7|8292.7|8273.2|8272.2|3288
1729677600000|2024-10-23 10:00:00|8290.2|8289.2|8266.4|8265.4|8291.4|8290.4|8264.9|8263.9|3308
1729681200000|2024-10-23 11:00:00|8266.7|8265.7|8271|8270|8277.7|8276.7|8263|8262|3407
1729684800000|2024-10-23 12:00:00|8271.2|8270.2|8258|8257|8274.7|8273.7|8253|8252|4192
1729688400000|2024-10-23 13:00:00|8258.5|8257.5|8274|8273|8276.5|8275.5|8256.5|8255.5|4903
1729692000000|2024-10-23 14:00:00|8273.7|8272.7|8269|8268|8281.7|8280.7|8259|8258|7056
1729695600000|2024-10-23 15:00:00|8268.7|8267.7|8266.7|8264.7|8271.7|8270.7|8251.7|8250.7|13325
1729699200000|2024-10-23 16:00:00|8266.5|8264.5|8266.2|8264.2|8273.5|8271.5|8262.2|8260.2|2438
1729702800000|2024-10-23 17:00:00|8266.5|8264.5|8260|8258|8267.7|8265.7|8255.7|8253.7|1635
1729706400000|2024-10-23 18:00:00|8259.7|8257.7|8262|8260|8264|8262|8241|8239|1353
1729710000000|2024-10-23 19:00:00|8261.7|8259.7|8268.1|8264.1|8271|8269|8255.5|8253.5|2102
1729713600000|2024-10-23 20:00:00|8268.1|8264.1|8273.4|8269.4|8276.4|8272.4|8265.8|8261.8|0
1729717200000|2024-10-23 21:00:00|8272.3|8268.3|8274.4|8270.4|8275.2|8271.2|8268.2|8264.2|0
1729720800000|2024-10-23 22:00:00|8274.8|8270.8|8276|8272|8277.7|8273.7|8271.7|8267.7|0
1729724400000|2024-10-23 23:00:00|8275.8|8271.8|8278.3|8274.3|8279|8275|8272.8|8268.8|0
1729728000000|2024-10-24 00:00:00|8278.2|8274.2|8293.6|8290.6|8293.6|8290.6|8268.6|8265.6|226
1729731600000|2024-10-24 01:00:00|8293.4|8290.4|8287.9|8284.9|8293.4|8290.4|8284.1|8281.1|313
1729735200000|2024-10-24 02:00:00|8287.4|8284.4|8289.9|8286.9|8293.6|8290.6|8283.6|8280.6|244
1729738800000|2024-10-24 03:00:00|8290.1|8287.1|8285.9|8282.9|8293.1|8290.1|8284.6|8281.6|176
1729742400000|2024-10-24 04:00:00|8285.4|8282.4|8280.6|8277.6|8286.6|8283.6|8277.4|8274.4|101
1729746000000|2024-10-24 05:00:00|8279.9|8276.9|8282.4|8279.4|8283.9|8280.9|8275.4|8272.4|247
1729749600000|2024-10-24 06:00:00|8282.6|8279.6|8286.9|8284.9|8309.6|8307.6|8282.1|8279.6|3320
1729753200000|2024-10-24 07:00:00|8286.4|8285.4|8321.1|8320.1|8321.8|8320.8|8282.1|8281.1|11290
1729756800000|2024-10-24 08:00:00|8320.6|8319.6|8323.3|8322.3|8341.1|8340.1|8309.3|8308.3|7621
1729760400000|2024-10-24 09:00:00|8323.1|8322.1|8312.6|8311.6|8327.6|8326.6|8306.1|8305.1|4652
1729764000000|2024-10-24 10:00:00|8312.8|8311.8|8304.3|8303.3|8314.1|8313.1|8302.1|8301.1|2634
1729767600000|2024-10-24 11:00:00|8304.1|8303.1|8303.5|8302.5|8310|8309|8291.6|8290.6|3200
1729771200000|2024-10-24 12:00:00|8303.2|8302.2|8299.5|8298.5|8303.2|8302.2|8293.5|8292.5|3807
1729774800000|2024-10-24 13:00:00|8299.2|8298.2|8299.5|8298.5|8313.5|8312.5|8287.2|8286.2|5338
1729778400000|2024-10-24 14:00:00|8300.2|8299.2|8281.8|8280.8|8301.5|8300.5|8277.8|8276.8|6312
1729782000000|2024-10-24 15:00:00|8282.3|8281.3|8266.8|8264.8|8285.3|8284.3|8260.3|8258.3|11823
1729785600000|2024-10-24 16:00:00|8266.3|8264.3|8272.3|8270.3|8273.3|8271.3|8258.8|8256.8|2799
1729789200000|2024-10-24 17:00:00|8271.8|8269.8|8270.8|8268.8|8278.3|8276.3|8270.3|8268.3|1488
1729792800000|2024-10-24 18:00:00|8271|8269|8271.3|8269.3|8276.3|8274.3|8268.5|8266.5|664
1729796400000|2024-10-24 19:00:00|8270.8|8268.8|8285.4|8281.4|8285.4|8283.3|8268.5|8266.5|1480
1729800000000|2024-10-24 20:00:00|8283.5|8279.5|8288.4|8284.4|8292.5|8288.5|8283.5|8279.5|0
1729803600000|2024-10-24 21:00:00|8285.6|8281.6|8290.1|8286.1|8290.1|8286.1|8285|8281|0
1729807200000|2024-10-24 22:00:00|8289|8285|8288|8284|8290.8|8286.8|8285.4|8281.4|0
1729810800000|2024-10-24 23:00:00|8287.9|8283.9|8287|8283|8288|8284|8280.8|8276.8|0
1729814400000|2024-10-25 00:00:00|8287.3|8283.3|8289|8286|8292|8289|8284.2|8281.2|240
1729818000000|2024-10-25 01:00:00|8288.7|8285.7|8284.5|8281.5|8292|8289|8284.2|8281.2|107
1729821600000|2024-10-25 02:00:00|8284.7|8281.7|8286|8283|8289|8286|8282.2|8279.2|155
1729825200000|2024-10-25 03:00:00|8286.2|8283.2|8278.5|8275.5|8287|8284|8277.7|8274.7|107
1729828800000|2024-10-25 04:00:00|8278.2|8275.2|8273.7|8270.7|8279.2|8276.2|8273|8270|195
1729832400000|2024-10-25 05:00:00|8274|8271|8276.7|8273.7|8278.2|8275.2|8268|8265|553
1729836000000|2024-10-25 06:00:00|8276.5|8273.5|8273.2|8271.2|8287.2|8285.2|8273.2|8271.2|1590
1729839600000|2024-10-25 07:00:00|8272.7|8271.7|8276.7|8275.7|8281.5|8280.5|8254.2|8253.2|7532
1729843200000|2024-10-25 08:00:00|8276.5|8275.5|8266.2|8265.2|8278|8277|8252|8251|4482
1729846800000|2024-10-25 09:00:00|8266|8265|8277.2|8276.2|8280|8279|8262|8261|2534
1729850400000|2024-10-25 10:00:00|8277|8276|8255|8254|8278.7|8277.7|8253.5|8252.5|2156
1729854000000|2024-10-25 11:00:00|8254.7|8253.7|8258.2|8257.2|8260.2|8259.2|8247.2|8246.2|2534
1729857600000|2024-10-25 12:00:00|8258|8257|8271.5|8270.5|8274.5|8273.5|8257.2|8256.2|2603
1729861200000|2024-10-25 13:00:00|8271.7|8270.7|8255.2|8254.2|8277.2|8276.2|8251.2|8250.2|4457
1729864800000|2024-10-25 14:00:00|8255.5|8254.5|8265.7|8264.7|8272.5|8271.5|8251.2|8250.2|4958
1729868400000|2024-10-25 15:00:00|8266|8265|8253|8251|8271|8270|8246.5|8244.5|10822
1729872000000|2024-10-25 16:00:00|8252.7|8250.7|8254.5|8252.5|8258.7|8256.7|8248.7|8246.7|2125
1729875600000|2024-10-25 17:00:00|8254.2|8252.2|8227.7|8225.7|8255.7|8253.7|8222.2|8220.2|2051
1729879200000|2024-10-25 18:00:00|8228|8226|8238|8236|8240.2|8238.2|8222.5|8220.5|1062
1729882800000|2024-10-25 19:00:00|8237.7|8235.7|8237.5|8233.5|8240.5|8238.5|8230.7|8228.7|1681
1729886400000|2024-10-25 20:00:00|8239|8235|8232.9|8228.9|8240.3|8236.3|8231.5|8227.5|1
1730066400000|2024-10-27 22:00:00|8256|8252|8250.5|8246.5|8263.8|8259.8|8248.5|8244.5|0
1730070000000|2024-10-27 23:00:00|8250.6|8246.6|8248.6|8244.6|8252.6|8248.6|8246.3|8242.3|0
1730073600000|2024-10-28 00:00:00|8248.5|8244.5|8256.3|8252.3|8262.8|8258.8|8247.8|8243.8|0
1730077200000|2024-10-28 01:00:00|8256.2|8252.2|8256.5|8253.5|8270|8267|8253.5|8250.2|778
1730080800000|2024-10-28 02:00:00|8256.2|8253.2|8252.2|8249.2|8263.7|8260.7|8251.7|8248.7|222
1730084400000|2024-10-28 03:00:00|8252|8249|8247.2|8244.2|8253.5|8250.5|8243.7|8240.7|264
1730088000000|2024-10-28 04:00:00|8247.5|8244.5|8259.2|8256.2|8260|8257|8245|8242|111
1730091600000|2024-10-28 05:00:00|8259.7|8256.7|8245|8242|8260.7|8257.7|8244|8241|372
1730095200000|2024-10-28 06:00:00|8245.2|8242.2|8257.7|8254.7|8261.5|8258.5|8243.5|8240.5|524
1730098800000|2024-10-28 07:00:00|8258.7|8255.7|8254.2|8252.2|8277.2|8275.2|8254.2|8252.2|1914
1730102400000|2024-10-28 08:00:00|8254|8252|8266.5|8265.5|8268.2|8267.2|8229|8228|8938
1730106000000|2024-10-28 09:00:00|8267|8266|8252|8251|8267.7|8266.7|8239.7|8238.7|3558
1730109600000|2024-10-28 10:00:00|8250.7|8249.7|8233.5|8232.5|8258|8257|8231.5|8230.5|3548
1730113200000|2024-10-28 11:00:00|8233.2|8232.2|8217.5|8216.5|8234.5|8233.5|8217.2|8216.2|6130
1730116800000|2024-10-28 12:00:00|8217.7|8216.7|8233.3|8232.3|8235|8234|8207|8206|5220
1730120400000|2024-10-28 13:00:00|8232.8|8231.8|8260.3|8259.3|8264|8263|8232.8|8231.8|7156
1730124000000|2024-10-28 14:00:00|8260|8259|8282.3|8281.3|8282.8|8281.8|8252.3|8251.3|7344
1730127600000|2024-10-28 15:00:00|8282.8|8281.8|8285|8284|8296.5|8295.5|8280.3|8279.3|9332
1730131200000|2024-10-28 16:00:00|8285.3|8284.3|8291|8289|8298.5|8296.5|8281.3|8280.3|13991
1730134800000|2024-10-28 17:00:00|8290.8|8288.8|8306.3|8304.3|8307.8|8305.8|8290.5|8288.5|2379
1730138400000|2024-10-28 18:00:00|8306.5|8304.5|8304|8302|8311|8309|8300.8|8298.8|1263
1730142000000|2024-10-28 19:00:00|8303.8|8301.8|8300.5|8298.5|8307.3|8305.3|8297.8|8295.8|1193
1730145600000|2024-10-28 20:00:00|8300.8|8298.8|8299.1|8295.1|8301.5|8299.5|8296.5|8294.5|591
1730149200000|2024-10-28 21:00:00|8299.4|8295.4|8300.8|8296.8|8301.1|8297.1|8297.7|8293.7|0
1730152800000|2024-10-28 22:00:00|8300.7|8296.7|8296.9|8292.9|8301.5|8297.5|8293.1|8289.1|0
1730156400000|2024-10-28 23:00:00|8297|8293|8296.3|8292.3|8298.5|8294.5|8294|8290|0
1730160000000|2024-10-29 00:00:00|8296.6|8292.6|8296.6|8292.6|8299.1|8295.1|8289.7|8285.7|0
1730163600000|2024-10-29 01:00:00|8296.5|8292.5|8292.3|8289.3|8297.8|8294.8|8283.8|8280.8|322
1730167200000|2024-10-29 02:00:00|8292.5|8289.5|8294.3|8291.3|8299|8296|8290.3|8287.3|231
1730170800000|2024-10-29 03:00:00|8294.5|8291.5|8286|8283|8299|8296|8284.5|8281.5|101
1730174400000|2024-10-29 04:00:00|8286.3|8283.3|8297.3|8294.3|8298|8295|8284|8281|561
1730178000000|2024-10-29 05:00:00|8297.5|8294.5|8304.3|8301.3|8305|8302|8294.5|8291.5|254
1730181600000|2024-10-29 06:00:00|8304.8|8301.8|8313.3|8310.3|8315.3|8312.3|8303.8|8300.8|355
1730185200000|2024-10-29 07:00:00|8313|8310|8312.5|8310.5|8327.5|8325.5|8310.5|8308.5|2804
1730188800000|2024-10-29 08:00:00|8312|8311|8306.3|8305.3|8326.8|8325.8|8287.5|8286.5|9192
1730192400000|2024-10-29 09:00:00|8305.8|8304.8|8315.3|8314.3|8326.5|8325.5|8304|8303|3959
1730196000000|2024-10-29 10:00:00|8314.8|8313.8|8294|8293|8315.3|8314.3|8294|8293|2995
1730199600000|2024-10-29 11:00:00|8294.5|8293.5|8287.2|8286.2|8300|8299|8285.2|8284.2|3021
1730203200000|2024-10-29 12:00:00|8286.9|8285.9|8262.4|8261.4|8288.2|8287.2|8260.1|8259.1|4999
1730206800000|2024-10-29 13:00:00|8261.4|8260.4|8256.6|8255.6|8265.9|8264.9|8240.9|8239.9|8413
1730210400000|2024-10-29 14:00:00|8257.4|8256.4|8240.4|8239.4|8262.1|8261.1|8232.9|8231.9|7976
1730214000000|2024-10-29 15:00:00|8239.4|8238.4|8219.4|8218.4|8242.9|8241.9|8214.7|8213.7|7814
1730217600000|2024-10-29 16:00:00|8219.7|8218.7|8221.9|8219.9|8225.7|8224.7|8216.9|8214.9|15657
1730221200000|2024-10-29 17:00:00|8221.7|8219.7|8210.7|8208.7|8224.7|8222.7|8206.7|8204.7|3592
1730224800000|2024-10-29 18:00:00|8210.4|8208.4|8208.7|8206.7|8214.9|8212.9|8207.9|8205.9|2290
1730228400000|2024-10-29 19:00:00|8209.2|8207.2|8206.2|8204.2|8209.2|8207.2|8201.7|8199.7|2621
1730232000000|2024-10-29 20:00:00|8207.2|8205.2|8207.5|8203.5|8211.4|8209.4|8206.7|8203.5|682
1730235600000|2024-10-29 21:00:00|8208.4|8204.4|8211.1|8207.1|8212.5|8208.5|8208.2|8204.2|0
1730239200000|2024-10-29 22:00:00|8211.9|8207.9|8216.4|8212.4|8218.1|8214.1|8210.2|8206.2|0
1730242800000|2024-10-29 23:00:00|8216.5|8212.5|8214.4|8210.4|8216.6|8212.6|8211.8|8207.8|0
1730246400000|2024-10-30 00:00:00|8214.3|8210.3|8213.3|8209.3|8218.9|8214.9|8210.7|8206.7|0
1730250000000|2024-10-30 01:00:00|8213.2|8209.2|8200.7|8197.7|8214.7|8211.7|8200.4|8197.4|642
1730253600000|2024-10-30 02:00:00|8200.9|8197.9|8187.9|8184.9|8201.4|8198.4|8186.9|8183.9|293
1730257200000|2024-10-30 03:00:00|8187.4|8184.4|8181.9|8178.9|8188.4|8185.4|8179.7|8176.7|269
1730260800000|2024-10-30 04:00:00|8181.7|8178.7|8183.2|8180.2|8185.7|8182.7|8179.2|8176.2|139
1730264400000|2024-10-30 05:00:00|8182.9|8179.9|8180.4|8177.4|8186.9|8183.9|8179.4|8176.4|252
1730268000000|2024-10-30 06:00:00|8180.2|8177.2|8197.2|8194.2|8197.2|8194.2|8176.9|8173.9|558
1730271600000|2024-10-30 07:00:00|8196.9|8193.9|8166.7|8164.7|8197.4|8195.2|8165.2|8163.2|2713
1730275200000|2024-10-30 08:00:00|8166.2|8165.2|8182.9|8181.9|8206.9|8205.9|8166.2|8165.2|12036
1730278800000|2024-10-30 09:00:00|8180.9|8179.9|8187.1|8186.1|8199.4|8198.4|8177.9|8176.9|5330
1730282400000|2024-10-30 10:00:00|8186.9|8185.9|8195.6|8194.6|8209.4|8208.4|8186.9|8185.9|5227
1730286000000|2024-10-30 11:00:00|8195.9|8194.9|8165.6|8164.6|8200.9|8199.9|8164.6|8163.6|5246
1730289600000|2024-10-30 12:00:00|8166.1|8165.1|8181.2|8180.2|8189.4|8188.4|8163.4|8162.4|6705
1730293200000|2024-10-30 13:00:00|8180.9|8179.9|8198.9|8197.9|8201.9|8200.9|8153.7|8152.7|10925
1730296800000|2024-10-30 14:00:00|8198.7|8197.7|8175.9|8174.9|8198.9|8197.9|8163.7|8162.7|12157
1730300400000|2024-10-30 15:00:00|8176.2|8175.2|8167.8|8166.8|8179.2|8178.2|8165.8|8164.8|5890
1730304000000|2024-10-30 16:00:00|8167.5|8166.5|8156|8154|8169.8|8168.8|8154|8152|16905
1730307600000|2024-10-30 17:00:00|8156.2|8154.2|8163.5|8161.5|8170.5|8168.5|8153.2|8151.2|2603
1730311200000|2024-10-30 18:00:00|8164.7|8162.7|8167|8165|8173.5|8171.5|8162|8160|1133
1730314800000|2024-10-30 19:00:00|8166.7|8164.7|8165.7|8163.7|8168.5|8166.5|8157|8155|2044
1730318400000|2024-10-30 20:00:00|8166.2|8164.2|8160.1|8156.1|8169.2|8167.2|8158.5|8155.9|840
1730322000000|2024-10-30 21:00:00|8159.9|8155.9|8153.5|8149.5|8160.9|8156.9|8153.5|8149.5|0
1730325600000|2024-10-30 22:00:00|8153.4|8149.4|8159.7|8155.7|8160.7|8156.7|8148.9|8144.9|0
1730329200000|2024-10-30 23:00:00|8159.6|8155.6|8161.3|8157.3|8163.2|8159.2|8158|8154|0
1730332800000|2024-10-31 00:00:00|8161.2|8157.2|8157.4|8153.4|8164.2|8160.2|8155.8|8151.8|0
1730336400000|2024-10-31 01:00:00|8157.5|8153.5|8154.7|8151.7|8165.4|8162.4|8152.9|8149.9|440
1730340000000|2024-10-31 02:00:00|8154.2|8151.2|8151.9|8148.9|8156.4|8153.4|8147.9|8144.9|228
1730343600000|2024-10-31 03:00:00|8152.2|8149.2|8149.4|8146.4|8154.9|8151.9|8146.7|8143.7|290
1730347200000|2024-10-31 04:00:00|8148.7|8145.7|8139.4|8136.4|8149.2|8146.2|8137.7|8134.7|258
1730350800000|2024-10-31 05:00:00|8139.2|8136.2|8139.4|8136.4|8141.7|8138.7|8134.2|8131.2|580
1730354400000|2024-10-31 06:00:00|8139.7|8136.7|8130.4|8127.4|8148.2|8145.2|8127.9|8124.9|484
1730358000000|2024-10-31 07:00:00|8129.9|8126.9|8119.9|8117.9|8145.7|8143.7|8116.9|8114.9|3127
1730361600000|2024-10-31 08:00:00|8119.4|8118.4|8106.5|8105.5|8121.4|8120.4|8092.2|8091.2|14346
1730365200000|2024-10-31 09:00:00|8105.3|8104.3|8100|8099|8108.8|8107.8|8093.5|8092.5|5462
1730368800000|2024-10-31 10:00:00|8099.8|8098.8|8098.3|8097.3|8106.8|8105.8|8093|8092|5001
1730372400000|2024-10-31 11:00:00|8099.3|8098.3|8093.3|8092.3|8102.8|8101.8|8091.3|8090.3|3715
1730376000000|2024-10-31 12:00:00|8093.5|8092.5|8104.1|8103.1|8111.1|8110.1|8093.5|8092.5|4120
1730379600000|2024-10-31 13:00:00|8104.3|8103.3|8092.3|8091.3|8105.6|8104.6|8077.8|8076.8|14434
1730383200000|2024-10-31 14:00:00|8092.1|8091.1|8079.6|8078.6|8099.6|8098.6|8070.1|8069.1|16495
1730386800000|2024-10-31 15:00:00|8079.1|8078.1|8093.5|8092.5|8100.7|8099.7|8074.6|8073.6|12718
1730390400000|2024-10-31 16:00:00|8093|8092|8123.7|8121.7|8123.7|8121.7|8091|8090|28458
1730394000000|2024-10-31 17:00:00|8124|8122|8127.2|8125.2|8133.5|8131.5|8121|8119|4762
1730397600000|2024-10-31 18:00:00|8127.5|8125.5|8132.5|8130.5|8133.2|8131.2|8116.5|8114.5|2851
1730401200000|2024-10-31 19:00:00|8132.7|8130.7|8129.5|8127.5|8135.7|8133.7|8123.7|8121.7|3665
1730404800000|2024-10-31 20:00:00|8129|8127|8122.8|8118.8|8133.7|8131.7|8115.5|8113.5|1166
1730408400000|2024-10-31 21:00:00|8123|8119|8125.4|8121.4|8130.8|8126.8|8122.5|8118.5|0
1730412000000|2024-10-31 22:00:00|8126.5|8122.5|8133.1|8129.1|8139.1|8135.1|8126|8122|0
1730415600000|2024-10-31 23:00:00|8133.2|8129.2|8129.1|8125.1|8134.6|8130.6|8126.4|8122.4|0
1730419200000|2024-11-01 00:00:00|8129|8125|8122|8118|8129.1|8125.1|8117.6|8113.6|0
1730422800000|2024-11-01 01:00:00|8121.9|8117.9|8122.7|8119.7|8126|8123|8117|8114|901
1730426400000|2024-11-01 02:00:00|8122.5|8119.5|8122.7|8119.7|8122.7|8119.7|8112|8109|217
1730430000000|2024-11-01 03:00:00|8122.5|8119.5|8126.2|8123.2|8129.2|8126.2|8120.2|8117.2|160
1730433600000|2024-11-01 04:00:00|8126.5|8123.5|8123.2|8120.2|8132.5|8129.5|8120.7|8117.7|511
1730437200000|2024-11-01 05:00:00|8123.5|8120.5|8120|8117|8124.7|8121.7|8117.7|8114.7|155
1730440800000|2024-11-01 06:00:00|8119.7|8116.7|8120|8117|8121.7|8118.7|8112.2|8109.2|596
1730444400000|2024-11-01 07:00:00|8120.2|8117.2|8121.7|8119.7|8126.2|8124.2|8109.2|8107.2|2097
1730448000000|2024-11-01 08:00:00|8121.2|8120.2|8147.9|8146.9|8159.5|8158.5|8111.2|8110.2|14187
1730451600000|2024-11-01 09:00:00|8147.6|8146.6|8159.1|8158.1|8160.6|8159.6|8144.4|8143.4|6015
1730455200000|2024-11-01 10:00:00|8159.4|8158.4|8163.6|8162.6|8166.1|8165.1|8151.4|8150.4|4577
1730458800000|2024-11-01 11:00:00|8163.9|8162.9|8188.4|8187.4|8188.9|8187.9|8163.9|8162.9|5592
1730462400000|2024-11-01 12:00:00|8188.1|8187.1|8187.7|8186.7|8192.9|8191.9|8171.7|8170.7|8480
1730466000000|2024-11-01 13:00:00|8187.2|8186.2|8176.4|8175.4|8202.2|8201.2|8168.4|8167.4|7872
1730469600000|2024-11-01 14:00:00|8177.2|8176.2|8191.2|8190.2|8191.9|8190.9|8171.9|8170.9|9034
1730473200000|2024-11-01 15:00:00|8190.9|8189.9|8196.3|8195.3|8204.3|8203.3|8185.4|8184.4|7349
1730476800000|2024-11-01 16:00:00|8196.5|8195.5|8165.5|8163.5|8200.5|8199.5|8162.5|8160.5|20892
1730480400000|2024-11-01 17:00:00|8165.3|8163.3|8165.8|8163.8|8179|8177|8164|8162|3228
1730484000000|2024-11-01 18:00:00|8165.5|8163.5|8168.8|8166.8|8170.3|8168.3|8159|8157|1957
1730487600000|2024-11-01 19:00:00|8168.5|8166.5|8172|8170|8175.8|8173.8|8162.3|8160.3|2114
1730491200000|2024-11-01 20:00:00|8171.8|8169.8|8170.8|8168.8|8175.5|8173.5|8170.8|8168.8|285
1730494800000|2024-11-01 21:00:00|8169.5|8165.5|8169.5|8165.5|8169.5|8165.5|8169.5|8165.5|0
1730674800000|2024-11-03 23:00:00|8157.7|8153.7|8165.4|8161.4|8173|8169|8154.8|8150.8|0
1730678400000|2024-11-04 00:00:00|8165.5|8161.5|8170.9|8166.9|8173.2|8169.2|8155.1|8151.1|0
1730682000000|2024-11-04 01:00:00|8171|8167|8171.5|8168.5|8175.8|8172.8|8165.8|8162.8|545
1730685600000|2024-11-04 02:00:00|8171.8|8168.8|8174.3|8171.3|8179.5|8176.5|8167|8164|259
1730689200000|2024-11-04 03:00:00|8174.8|8171.8|8179.3|8176.3|8179.5|8176.5|8173.5|8170.5|160
1730692800000|2024-11-04 04:00:00|8178.8|8175.8|8173.5|8170.5|8179.3|8176.3|8171.5|8168.5|227
1730696400000|2024-11-04 05:00:00|8173.3|8170.3|8171|8168|8175.3|8172.3|8167|8164|257
1730700000000|2024-11-04 06:00:00|8170.8|8167.8|8173|8170|8183.8|8180.8|8166.8|8163.8|448
1730703600000|2024-11-04 07:00:00|8172.8|8169.8|8168.5|8166.5|8180|8178|8165.3|8163.3|1600
1730707200000|2024-11-04 08:00:00|8168|8167|8220.9|8219.9|8223.6|8222.6|8166.5|8165.5|8480
1730710800000|2024-11-04 09:00:00|8220.6|8219.6|8225.4|8224.4|8228.4|8227.4|8215.9|8214.9|4838
1730714400000|2024-11-04 10:00:00|8224.9|8223.9|8231.4|8230.4|8234.6|8233.6|8222.9|8221.9|3615
1730718000000|2024-11-04 11:00:00|8231.9|8230.9|8229.1|8228.1|8241.6|8240.6|8227.4|8226.4|3046
1730721600000|2024-11-04 12:00:00|8229.4|8228.4|8225.8|8224.8|8236.9|8235.9|8222.3|8221.3|2609
1730725200000|2024-11-04 13:00:00|8225.3|8224.3|8212.3|8211.3|8227.8|8226.8|8206.3|8205.3|2815
1730728800000|2024-11-04 14:00:00|8211.3|8210.3|8210|8209|8218.8|8217.8|8203|8202|4517
1730732400000|2024-11-04 15:00:00|8209.8|8208.8|8203.7|8202.7|8224.2|8223.2|8200|8199|6873
1730736000000|2024-11-04 16:00:00|8203.5|8202.5|8173.2|8171.2|8205|8204|8171.7|8169.7|12223
1730739600000|2024-11-04 17:00:00|8173.5|8171.5|8189.5|8187.5|8191.2|8189.2|8171.7|8169.7|2114
1730743200000|2024-11-04 18:00:00|8189.2|8187.2|8185|8183|8189.7|8187.7|8177|8175|1012
1730746800000|2024-11-04 19:00:00|8185.2|8183.2|8181.2|8179.2|8190|8188|8179.7|8177.7|1179
1730750400000|2024-11-04 20:00:00|8181.5|8179.5|8177.9|8173.9|8184.5|8182.5|8173|8171|2132
1730754000000|2024-11-04 21:00:00|8178.2|8174.2|8184.9|8180.9|8185.3|8181.3|8175|8171|0
1730757600000|2024-11-04 22:00:00|8184.8|8180.8|8185.1|8181.1|8185.5|8181.5|8183.4|8179.4|0
1730761200000|2024-11-04 23:00:00|8185.7|8181.7|8179.4|8175.4|8190|8186|8179.1|8175.1|0
1730764800000|2024-11-05 00:00:00|8179.3|8175.3|8177.9|8173.9|8179.3|8175.3|8172|8168|0
1730768400000|2024-11-05 01:00:00|8177.8|8173.8|8177.1|8174.1|8177.8|8174.6|8159.6|8156.6|560
1730772000000|2024-11-05 02:00:00|8176.6|8173.6|8176.1|8173.1|8179.6|8176.6|8171.6|8168.6|69
1730775600000|2024-11-05 03:00:00|8175.3|8172.3|8178.8|8175.8|8181.1|8178.1|8174.8|8171.8|71
1730779200000|2024-11-05 04:00:00|8179.1|8176.1|8178.6|8175.6|8183.6|8180.6|8178.1|8175.1|74
1730782800000|2024-11-05 05:00:00|8178.1|8175.1|8182.6|8179.6|8185.1|8182.1|8178.1|8175.1|95
1730786400000|2024-11-05 06:00:00|8182.3|8179.3|8185.3|8182.3|8188.6|8185.6|8181.3|8178.3|192
1730790000000|2024-11-05 07:00:00|8184.8|8181.8|8180.3|8178.3|8187.3|8185.3|8173.8|8171.8|833
1730793600000|2024-11-05 08:00:00|8179.8|8178.8|8206.1|8205.1|8206.6|8205.6|8175.3|8174.3|6435
1730797200000|2024-11-05 09:00:00|8205.9|8204.9|8212.4|8211.4|8217.1|8216.1|8204.9|8203.9|3174
1730800800000|2024-11-05 10:00:00|8211.9|8210.9|8207.9|8206.9|8212.6|8211.6|8197.9|8196.9|2111
1730804400000|2024-11-05 11:00:00|8208.1|8207.1|8181.9|8180.9|8215.6|8214.6|8181.6|8180.6|3234
1730808000000|2024-11-05 12:00:00|8181.6|8180.6|8178.1|8177.1|8190.9|8189.9|8176.6|8175.6|2835
1730811600000|2024-11-05 13:00:00|8177.8|8176.8|8163.6|8162.6|8182.1|8181.1|8162.8|8161.8|3468
1730815200000|2024-11-05 14:00:00|8163.8|8162.8|8156.6|8155.6|8168.6|8167.6|8148.8|8147.8|6873
1730818800000|2024-11-05 15:00:00|8156.8|8155.8|8179.4|8178.4|8179.4|8178.4|8152.4|8151.4|7184
1730822400000|2024-11-05 16:00:00|8179.1|8178.1|8177.4|8175.4|8182.1|8181.1|8170.4|8168.4|12661
1730826000000|2024-11-05 17:00:00|8177.6|8175.6|8177.9|8175.9|8182.9|8180.9|8172.9|8170.9|1896
1730829600000|2024-11-05 18:00:00|8177.4|8175.4|8171.9|8169.9|8179.4|8177.4|8167.4|8165.4|797
1730833200000|2024-11-05 19:00:00|8171.6|8169.6|8168.6|8166.6|8178.4|8176.4|8165.9|8163.9|906
1730836800000|2024-11-05 20:00:00|8168.4|8166.4|8180.9|8176.9|8181.9|8179.9|8167.9|8165.9|1804
1730840400000|2024-11-05 21:00:00|8181|8177|8186.6|8182.6|8188.5|8184.5|8180.2|8176.2|0
1730844000000|2024-11-05 22:00:00|8186.3|8182.3|8184.5|8180.5|8186.6|8182.6|8183.3|8179.3|0
1730847600000|2024-11-05 23:00:00|8184.3|8180.3|8180.1|8176.1|8186|8182|8179.1|8175.1|0
1730851200000|2024-11-06 00:00:00|8180|8176|8184.9|8180.9|8197.3|8193.3|8175.3|8171.3|0
1730854800000|2024-11-06 01:00:00|8184.8|8180.8|8201.9|8198.9|8207.6|8204.6|8181.4|8178.4|349
1730858400000|2024-11-06 02:00:00|8202.1|8199.1|8231.9|8228.9|8232.9|8229.9|8198.9|8195.9|381
1730862000000|2024-11-06 03:00:00|8232.6|8229.6|8176.1|8173.1|8236.6|8233.6|8173.1|8170.1|784
1730865600000|2024-11-06 04:00:00|8175.6|8172.6|8188.1|8185.1|8196.4|8193.4|8165.9|8162.9|880
1730869200000|2024-11-06 05:00:00|8187.9|8184.9|8166.6|8163.6|8189.1|8186.1|8162.1|8159.1|577
1730872800000|2024-11-06 06:00:00|8166.4|8163.4|8239.6|8236.6|8249.6|8246.6|8162.1|8159.1|1469
1730876400000|2024-11-06 07:00:00|8239.9|8236.9|8243.9|8241.9|8273.6|8271.6|8229.9|8227.9|5563
1730880000000|2024-11-06 08:00:00|8243.4|8242.4|8301.6|8300.6|8301.6|8300.6|8227.9|8226.9|17017
1730883600000|2024-11-06 09:00:00|8301.1|8300.1|8280.1|8279.1|8304.9|8303.9|8255.1|8254.1|9180
1730887200000|2024-11-06 10:00:00|8280.4|8279.4|8274.1|8273.1|8293.9|8292.9|8265.4|8264.4|4853
1730890800000|2024-11-06 11:00:00|8273.9|8272.9|8253.1|8252.1|8279.4|8278.4|8246.4|8245.4|4958
1730894400000|2024-11-06 12:00:00|8252.6|8251.6|8242.9|8241.9|8263.4|8262.4|8242.6|8241.6|4936
1730898000000|2024-11-06 13:00:00|8243.1|8242.1|8198.8|8197.8|8246.9|8245.9|8190.8|8189.8|7825
1730901600000|2024-11-06 14:00:00|8199.1|8198.1|8155.1|8154.1|8216.6|8215.6|8143.3|8142.3|16851
1730905200000|2024-11-06 15:00:00|8155.6|8154.6|8169.5|8168.5|8182|8181|8146.6|8145.6|9873
1730908800000|2024-11-06 16:00:00|8169.7|8168.7|8145.5|8143.5|8169.7|8168.7|8142|8140|18547
1730912400000|2024-11-06 17:00:00|8145|8143|8145.8|8143.8|8147.8|8145.8|8133.8|8131.8|2780
1730916000000|2024-11-06 18:00:00|8146|8144|8159.5|8157.5|8161.8|8159.8|8143.5|8141.5|1902
1730919600000|2024-11-06 19:00:00|8159.3|8157.3|8162.5|8160.5|8169.3|8167.3|8155|8153|1265
1730923200000|2024-11-06 20:00:00|8163|8161|8170.6|8166.6|8174.8|8172.8|8160.5|8158.5|2519
1730926800000|2024-11-06 21:00:00|8170.5|8166.5|8179.9|8175.9|8180.8|8176.8|8168.4|8164.4|0
1730930400000|2024-11-06 22:00:00|8179.7|8175.7|8176.3|8172.3|8179.7|8175.7|8172.7|8168.7|0
1730934000000|2024-11-06 23:00:00|8176.4|8172.4|8174.6|8170.6|8179.9|8175.9|8172.7|8168.7|0
1730937600000|2024-11-07 00:00:00|8174.5|8170.5|8163.7|8159.7|8179.3|8175.3|8159.8|8155.8|0
1730941200000|2024-11-07 01:00:00|8163.3|8159.3|8154.8|8151.8|8163.4|8159.4|8139.5|8136.5|512
1730944800000|2024-11-07 02:00:00|8153.8|8150.8|8150.3|8147.3|8157.5|8154.5|8146.8|8143.8|255
1730948400000|2024-11-07 03:00:00|8150|8147|8166.8|8163.8|8168|8165|8150|8147|248
1730952000000|2024-11-07 04:00:00|8167.5|8164.5|8163|8160|8168.3|8165.3|8155|8152|144
1730955600000|2024-11-07 05:00:00|8163.3|8160.3|8177.3|8174.3|8177.5|8174.5|8162.8|8159.8|203
1730959200000|2024-11-07 06:00:00|8176.8|8173.8|8179.8|8176.8|8183.3|8180.3|8172.8|8169.8|415
1730962800000|2024-11-07 07:00:00|8179.5|8176.5|8184|8182|8192.5|8190.5|8167|8165|2073
1730966400000|2024-11-07 08:00:00|8183.5|8182.5|8182|8181|8192.8|8191.8|8158.8|8157.8|10061
1730970000000|2024-11-07 09:00:00|8180.8|8179.8|8168|8167|8184.8|8183.8|8162.8|8161.8|5732
1730973600000|2024-11-07 10:00:00|8168.3|8167.3|8171.8|8170.8|8175.3|8174.3|8161.8|8160.8|4448
1730977200000|2024-11-07 11:00:00|8172|8171|8163.8|8162.8|8175.8|8174.8|8162.3|8161.3|4539
1730980800000|2024-11-07 12:00:00|8162.8|8161.8|8151.1|8150.1|8167|8166|8149.8|8148.8|6523
1730984400000|2024-11-07 13:00:00|8150.8|8149.8|8165.6|8164.6|8171.3|8170.3|8150.3|8149.3|3889
1730988000000|2024-11-07 14:00:00|8166.3|8165.3|8171.1|8170.1|8178.1|8177.1|8158.1|8157.1|6428
1730991600000|2024-11-07 15:00:00|8170.8|8169.8|8169|8168|8175.1|8174.1|8150|8149|5333
1730995200000|2024-11-07 16:00:00|8169.5|8168.5|8143.5|8141.5|8170.5|8169.5|8131.7|8129.7|18968
1730998800000|2024-11-07 17:00:00|8143.2|8141.2|8159.2|8157.2|8161|8159|8142|8140|2343
1731002400000|2024-11-07 18:00:00|8159.5|8157.5|8160|8158|8161|8159|8152.5|8150.5|1239
1731006000000|2024-11-07 19:00:00|8160.2|8158.2|8178|8176|8178|8176|8151.5|8149.5|1391
1731009600000|2024-11-07 20:00:00|8178.2|8176.2|8182.3|8178.3|8183.5|8181.5|8172|8170|3088
1731013200000|2024-11-07 21:00:00|8181.1|8177.1|8180.6|8176.6|8186.2|8182.2|8176.6|8172.6|0
1731016800000|2024-11-07 22:00:00|8180.7|8176.7|8182.8|8178.8|8182.9|8178.9|8180.5|8176.5|0
1731020400000|2024-11-07 23:00:00|8183.1|8179.1|8175.3|8171.3|8184.7|8180.7|8171.3|8167.3|0
1731024000000|2024-11-08 00:00:00|8175.4|8171.4|8172.2|8168.2|8177.3|8173.3|8171.3|8167.3|0
1731027600000|2024-11-08 01:00:00|8172.6|8168.6|8181.2|8178.2|8186|8183|8172.4|8168.4|286
1731031200000|2024-11-08 02:00:00|8181.7|8178.7|8173.5|8170.5|8182|8179|8168|8165|134
1731034800000|2024-11-08 03:00:00|8174|8171|8165|8162|8176.2|8173.2|8164.2|8161.2|90
1731038400000|2024-11-08 04:00:00|8165.2|8162.2|8160.2|8157.2|8168.2|8165.2|8160.2|8157.2|334
1731042000000|2024-11-08 05:00:00|8160.5|8157.5|8169.2|8166.2|8174.7|8171.7|8157.2|8154.2|399
1731045600000|2024-11-08 06:00:00|8169|8166|8166|8163|8173|8170|8160.5|8157.5|279
1731049200000|2024-11-08 07:00:00|8165.5|8163.5|8159.5|8157.5|8172.2|8170.2|8158.2|8156.2|1433
1731052800000|2024-11-08 08:00:00|8159|8158|8125.8|8124.8|8160.2|8159.2|8123.1|8122.1|9920
1731056400000|2024-11-08 09:00:00|8125.6|8124.6|8081.8|8080.8|8127.3|8126.3|8080.1|8079.1|8740
1731060000000|2024-11-08 10:00:00|8082.1|8081.1|8072.3|8071.3|8088.6|8087.6|8062.6|8061.6|8848
1731063600000|2024-11-08 11:00:00|8072.1|8071.1|8067.1|8066.1|8072.1|8071.1|8060.6|8059.6|6219
1731067200000|2024-11-08 12:00:00|8067.6|8066.6|8095.1|8094.1|8101.4|8100.4|8067.6|8066.6|4433
1731070800000|2024-11-08 13:00:00|8094.6|8093.6|8084.5|8083.5|8100.9|8099.9|8083.5|8082.5|3418
1731074400000|2024-11-08 14:00:00|8084.7|8083.7|8072.7|8071.7|8097.5|8096.5|8072.2|8071.2|5083
1731078000000|2024-11-08 15:00:00|8073.5|8072.5|8076.8|8075.8|8080|8079|8066|8065|5702
1731081600000|2024-11-08 16:00:00|8076.6|8075.6|8066.6|8064.6|8076.6|8075.6|8060.6|8059.6|15505
1731085200000|2024-11-08 17:00:00|8067.1|8065.1|8072.1|8070.1|8074.3|8072.3|8065.1|8063.1|2068
1731088800000|2024-11-08 18:00:00|8071.8|8069.8|8075.3|8073.3|8075.6|8073.6|8067.1|8065.1|1046
1731092400000|2024-11-08 19:00:00|8075.1|8073.1|8082.3|8080.3|8091.6|8089.6|8074.1|8072.1|1245
1731096000000|2024-11-08 20:00:00|8082.8|8080.8|8088.9|8084.9|8088.9|8086.6|8074.1|8072.1|2266
1731099600000|2024-11-08 21:00:00|8089|8085|8080.7|8076.7|8092.4|8088.4|8080.3|8076.3|3
1731279600000|2024-11-10 23:00:00|8087.9|8083.9|8090|8086|8092.5|8088.5|8086.5|8082.5|0
1731283200000|2024-11-11 00:00:00|8090.1|8086.1|8086.4|8082.4|8095.1|8091.1|8079.9|8075.9|0
1731286800000|2024-11-11 01:00:00|8099.6|8096.6|8089.3|8086.3|8100.6|8097.6|8080.6|8077.6|559
1731290400000|2024-11-11 02:00:00|8089.6|8086.6|8085.1|8082.1|8091.8|8088.8|8082.8|8079.8|181
1731294000000|2024-11-11 03:00:00|8085.8|8082.8|8082.1|8079.1|8085.8|8082.8|8081.3|8078.3|84
1731297600000|2024-11-11 04:00:00|8081.8|8078.8|8086.6|8083.6|8088.1|8085.1|8081.6|8078.6|109
1731301200000|2024-11-11 05:00:00|8087.3|8084.3|8091.8|8088.8|8095.3|8092.3|8087.3|8084.3|269
1731304800000|2024-11-11 06:00:00|8092.1|8089.1|8102.3|8099.3|8102.8|8099.8|8091.8|8088.8|272
1731308400000|2024-11-11 07:00:00|8102.1|8099.1|8116.8|8114.8|8118.3|8116.3|8095.3|8093.3|1692
1731312000000|2024-11-11 08:00:00|8116.3|8115.3|8138.2|8137.2|8147.5|8146.5|8110.8|8109.8|13002
1731315600000|2024-11-11 09:00:00|8138|8137|8129.5|8128.5|8140.7|8139.7|8119|8118|4977
1731319200000|2024-11-11 10:00:00|8129.7|8128.7|8133|8132|8145|8144|8127.5|8126.5|3816
1731322800000|2024-11-11 11:00:00|8134.7|8133.7|8139|8138|8141.5|8140.5|8129|8128|3163
1731326400000|2024-11-11 12:00:00|8139.5|8138.5|8129.9|8128.9|8140.2|8139.2|8128.2|8127.2|3200
1731330000000|2024-11-11 13:00:00|8129.7|8128.7|8147.7|8146.7|8148.7|8147.7|8123.2|8122.2|3336
1731333600000|2024-11-11 14:00:00|8147.4|8146.4|8137.4|8136.4|8149.7|8148.7|8132.7|8131.7|4851
1731337200000|2024-11-11 15:00:00|8137.2|8136.2|8132.2|8131.2|8142.7|8141.7|8119.7|8118.7|5736
1731340800000|2024-11-11 16:00:00|8131.7|8130.7|8137.7|8135.7|8139.2|8137.2|8117.9|8115.9|12848
1731344400000|2024-11-11 17:00:00|8137.2|8135.2|8129.7|8127.7|8138.7|8136.7|8129.4|8127.4|1783
1731348000000|2024-11-11 18:00:00|8129.4|8127.4|8119.7|8117.7|8129.9|8127.9|8115.7|8113.7|1449
1731351600000|2024-11-11 19:00:00|8119.9|8117.9|8123.7|8121.7|8125.7|8123.7|8117.7|8115.7|1042
1731355200000|2024-11-11 20:00:00|8123.2|8121.2|8116.5|8112.5|8125.2|8123.2|8110.2|8108.2|1953
1731358800000|2024-11-11 21:00:00|8116.4|8112.4|8114.2|8110.2|8117.6|8113.6|8112.4|8108.4|1
1731362400000|2024-11-11 22:00:00|8114.3|8110.3|8114.3|8110.3|8115.6|8111.6|8113.3|8109.3|0
1731366000000|2024-11-11 23:00:00|8114.7|8110.7|8115.2|8111.2|8115.5|8111.5|8112.2|8108.2|0
1731369600000|2024-11-12 00:00:00|8115|8111|8109.3|8105.3|8115.8|8111.8|8106.5|8102.5|0
1731373200000|2024-11-12 01:00:00|8108.9|8104.9|8112|8109|8116|8113|8104.3|8101.3|234
1731376800000|2024-11-12 02:00:00|8111.8|8108.8|8098.3|8095.3|8112.8|8109.8|8096.3|8093.3|173
1731380400000|2024-11-12 03:00:00|8098.5|8095.5|8102.5|8099.5|8108.3|8105.3|8097.3|8094.3|164
1731384000000|2024-11-12 04:00:00|8102.3|8099.3|8105.8|8102.8|8106.8|8103.8|8098|8095|94
1731387600000|2024-11-12 05:00:00|8105.5|8102.5|8085|8082|8105.8|8102.8|8082.5|8079.5|301
1731391200000|2024-11-12 06:00:00|8084.5|8081.5|8080.5|8077.5|8088.5|8085.5|8079.5|8076.5|621
1731394800000|2024-11-12 07:00:00|8078.5|8075.5|8101|8099|8101|8099|8076.3|8074.3|2486
1731398400000|2024-11-12 08:00:00|8100.5|8099.5|8063|8062|8103.3|8102.3|8055.3|8054.3|10198
1731402000000|2024-11-12 09:00:00|8062.8|8061.8|8055.3|8054.3|8075.5|8074.5|8052|8051|5279
1731405600000|2024-11-12 10:00:00|8055|8054|8047|8046|8056|8055|8038.8|8037.8|4740
1731409200000|2024-11-12 11:00:00|8047.3|8046.3|8049|8048|8053.3|8052.3|8041|8040|3245
1731412800000|2024-11-12 12:00:00|8048.8|8047.8|8050.3|8049.3|8055.1|8054.1|8041.8|8040.8|4268
1731416400000|2024-11-12 13:00:00|8050.6|8049.6|8062.9|8061.9|8065.1|8064.1|8043.3|8042.3|4832
1731420000000|2024-11-12 14:00:00|8062.4|8061.4|8047.4|8046.4|8064.6|8063.6|8043.9|8042.9|5925
1731423600000|2024-11-12 15:00:00|8047.1|8046.1|8032.5|8031.5|8047.6|8046.6|8023.5|8022.5|8887
1731427200000|2024-11-12 16:00:00|8032|8031|8018.5|8016.5|8032.5|8031.5|8014.5|8012.5|17994
1731430800000|2024-11-12 17:00:00|8018.7|8016.7|8015.5|8013.5|8030|8028|8012.7|8010.7|3143
1731434400000|2024-11-12 18:00:00|8015.2|8013.2|8034.5|8032.5|8036|8034|8015|8013|2141
1731438000000|2024-11-12 19:00:00|8034.2|8032.2|8044.2|8042.2|8048.2|8046.2|8034.2|8032.2|1461
1731441600000|2024-11-12 20:00:00|8044|8042|8044.6|8040.6|8047.7|8045.7|8037|8035|2335
1731445200000|2024-11-12 21:00:00|8043.7|8039.7|8044.1|8040.1|8047.8|8043.8|8042.6|8038.6|0
1731448800000|2024-11-12 22:00:00|8044.2|8040.2|8044.5|8040.5|8045.4|8041.4|8043.8|8039.8|0
1731452400000|2024-11-12 23:00:00|8044.4|8040.4|8041|8037|8045.7|8041.7|8037.2|8033.2|0
1731456000000|2024-11-13 00:00:00|8041.1|8037.1|8035.1|8031.1|8041.7|8037.7|8032.4|8028.4|0
1731459600000|2024-11-13 01:00:00|8035.2|8031.2|8045|8042|8047.2|8044.2|8032.5|8029.5|294
1731463200000|2024-11-13 02:00:00|8044.7|8041.7|8057.2|8054.2|8058.2|8055.2|8043.5|8040.5|227
1731466800000|2024-11-13 03:00:00|8056.7|8053.7|8052.2|8049.2|8060.2|8057.2|8050.7|8047.7|283
1731470400000|2024-11-13 04:00:00|8051.7|8048.7|8049|8046|8053.2|8050.2|8045.7|8042.7|193
1731474000000|2024-11-13 05:00:00|8048.5|8045.5|8040|8037|8053.5|8050.5|8038.2|8035.2|255
1731477600000|2024-11-13 06:00:00|8040.5|8037.5|8029.5|8026.5|8043.7|8040.7|8023.2|8020.2|587
1731481200000|2024-11-13 07:00:00|8029.2|8026.2|8035.7|8033.7|8050|8048|8027|8025|2670
1731484800000|2024-11-13 08:00:00|8035.2|8034.2|8043.5|8042.5|8047.2|8046.2|8027.5|8026.5|7896
1731488400000|2024-11-13 09:00:00|8043.2|8042.2|8052.2|8051.2|8057.5|8056.5|8037.7|8036.7|3625
1731492000000|2024-11-13 10:00:00|8052.5|8051.5|8033.8|8032.8|8052.5|8051.5|8029.3|8028.3|2023
1731495600000|2024-11-13 11:00:00|8034.3|8033.3|8012.5|8011.5|8041.3|8040.3|8012.5|8011.5|2640
1731499200000|2024-11-13 12:00:00|8014|8013|8012.6|8011.6|8024|8023|8007.4|8006.4|2861
1731502800000|2024-11-13 13:00:00|8011.9|8010.9|8027.6|8026.6|8034.6|8033.6|8005.6|8004.6|4959
1731506400000|2024-11-13 14:00:00|8027.9|8026.9|8008.6|8007.6|8029.1|8028.1|7996.4|7995.4|6643
1731510000000|2024-11-13 15:00:00|8008.4|8007.4|8019.1|8018.1|8020.1|8019.1|7994.6|7993.6|6907
1731513600000|2024-11-13 16:00:00|8019.3|8018.3|8015.1|8013.1|8033.3|8032.3|8013.8|8011.8|14528
1731517200000|2024-11-13 17:00:00|8014.8|8012.8|8028.6|8026.6|8029.8|8027.8|8013.8|8011.8|2357
1731520800000|2024-11-13 18:00:00|8028.8|8026.8|8035.1|8033.1|8035.8|8033.8|8025.3|8023.3|1394
1731524400000|2024-11-13 19:00:00|8035.3|8033.3|8030.6|8028.6|8037.1|8035.1|8025.6|8023.6|1724
1731528000000|2024-11-13 20:00:00|8030.1|8028.1|8040.4|8036.4|8043.1|8041.1|8025.1|8023.1|2928
1731531600000|2024-11-13 21:00:00|8040.3|8036.3|8040.1|8036.1|8044.6|8040.6|8038.1|8034.1|0
1731535200000|2024-11-13 22:00:00|8040|8036|8043.8|8039.8|8044.1|8040.1|8039.8|8035.8|0
1731538800000|2024-11-13 23:00:00|8044.1|8040.1|8046|8042|8047|8043|8041.6|8037.6|0
1731542400000|2024-11-14 00:00:00|8046.1|8042.1|8043.2|8039.2|8047.7|8043.7|8040.1|8036.1|0
1731546000000|2024-11-14 01:00:00|8043.1|8039.1|8045|8042|8050.3|8047.3|8038.3|8035.3|218
1731549600000|2024-11-14 02:00:00|8045.5|8042.5|8035|8032|8045.8|8042.8|8033|8030|253
1731553200000|2024-11-14 03:00:00|8034.3|8031.3|8036.5|8033.5|8045|8042|8032.3|8029.3|144
1731556800000|2024-11-14 04:00:00|8037.3|8034.3|8040|8037|8045|8042|8034.5|8031.5|140
1731560400000|2024-11-14 05:00:00|8040.3|8037.3|8025.8|8022.8|8040.5|8037.5|8023.5|8020.5|218
1731564000000|2024-11-14 06:00:00|8025.5|8022.5|8013.8|8010.8|8030.3|8027.3|8012.5|8009.5|452
1731567600000|2024-11-14 07:00:00|8014|8011|8029.8|8027.8|8030|8028|8003.5|8001.5|1910
1731571200000|2024-11-14 08:00:00|8029.3|8028.3|8033.7|8032.7|8035.2|8034.2|8011|8010|9652
1731574800000|2024-11-14 09:00:00|8034|8033|8039.2|8038.2|8047.5|8046.5|8030.2|8029.2|4665
1731578400000|2024-11-14 10:00:00|8039|8038|8050.5|8049.5|8053|8052|8038.5|8037.5|2813
1731582000000|2024-11-14 11:00:00|8051|8050|8071.5|8070.5|8075.2|8074.2|8049.2|8048.2|3381
1731585600000|2024-11-14 12:00:00|8071.7|8070.7|8066.4|8065.4|8075|8074|8062.2|8061.2|3889
1731589200000|2024-11-14 13:00:00|8066.2|8065.2|8077.4|8076.4|8079.2|8078.2|8058.9|8057.9|5658
1731592800000|2024-11-14 14:00:00|8077.2|8076.2|8062.9|8061.9|8083.9|8082.9|8060.7|8059.7|6007
1731596400000|2024-11-14 15:00:00|8064.2|8063.2|8067|8066|8073.7|8072.7|8052|8051|6496
1731600000000|2024-11-14 16:00:00|8067.3|8066.3|8066|8064|8074.3|8073.3|8061.8|8060.8|16595
1731603600000|2024-11-14 17:00:00|8066.3|8064.3|8060.8|8058.8|8066.5|8064.5|8047|8045|2297
1731607200000|2024-11-14 18:00:00|8060.3|8058.3|8058.8|8056.8|8067.8|8065.8|8058.8|8056.8|1525
1731610800000|2024-11-14 19:00:00|8058.3|8056.3|8072.8|8070.8|8076.3|8074.3|8058.3|8056.3|1232
1731614400000|2024-11-14 20:00:00|8071.8|8069.8|8061.1|8057.1|8071.8|8069.8|8051.8|8049.8|3113
1731618000000|2024-11-14 21:00:00|8060.9|8056.9|8059.4|8055.4|8062|8058|8050.3|8046.3|0
1731621600000|2024-11-14 22:00:00|8059.3|8055.3|8058.4|8054.4|8060.2|8056.2|8057.6|8053.6|0
1731625200000|2024-11-14 23:00:00|8058.6|8054.6|8054.5|8050.5|8060.3|8056.3|8052.3|8048.3|0
1731628800000|2024-11-15 00:00:00|8054.4|8050.4|8053.3|8049.3|8059.6|8055.6|8048.4|8044.4|0
1731632400000|2024-11-15 01:00:00|8052.8|8048.8|8049.6|8046.6|8058.4|8055.4|8046.1|8043.1|345
1731636000000|2024-11-15 02:00:00|8050.1|8047.1|8056.4|8053.4|8056.4|8053.4|8046.9|8043.9|58
1731639600000|2024-11-15 03:00:00|8055.9|8052.9|8056.6|8053.6|8061.4|8058.4|8051.9|8048.9|63
1731643200000|2024-11-15 04:00:00|8056.9|8053.9|8054.9|8051.9|8057.6|8054.6|8051.9|8048.9|44
1731646800000|2024-11-15 05:00:00|8054.4|8051.4|8047.1|8044.1|8058.1|8055.1|8046.1|8043.1|64
1731650400000|2024-11-15 06:00:00|8046.6|8043.6|8045.6|8042.6|8047.4|8044.4|8033.6|8030.6|369
1731654000000|2024-11-15 07:00:00|8045.4|8042.4|8029.9|8027.9|8051.6|8049.6|8029.6|8027.6|1561
1731657600000|2024-11-15 08:00:00|8029.4|8028.4|8070.3|8069.3|8070.6|8069.6|8028.1|8027.1|8365
1731661200000|2024-11-15 09:00:00|8070.6|8069.6|8082.3|8081.3|8084.1|8083.1|8063.6|8062.6|3915
1731664800000|2024-11-15 10:00:00|8082.1|8081.1|8081.8|8080.8|8094.8|8093.8|8065.8|8064.8|12240
1731668400000|2024-11-15 11:00:00|8082.1|8081.1|8063.6|8062.6|8083.8|8082.8|8062.6|8061.6|4082
1731672000000|2024-11-15 12:00:00|8064.3|8063.3|8081.2|8080.2|8086.9|8085.9|8063.3|8062.3|2845
1731675600000|2024-11-15 13:00:00|8081.4|8080.4|8070.2|8069.2|8082.4|8081.4|8058.7|8057.7|3521
1731679200000|2024-11-15 14:00:00|8070.7|8069.7|8067.7|8066.7|8075.2|8074.2|8061.7|8060.7|4568
1731682800000|2024-11-15 15:00:00|8067.2|8066.2|8065|8064|8080.3|8079.3|8055|8054|7679
1731686400000|2024-11-15 16:00:00|8064.8|8063.8|8062.5|8060.5|8073.8|8071.8|8052.8|8051.8|11253
1731690000000|2024-11-15 17:00:00|8063.3|8061.3|8057.3|8055.3|8063.3|8061.3|8050.8|8048.8|1979
1731693600000|2024-11-15 18:00:00|8057|8055|8051.5|8049.5|8061.3|8059.3|8047.8|8045.8|1077
1731697200000|2024-11-15 19:00:00|8051.8|8049.8|8064|8062|8064.8|8062.8|8050|8048|1076
1731700800000|2024-11-15 20:00:00|8063.8|8061.8|8083.6|8079.6|8083.8|8081.8|8063|8061|3566
1731704400000|2024-11-15 21:00:00|8085.8|8081.8|8078.9|8074.9|8091.4|8087.4|8078.3|8074.3|0
1731708000000|2024-11-15 22:00:00|8077.6|8073.6|8077.6|8073.6|8077.6|8073.6|8077.6|8073.6|0
1731884400000|2024-11-17 23:00:00|8073|8069|8080.4|8076.4|8080.4|8076.4|8070.9|8066.9|0
1731888000000|2024-11-18 00:00:00|8080.5|8076.5|8087.2|8083.2|8088.3|8084.3|8074.5|8070.5|0
1731891600000|2024-11-18 01:00:00|8087.1|8083.1|8083.4|8080.4|8095.9|8092.9|8079.6|8076.6|480
1731895200000|2024-11-18 02:00:00|8083.1|8080.1|8083.4|8080.4|8085.6|8082.6|8076.4|8073.4|461
1731898800000|2024-11-18 03:00:00|8083.6|8080.6|8084.6|8081.6|8086.6|8083.6|8080.9|8077.9|161
1731902400000|2024-11-18 04:00:00|8084.9|8081.9|8090.6|8087.6|8092.6|8089.6|8084.4|8081.4|93
1731906000000|2024-11-18 05:00:00|8090.4|8087.4|8081.9|8078.9|8090.6|8087.6|8079.6|8076.6|69
1731909600000|2024-11-18 06:00:00|8081.6|8078.6|8082.1|8079.1|8084.6|8081.6|8076.1|8073.1|244
1731913200000|2024-11-18 07:00:00|8081.9|8078.9|8064.6|8062.6|8082.1|8080.1|8058.6|8056.6|1854
1731916800000|2024-11-18 08:00:00|8064.1|8063.1|8085|8084|8090.6|8089.6|8064.1|8063.1|7367
1731920400000|2024-11-18 09:00:00|8085.3|8084.3|8080.8|8079.8|8089.3|8088.3|8068.8|8067.8|2437
1731924000000|2024-11-18 10:00:00|8081.1|8080.1|8084.1|8083.1|8090.6|8089.6|8078.8|8077.8|1723
1731927600000|2024-11-18 11:00:00|8084.6|8083.6|8076.8|8075.8|8085.6|8084.6|8071.1|8070.1|2049
1731931200000|2024-11-18 12:00:00|8076.6|8075.6|8060.6|8059.6|8080.1|8079.1|8060.3|8059.3|2213
1731934800000|2024-11-18 13:00:00|8060.3|8059.3|8073.1|8072.1|8076.6|8075.6|8053.8|8052.8|2814
1731938400000|2024-11-18 14:00:00|8072.6|8071.6|8077.1|8076.1|8093.6|8092.6|8063.1|8062.1|6258
1731942000000|2024-11-18 15:00:00|8077.6|8076.6|8103.3|8102.3|8104.8|8103.8|8076.6|8075.6|7940
1731945600000|2024-11-18 16:00:00|8104.1|8103.1|8112.6|8110.6|8117.1|8115.1|8101.1|8100.1|15727
1731949200000|2024-11-18 17:00:00|8112.8|8110.8|8127.6|8125.6|8128.1|8126.1|8112.1|8110.1|2303
1731952800000|2024-11-18 18:00:00|8127.1|8125.1|8116.1|8114.1|8129.1|8127.1|8107.6|8105.6|2995
1731956400000|2024-11-18 19:00:00|8115.8|8113.8|8114.6|8112.6|8118.1|8116.1|8110.1|8108.1|1424
1731960000000|2024-11-18 20:00:00|8114.1|8112.1|8113.4|8109.4|8115.3|8113.3|8107.1|8105.1|2637
1731963600000|2024-11-18 21:00:00|8113.3|8109.3|8111.5|8107.5|8114|8110|8109.1|8105.1|0
1731967200000|2024-11-18 22:00:00|8111.4|8107.4|8113.1|8109.1|8113.4|8109.4|8111.4|8107.4|0
1731970800000|2024-11-18 23:00:00|8113.3|8109.3|8111.2|8107.2|8113.6|8109.6|8106.9|8102.9|0
1731974400000|2024-11-19 00:00:00|8111.3|8107.3|8119.5|8115.5|8127|8123|8110.6|8106.6|0
1731978000000|2024-11-19 01:00:00|8119.4|8115.4|8130|8127|8131.5|8128.5|8116.8|8113.8|300
1731981600000|2024-11-19 02:00:00|8130.3|8127.3|8133|8130|8133|8130|8124.8|8121.8|87
1731985200000|2024-11-19 03:00:00|8133.3|8130.3|8150|8147|8151.3|8148.3|8133|8130|225
1731988800000|2024-11-19 04:00:00|8150.3|8147.3|8144.5|8141.5|8152.5|8149.5|8144|8141|160
1731992400000|2024-11-19 05:00:00|8144.3|8141.3|8142.5|8139.5|8144.5|8141.5|8135.3|8132.3|311
1731996000000|2024-11-19 06:00:00|8142.3|8139.3|8136.8|8133.8|8145.3|8142.3|8136.8|8133.8|271
1731999600000|2024-11-19 07:00:00|8137.8|8134.8|8126|8124|8143.5|8141.5|8124.5|8122.5|1856
1732003200000|2024-11-19 08:00:00|8125.5|8124.5|8124.5|8123.5|8149.3|8148.3|8114.3|8113.3|8088
1732006800000|2024-11-19 09:00:00|8124.8|8123.8|8071.4|8070.4|8129.8|8128.8|8064.9|8063.9|8854
1732010400000|2024-11-19 10:00:00|8071.2|8070.2|8078.7|8077.7|8082.9|8081.9|8065.2|8064.2|4451
1732014000000|2024-11-19 11:00:00|8078.4|8077.4|8072.9|8071.9|8084.2|8083.2|8064.9|8063.9|3060
1732017600000|2024-11-19 12:00:00|8072.7|8071.7|8084.8|8083.8|8087|8086|8071.7|8070.7|2725
1732021200000|2024-11-19 13:00:00|8084.5|8083.5|8056|8055|8084.5|8083.5|8055.8|8054.8|4506
1732024800000|2024-11-19 14:00:00|8056.3|8055.3|8067.8|8066.8|8075.8|8074.8|8050.8|8049.8|8009
1732028400000|2024-11-19 15:00:00|8069.5|8068.5|8084.1|8083.1|8087.8|8086.8|8065|8064|6208
1732032000000|2024-11-19 16:00:00|8084.3|8083.3|8100.6|8098.6|8106.1|8104.1|8082.6|8081.6|11492
1732035600000|2024-11-19 17:00:00|8100.8|8098.8|8094.6|8092.6|8103.6|8101.6|8089.3|8087.3|1771
1732039200000|2024-11-19 18:00:00|8095.1|8093.1|8107.1|8105.1|8108.1|8106.1|8091.6|8089.6|1137
1732042800000|2024-11-19 19:00:00|8106.8|8104.8|8093.8|8091.8|8107.6|8105.6|8091.1|8089.1|1073
1732046400000|2024-11-19 20:00:00|8094.1|8092.1|8096.3|8092.3|8101.6|8099.6|8090.6|8088.6|1944
1732050000000|2024-11-19 21:00:00|8096.8|8092.8|8096.6|8092.6|8101.5|8097.5|8096|8092|0
1732053600000|2024-11-19 22:00:00|8096.7|8092.7|8096.7|8092.7|8097|8093|8095.3|8091.3|0
1732057200000|2024-11-19 23:00:00|8096.8|8092.8|8103.8|8099.8|8104.4|8100.4|8096.7|8092.7|0
1732060800000|2024-11-20 00:00:00|8103.9|8099.9|8107.6|8103.6|8116.4|8112.4|8103.3|8099.3|0
1732064400000|2024-11-20 01:00:00|8107.5|8103.5|8099.4|8096.4|8107.6|8103.6|8090.2|8087.2|443
1732068000000|2024-11-20 02:00:00|8099.7|8096.7|8106.9|8103.9|8108.2|8105.2|8099.7|8096.7|145
1732071600000|2024-11-20 03:00:00|8107.4|8104.4|8098.2|8095.2|8108.4|8105.4|8095.7|8092.7|164
1732075200000|2024-11-20 04:00:00|8099.2|8096.2|8101.9|8098.9|8103.4|8100.4|8098.2|8095.2|271
1732078800000|2024-11-20 05:00:00|8102.7|8099.7|8100.4|8097.4|8103.2|8100.2|8097.9|8094.9|278
1732082400000|2024-11-20 06:00:00|8099.9|8096.9|8106.7|8103.7|8117.4|8114.4|8099.4|8096.4|244
1732086000000|2024-11-20 07:00:00|8106.9|8103.9|8104.4|8102.4|8107.7|8105.7|8075.7|8073.7|3134
1732089600000|2024-11-20 08:00:00|8103.9|8102.9|8123.9|8122.9|8130.9|8129.9|8099.7|8098.7|10198
1732093200000|2024-11-20 09:00:00|8124.9|8123.9|8112.4|8111.4|8124.9|8123.9|8107.4|8106.4|3461
1732096800000|2024-11-20 10:00:00|8113.1|8112.1|8107.1|8106.1|8120.4|8119.4|8105.9|8104.9|2775
1732100400000|2024-11-20 11:00:00|8106.9|8105.9|8101.1|8100.1|8108.4|8107.4|8097.6|8096.6|2659
1732104000000|2024-11-20 12:00:00|8101.6|8100.6|8111.4|8110.4|8114.7|8113.7|8087.4|8086.4|3982
1732107600000|2024-11-20 13:00:00|8111.2|8110.2|8110.9|8109.9|8122.7|8121.7|8108.2|8107.2|2887
1732111200000|2024-11-20 14:00:00|8111.2|8110.2|8085.7|8084.7|8111.9|8110.9|8083.4|8082.4|7598
1732114800000|2024-11-20 15:00:00|8085.9|8084.9|8095.2|8094.2|8096.7|8095.7|8073.9|8072.9|7090
1732118400000|2024-11-20 16:00:00|8094.9|8093.9|8096.1|8094.1|8099.9|8097.9|8074.6|8072.6|13475
1732122000000|2024-11-20 17:00:00|8095.9|8093.9|8077.9|8075.9|8097.9|8095.9|8076.4|8074.4|2377
1732125600000|2024-11-20 18:00:00|8078.1|8076.1|8075.4|8073.4|8082.4|8080.4|8071.9|8069.9|1443
1732129200000|2024-11-20 19:00:00|8075.1|8073.1|8083.9|8081.9|8087.9|8085.9|8072.9|8070.9|827
1732132800000|2024-11-20 20:00:00|8083.4|8081.4|8107.7|8103.7|8108|8104.6|8080.9|8078.9|2632
1732136400000|2024-11-20 21:00:00|8108.6|8104.6|8106|8102|8109.9|8105.9|8086|8082|0
1732140000000|2024-11-20 22:00:00|8106.6|8102.6|8106.7|8102.7|8109.5|8105.5|8105.9|8101.9|0
1732143600000|2024-11-20 23:00:00|8106.5|8102.5|8109.4|8105.4|8110.7|8106.7|8100.6|8096.6|0
1732147200000|2024-11-21 00:00:00|8109.5|8105.5|8088|8084|8110.5|8106.5|8088|8084|0
1732150800000|2024-11-21 01:00:00|8088.4|8084.4|8094.1|8091.1|8102.1|8099.1|8087.9|8083.9|298
1732154400000|2024-11-21 02:00:00|8093.8|8090.8|8100.1|8097.1|8105.3|8102.3|8093.3|8090.3|203
1732158000000|2024-11-21 03:00:00|8100.3|8097.3|8102.1|8099.1|8106.1|8103.1|8099.1|8096.1|57
1732161600000|2024-11-21 04:00:00|8101.6|8098.6|8104.1|8101.1|8106.6|8103.6|8099.1|8096.1|70
1732165200000|2024-11-21 05:00:00|8104.3|8101.3|8108.3|8105.3|8109.8|8106.8|8102.8|8099.8|31
1732168800000|2024-11-21 06:00:00|8108.1|8105.1|8118.8|8115.8|8119.3|8116.3|8106.8|8103.8|215
1732172400000|2024-11-21 07:00:00|8119.1|8116.1|8097.3|8095.3|8127.8|8125.8|8095.3|8093.3|1959
1732176000000|2024-11-21 08:00:00|8096.8|8095.8|8093.6|8092.6|8113.3|8112.3|8076.8|8075.8|7500
1732179600000|2024-11-21 09:00:00|8093.3|8092.3|8087.1|8086.1|8093.8|8092.8|8065.8|8064.8|4397
1732183200000|2024-11-21 10:00:00|8086.8|8085.8|8102.8|8101.8|8103.1|8102.1|8082.1|8081.1|2871
1732186800000|2024-11-21 11:00:00|8102.3|8101.3|8109.4|8108.4|8121.9|8120.9|8100.6|8099.6|4090
1732190400000|2024-11-21 12:00:00|8108.6|8107.6|8110.6|8109.6|8123.9|8122.9|8107.6|8106.6|3451
1732194000000|2024-11-21 13:00:00|8111.1|8110.1|8116.6|8115.6|8123.6|8122.6|8108.8|8107.8|3889
1732197600000|2024-11-21 14:00:00|8117.1|8116.1|8123.1|8122.1|8135.6|8134.6|8106.1|8105.1|7080
1732201200000|2024-11-21 15:00:00|8123.6|8122.6|8150|8149|8154|8153|8115.1|8114.1|10001
1732204800000|2024-11-21 16:00:00|8150.2|8149.2|8146.2|8144.2|8154.5|8153.5|8141.5|8139.5|15363
1732208400000|2024-11-21 17:00:00|8146.7|8144.7|8171|8169|8172|8170|8141.7|8139.7|3125
1732212000000|2024-11-21 18:00:00|8170.7|8168.7|8170|8168|8178|8176|8167.5|8165.5|2252
1732215600000|2024-11-21 19:00:00|8169.7|8167.7|8175|8173|8176.5|8174.5|8167.7|8165.7|1448
1732219200000|2024-11-21 20:00:00|8174.5|8172.5|8183.4|8179.4|8187.5|8185.5|8172.5|8170.5|4141
1732222800000|2024-11-21 21:00:00|8182|8178|8175.9|8171.9|8183|8179|8173.9|8169.9|0
1732226400000|2024-11-21 22:00:00|8176|8172|8174.6|8170.6|8176.1|8172.1|8174.3|8170.3|0
1732230000000|2024-11-21 23:00:00|8174.5|8170.5|8173.7|8169.7|8177|8173|8171.1|8167.1|0
1732233600000|2024-11-22 00:00:00|8173.8|8169.8|8180|8176|8183.7|8179.7|8171.9|8167.9|0
1732237200000|2024-11-22 01:00:00|8179.9|8175.9|8194.5|8191.5|8198.8|8195.8|8177.9|8174.9|424
1732240800000|2024-11-22 02:00:00|8194.3|8191.3|8198.5|8195.5|8199.3|8196.3|8190.3|8187.3|139
1732244400000|2024-11-22 03:00:00|8198.3|8195.3|8192.8|8189.8|8200.3|8197.3|8186.5|8183.5|204
1732248000000|2024-11-22 04:00:00|8192.5|8189.5|8193.3|8190.3|8198.5|8195.5|8191.8|8188.8|155
1732251600000|2024-11-22 05:00:00|8193.5|8190.5|8183.3|8180.3|8194|8191|8183|8180|173
1732255200000|2024-11-22 06:00:00|8183.5|8180.5|8184.3|8181.3|8190.5|8187.5|8181.3|8178.3|304
1732258800000|2024-11-22 07:00:00|8184.8|8181.8|8205.5|8203.5|8209.5|8207.5|8183.8|8181.8|2768
1732262400000|2024-11-22 08:00:00|8205|8204|8206.5|8205.5|8213|8212|8198.8|8197.8|9938
1732266000000|2024-11-22 09:00:00|8207|8206|8204.8|8203.8|8216.3|8215.3|8173|8172|11210
1732269600000|2024-11-22 10:00:00|8205|8204|8210.5|8209.5|8219.5|8218.5|8197.5|8196.5|5968
1732273200000|2024-11-22 11:00:00|8211|8210|8212|8211|8214.8|8213.8|8200.8|8199.8|2771
1732276800000|2024-11-22 12:00:00|8212.3|8211.3|8233|8232|8233.8|8232.8|8212|8211|4544
1732280400000|2024-11-22 13:00:00|8232.8|8231.8|8243|8242|8249.5|8248.5|8230.3|8229.3|5014
1732284000000|2024-11-22 14:00:00|8243.3|8242.3|8265.5|8264.5|8268.8|8267.8|8236.8|8235.8|9560
1732287600000|2024-11-22 15:00:00|8265.3|8264.3|8267.2|8266.2|8278|8277|8256.2|8255.2|9424
1732291200000|2024-11-22 16:00:00|8267.7|8266.7|8270.2|8268.2|8271.7|8270.2|8261.7|8259.7|16996
1732294800000|2024-11-22 17:00:00|8269.9|8267.9|8275.7|8273.7|8278.2|8276.2|8265.7|8263.7|2717
1732298400000|2024-11-22 18:00:00|8275.9|8273.9|8276.4|8274.4|8278.7|8276.7|8272.7|8270.7|1436
1732302000000|2024-11-22 19:00:00|8276.7|8274.7|8273.2|8271.2|8277.7|8275.7|8269.7|8267.7|1261
1732305600000|2024-11-22 20:00:00|8273.4|8271.4|8273.4|8269.4|8274.9|8272.9|8258.7|8256.7|3435
1732309200000|2024-11-22 21:00:00|8273|8269|8277.7|8273.7|8278.1|8274.1|8271.7|8267.7|0
1732312800000|2024-11-22 22:00:00|8277.8|8273.8|8277.8|8273.8|8277.8|8273.8|8277.8|8273.8|0
1732489200000|2024-11-24 23:00:00|8299|8295|8306.8|8302.8|8317.6|8313.6|8298.9|8294.9|0
1732492800000|2024-11-25 00:00:00|8307|8303|8314.8|8310.8|8320.8|8316.8|8301.6|8297.6|0
1732496400000|2024-11-25 01:00:00|8315.7|8311.7|8295.6|8292.6|8320.9|8317.9|8292.6|8289.6|1182
1732500000000|2024-11-25 02:00:00|8295.9|8292.9|8289.4|8286.4|8298.4|8295.4|8287.6|8284.6|286
1732503600000|2024-11-25 03:00:00|8289.1|8286.1|8291.4|8288.4|8293.9|8290.9|8286.9|8283.9|142
1732507200000|2024-11-25 04:00:00|8291.9|8288.9|8290.4|8287.4|8294.1|8291.1|8288.1|8285.1|189
1732510800000|2024-11-25 05:00:00|8290.1|8287.1|8291.1|8288.1|8291.4|8288.4|8283.9|8280.9|167
1732514400000|2024-11-25 06:00:00|8290.9|8287.9|8281.1|8278.1|8290.9|8287.9|8276.6|8273.6|400
1732518000000|2024-11-25 07:00:00|8280.6|8278.6|8286.1|8284.1|8290.1|8288.1|8274.1|8272.1|2441
1732521600000|2024-11-25 08:00:00|8285.6|8284.6|8283.9|8282.9|8304.4|8303.4|8280.7|8279.7|9486
1732525200000|2024-11-25 09:00:00|8284.7|8283.7|8286.2|8285.2|8300.7|8299.7|8283.7|8282.7|4295
1732528800000|2024-11-25 10:00:00|8285.7|8284.7|8272.7|8271.7|8293.9|8292.9|8272.7|8271.7|3375
1732532400000|2024-11-25 11:00:00|8272.4|8271.4|8274.7|8273.7|8282.2|8281.2|8267.2|8266.2|2854
1732536000000|2024-11-25 12:00:00|8276.2|8275.2|8291.3|8290.3|8291.8|8290.8|8268.7|8267.7|2920
1732539600000|2024-11-25 13:00:00|8291.8|8290.8|8292.8|8291.8|8299.1|8298.1|8284.1|8283.1|4103
1732543200000|2024-11-25 14:00:00|8292.6|8291.6|8297.6|8296.6|8303.6|8302.6|8277.6|8276.6|6899
1732546800000|2024-11-25 15:00:00|8297.3|8296.3|8306.1|8305.1|8310.1|8309.1|8287.1|8286.1|9346
1732550400000|2024-11-25 16:00:00|8305.6|8304.6|8286.6|8284.6|8308.6|8307.6|8283.6|8281.6|24824
1732554000000|2024-11-25 17:00:00|8286.3|8284.3|8282.1|8280.1|8290.3|8288.3|8273.8|8271.8|3369
1732557600000|2024-11-25 18:00:00|8282.3|8280.3|8300.6|8298.6|8300.6|8298.6|8282.1|8280.1|2243
1732561200000|2024-11-25 19:00:00|8300.3|8298.3|8301.1|8299.1|8304.1|8302.1|8297.6|8295.6|1664
1732564800000|2024-11-25 20:00:00|8300.6|8298.6|8289|8285|8306.8|8304.8|8288.1|8285|2984
1732568400000|2024-11-25 21:00:00|8288.4|8284.4|8297.4|8293.4|8301.6|8297.6|8285.9|8281.9|0
1732572000000|2024-11-25 22:00:00|8297.5|8293.5|8298.3|8294.3|8298.7|8294.7|8296.3|8292.3|0
1732575600000|2024-11-25 23:00:00|8298.7|8294.7|8279.7|8275.7|8303.6|8299.6|8271.6|8267.6|0
1732579200000|2024-11-26 00:00:00|8279.6|8275.6|8257.9|8253.9|8280.4|8276.4|8252.5|8248.5|0
1732582800000|2024-11-26 01:00:00|8258|8254|8260.8|8257.8|8262|8259|8238|8235|937
1732586400000|2024-11-26 02:00:00|8261.3|8258.3|8266.5|8263.5|8269|8266|8261|8258|161
1732590000000|2024-11-26 03:00:00|8266.3|8263.3|8273.5|8270.5|8275|8272|8266|8263|115
1732593600000|2024-11-26 04:00:00|8273.8|8270.8|8264.5|8261.5|8275.8|8272.8|8262.5|8259.5|147
1732597200000|2024-11-26 05:00:00|8264.8|8261.8|8262|8259|8267.5|8264.5|8260.8|8257.8|281
1732600800000|2024-11-26 06:00:00|8262.5|8259.5|8263.5|8260.5|8267|8264|8260.8|8257.8|532
1732604400000|2024-11-26 07:00:00|8263.3|8260.3|8267|8265|8280.3|8278.3|8251|8249|3925
1732608000000|2024-11-26 08:00:00|8266.5|8265.5|8251.2|8250.2|8273.5|8272.5|8246.5|8245.5|8857
1732611600000|2024-11-26 09:00:00|8251.7|8250.7|8260.7|8259.7|8265.5|8264.5|8248.2|8247.2|4559
1732615200000|2024-11-26 10:00:00|8261|8260|8263|8262|8265.7|8264.7|8253.5|8252.5|2745
1732618800000|2024-11-26 11:00:00|8264|8263|8266|8265|8276.7|8275.7|8260.7|8259.7|3312
1732622400000|2024-11-26 12:00:00|8265.7|8264.7|8280|8279|8281.5|8280.5|8264|8263|3407
1732626000000|2024-11-26 13:00:00|8280.2|8279.2|8280.7|8279.7|8285|8284|8275.5|8274.5|3836
1732629600000|2024-11-26 14:00:00|8281|8280|8266.2|8265.2|8287|8286|8259.2|8258.2|5084
1732633200000|2024-11-26 15:00:00|8266|8265|8259.1|8258.1|8268|8267|8247.1|8246.1|6432
1732636800000|2024-11-26 16:00:00|8258.6|8257.6|8263.1|8261.1|8269.8|8267.8|8249.6|8248.6|12024
1732640400000|2024-11-26 17:00:00|8262.6|8260.6|8264.8|8262.8|8267.3|8265.3|8254.6|8252.6|2187
1732644000000|2024-11-26 18:00:00|8265.3|8263.3|8264.6|8262.6|8265.3|8263.3|8260.1|8258.1|1265
1732647600000|2024-11-26 19:00:00|8264.3|8262.3|8268.6|8266.6|8271.8|8269.8|8259.3|8257.3|1462
1732651200000|2024-11-26 20:00:00|8268.1|8266.1|8266.8|8262.8|8274.3|8272.3|8265.3|8262.8|1811
1732654800000|2024-11-26 21:00:00|8266|8262|8270.3|8266.3|8272.6|8268.6|8265.7|8261.7|0
1732658400000|2024-11-26 22:00:00|8270.4|8266.4|8270.6|8266.6|8271|8267|8269.1|8265.1|0
1732662000000|2024-11-26 23:00:00|8270.7|8266.7|8271.3|8267.3|8274.1|8270.1|8265.9|8261.9|0
1732665600000|2024-11-27 00:00:00|8271.4|8267.4|8269.1|8265.1|8272.7|8268.7|8267.5|8263.5|0
1732669200000|2024-11-27 01:00:00|8269|8265|8272.4|8269.4|8275.7|8272.7|8266.7|8263.7|365
1732672800000|2024-11-27 02:00:00|8273.2|8270.2|8271.4|8268.4|8278.9|8275.9|8271.2|8268.2|195
1732676400000|2024-11-27 03:00:00|8271.2|8268.2|8269.2|8266.2|8273.4|8270.4|8265.2|8262.2|106
1732680000000|2024-11-27 04:00:00|8268.7|8265.7|8264.7|8261.7|8270.9|8267.9|8263.7|8260.7|48
1732683600000|2024-11-27 05:00:00|8264.2|8261.2|8263.2|8260.2|8269.4|8266.4|8262.9|8259.9|134
1732687200000|2024-11-27 06:00:00|8263.7|8260.7|8269.2|8266.2|8270.4|8267.4|8262.4|8259.4|246
1732690800000|2024-11-27 07:00:00|8269.9|8266.9|8268.4|8266.4|8278.7|8276.7|8266.4|8264.4|2054
1732694400000|2024-11-27 08:00:00|8267.9|8266.9|8271.5|8270.5|8274|8273|8251.4|8250.4|7339
1732698000000|2024-11-27 09:00:00|8271.2|8270.2|8279|8278|8279.5|8278.5|8266|8265|3547
1732701600000|2024-11-27 10:00:00|8278.7|8277.7|8267|8266|8279.5|8278.5|8263.5|8262.5|2863
1732705200000|2024-11-27 11:00:00|8266.7|8265.7|8268.5|8267.5|8270.7|8269.7|8254.5|8253.5|2216
1732708800000|2024-11-27 12:00:00|8268.2|8267.2|8257.7|8256.7|8269.5|8268.5|8255.2|8254.2|2251
1732712400000|2024-11-27 13:00:00|8257.9|8256.9|8248.4|8247.4|8259.2|8258.2|8245.7|8244.7|4078
1732716000000|2024-11-27 14:00:00|8248.2|8247.2|8274.2|8273.2|8281.7|8280.7|8237.2|8236.2|6769
1732719600000|2024-11-27 15:00:00|8273.9|8272.9|8266.3|8265.3|8275.9|8274.9|8258.8|8257.8|6113
1732723200000|2024-11-27 16:00:00|8266.5|8265.5|8260.6|8258.6|8280|8278.5|8260.4|8258.4|12680
1732726800000|2024-11-27 17:00:00|8260.9|8258.9|8259.1|8257.1|8262.9|8260.9|8253.4|8251.4|1782
1732730400000|2024-11-27 18:00:00|8258.9|8256.9|8266.6|8264.6|8268.9|8266.9|8257.4|8255.4|1192
1732734000000|2024-11-27 19:00:00|8266.4|8264.4|8268.9|8266.9|8271.4|8269.4|8264.9|8262.9|1071
1732737600000|2024-11-27 20:00:00|8269.1|8267.1|8271.2|8267.2|8274.1|8272.1|8257.9|8255.9|2445
1732741200000|2024-11-27 21:00:00|8271.3|8267.3|8270|8266|8272.9|8268.9|8268.9|8264.9|0
1732744800000|2024-11-27 22:00:00|8270.1|8266.1|8272.9|8268.9|8273.8|8269.8|8269.7|8265.7|0
1732748400000|2024-11-27 23:00:00|8272.8|8268.8|8277.1|8273.1|8279|8275|8272.2|8268.2|0
1732752000000|2024-11-28 00:00:00|8277.2|8273.2|8278.7|8274.7|8284.6|8280.6|8275.3|8271.3|0
1732755600000|2024-11-28 01:00:00|8278.6|8274.6|8285.2|8282.2|8292.9|8289.9|8278.6|8274.6|292
1732759200000|2024-11-28 02:00:00|8285.4|8282.4|8293.7|8290.7|8294.4|8291.4|8285.2|8282.2|135
1732762800000|2024-11-28 03:00:00|8293.2|8290.2|8293.2|8290.2|8293.9|8290.9|8288.4|8285.4|183
1732766400000|2024-11-28 04:00:00|8292.9|8289.9|8288.4|8285.4|8293.2|8290.2|8287.2|8284.2|53
1732770000000|2024-11-28 05:00:00|8288.2|8285.2|8291.2|8288.2|8291.4|8288.4|8283.7|8280.7|68
1732773600000|2024-11-28 06:00:00|8290.9|8287.9|8282.9|8279.9|8293.9|8290.9|8281.9|8278.9|373
1732777200000|2024-11-28 07:00:00|8282.4|8279.4|8282.4|8280.4|8288.2|8286.2|8278.4|8276.4|1098
1732780800000|2024-11-28 08:00:00|8281.9|8280.9|8289.5|8288.5|8298.4|8297.4|8281.9|8280.9|5621
1732784400000|2024-11-28 09:00:00|8289|8288|8298.5|8297.5|8304.8|8303.8|8287.8|8286.8|2693
1732788000000|2024-11-28 10:00:00|8298.3|8297.3|8278.8|8277.8|8299.5|8298.5|8276|8275|2897
1732791600000|2024-11-28 11:00:00|8279|8278|8279.5|8278.5|8282.3|8281.3|8271.3|8270.3|2515
1732795200000|2024-11-28 12:00:00|8279.3|8278.3|8280.5|8279.5|8282.8|8281.8|8272.5|8271.5|1265
1732798800000|2024-11-28 13:00:00|8280|8279|8282.5|8281.5|8288|8287|8273.3|8272.3|2718
1732802400000|2024-11-28 14:00:00|8282.3|8281.3|8282.8|8281.8|8292.8|8291.8|8280.3|8279.3|2358
1732806000000|2024-11-28 15:00:00|8283.3|8282.3|8274.9|8273.9|8284.3|8283.3|8274.9|8273.9|2515
1732809600000|2024-11-28 16:00:00|8274.7|8273.7|8290.2|8288.2|8291.4|8289.4|8272.9|8271.9|9055
1732813200000|2024-11-28 17:00:00|8289.9|8287.9|8292.2|8290.2|8294.4|8292.4|8286.7|8284.7|1001
1732816800000|2024-11-28 18:00:00|8292.4|8290.4|8288.7|8286.7|8292.4|8290.4|8288.4|8286.4|190
1732820400000|2024-11-28 19:00:00|8289.2|8287.2|8290.7|8288.7|8291.7|8289.7|8287.4|8285.4|278
1732824000000|2024-11-28 20:00:00|8290.9|8288.9|8291.2|8287.2|8292.2|8290.2|8287.9|8285.9|266
1732827600000|2024-11-28 21:00:00|8291|8287|8290.1|8286.1|8291|8287|8290.1|8286.1|0
1732831200000|2024-11-28 22:00:00|8290.2|8286.2|8289|8285|8290.2|8286.2|8289|8285|0
1732834800000|2024-11-28 23:00:00|8288.2|8284.2|8290.1|8286.1|8290.9|8286.9|8284.7|8280.7|0
1732838400000|2024-11-29 00:00:00|8290|8286|8275.7|8271.7|8290.3|8286.3|8273.1|8269.1|0
1732842000000|2024-11-29 01:00:00|8275.2|8271.2|8284.6|8281.6|8285.4|8282.4|8261.9|8258.9|399
1732845600000|2024-11-29 02:00:00|8284.9|8281.9|8289.4|8286.4|8290.4|8287.4|8283.4|8280.4|113
1732849200000|2024-11-29 03:00:00|8289.9|8286.9|8294.1|8291.1|8294.6|8291.6|8288.9|8285.9|118
1732852800000|2024-11-29 04:00:00|8294.4|8291.4|8298.1|8295.1|8298.6|8295.6|8294.1|8291.1|79
1732856400000|2024-11-29 05:00:00|8297.9|8294.9|8289.9|8286.9|8299.6|8296.6|8288.4|8285.4|98
1732860000000|2024-11-29 06:00:00|8289.6|8286.6|8279.4|8276.4|8290.9|8287.9|8278.9|8275.9|205
1732863600000|2024-11-29 07:00:00|8279.1|8276.1|8264.6|8262.6|8279.4|8276.9|8256.4|8254.4|2196
1732867200000|2024-11-29 08:00:00|8265.6|8263.6|8270.4|8269.4|8294.9|8293.9|8262.1|8261.1|5526
1732870800000|2024-11-29 09:00:00|8270.1|8269.1|8276.9|8275.9|8280.1|8279.1|8264.6|8263.6|3785
1732874400000|2024-11-29 10:00:00|8276.6|8275.6|8273.1|8272.1|8286.9|8285.9|8272.4|8271.4|2976
1732878000000|2024-11-29 11:00:00|8272.9|8271.9|8282.9|8281.9|8290.1|8289.1|8270.9|8269.9|2959
1732881600000|2024-11-29 12:00:00|8282.1|8281.1|8274.4|8273.4|8288.4|8287.4|8267.1|8266.1|4623
1732885200000|2024-11-29 13:00:00|8274.9|8273.9|8264.9|8263.9|8277.1|8276.1|8253.4|8252.4|4310
1732888800000|2024-11-29 14:00:00|8264.6|8263.6|8262.4|8261.4|8275.4|8274.4|8253.6|8252.6|4191
1732892400000|2024-11-29 15:00:00|8261.9|8260.9|8273.9|8272.9|8277.9|8276.9|8259.9|8258.9|5731
1732896000000|2024-11-29 16:00:00|8273.6|8272.6|8286.5|8284.5|8291.5|8289.5|8273.6|8272.6|20567
1732899600000|2024-11-29 17:00:00|8286.2|8284.2|8293.7|8291.7|8299.5|8297.5|8285.2|8283.2|3327
1732903200000|2024-11-29 18:00:00|8294|8292|8290.2|8288.2|8294|8292|8286|8284|841
1732906800000|2024-11-29 19:00:00|8290.5|8288.5|8286|8284|8290.5|8288.5|8285|8283|405
1732910400000|2024-11-29 20:00:00|8285|8283|8281.5|8277.5|8286.2|8284.2|8278|8276|700
1732914000000|2024-11-29 21:00:00|8282.5|8278.5|8282.5|8278.5|8282.5|8278.5|8282.5|8278.5|0
1733094000000|2024-12-01 23:00:00|8293.5|8289.5|8283.8|8279.8|8294.1|8290.1|8281.2|8277.2|0
1733097600000|2024-12-02 00:00:00|8283.9|8279.9|8274.5|8270.5|8288.4|8284.4|8265.8|8261.8|0
1733101200000|2024-12-02 01:00:00|8274.4|8270.4|8289.4|8286.4|8293.7|8290.7|8271.7|8268.7|821
1733104800000|2024-12-02 02:00:00|8289.7|8286.7|8291.9|8288.9|8297.7|8294.7|8282.9|8279.9|295
1733108400000|2024-12-02 03:00:00|8292.2|8289.2|8290.4|8287.4|8293.2|8290.2|8286.2|8283.2|62
1733112000000|2024-12-02 04:00:00|8290.2|8287.2|8293.4|8290.4|8296.2|8293.2|8289.7|8286.7|164
1733115600000|2024-12-02 05:00:00|8293.2|8290.2|8290.9|8287.9|8296.2|8293.2|8288.9|8285.9|110
1733119200000|2024-12-02 06:00:00|8291.2|8288.2|8285.9|8282.9|8299.9|8296.9|8284.7|8281.7|1076
1733122800000|2024-12-02 07:00:00|8286.2|8283.2|8286.7|8284.7|8296.7|8294.7|8281.7|8279.7|1997
1733126400000|2024-12-02 08:00:00|8286.2|8285.2|8287|8286|8294.3|8293.3|8277.4|8276.4|9744
1733130000000|2024-12-02 09:00:00|8287.8|8286.8|8277|8276|8295|8294|8276.3|8275.3|2847
1733133600000|2024-12-02 10:00:00|8276.8|8275.8|8287|8286|8295|8294|8273.5|8272.5|3390
1733137200000|2024-12-02 11:00:00|8287.5|8286.5|8302.8|8301.8|8306.3|8305.3|8286.5|8285.5|3094
1733140800000|2024-12-02 12:00:00|8303.3|8302.3|8327.3|8326.3|8327.3|8326.3|8303|8302|5625
1733144400000|2024-12-02 13:00:00|8327.5|8326.5|8326.5|8325.5|8333.8|8332.8|8322.3|8321.3|6400
1733148000000|2024-12-02 14:00:00|8326.8|8325.8|8284.3|8283.3|8328.5|8327.5|8284.3|8283.3|9147
1733151600000|2024-12-02 15:00:00|8285.8|8284.8|8295.5|8294.5|8298|8297|8277.8|8276.8|9561
1733155200000|2024-12-02 16:00:00|8296|8295|8316.5|8314.5|8319.5|8317.5|8293.2|8292.2|15795
1733158800000|2024-12-02 17:00:00|8316.7|8314.7|8319|8317|8321.5|8319.5|8307.5|8305.5|1798
1733162400000|2024-12-02 18:00:00|8319.2|8317.2|8327|8325|8327.5|8325.5|8315.5|8313.5|1423
1733166000000|2024-12-02 19:00:00|8326.5|8324.5|8332|8330|8333.5|8331.5|8323.5|8321.5|1578
1733169600000|2024-12-02 20:00:00|8332.2|8330.2|8326.8|8322.8|8332.5|8330.5|8324.2|8322.2|3384
1733173200000|2024-12-02 21:00:00|8327.5|8323.5|8328.1|8324.1|8333.2|8329.2|8326.4|8322.4|0
1733176800000|2024-12-02 22:00:00|8328|8324|8328.5|8324.5|8329.2|8325.2|8326.4|8322.4|0
1733180400000|2024-12-02 23:00:00|8328|8324|8328.7|8324.7|8331.7|8327.7|8325.7|8321.7|0
1733184000000|2024-12-03 00:00:00|8328.8|8324.8|8327.2|8323.2|8332.3|8328.3|8326.6|8322.6|0
1733187600000|2024-12-03 01:00:00|8327.1|8323.1|8321.3|8318.3|8328.8|8325.8|8321.3|8318.3|441
1733191200000|2024-12-03 02:00:00|8321.6|8318.6|8321.8|8318.8|8322.6|8319.6|8318.6|8315.6|128
1733194800000|2024-12-03 03:00:00|8322.1|8319.1|8327.1|8324.1|8330.3|8327.3|8321.6|8318.6|252
1733198400000|2024-12-03 04:00:00|8326.6|8323.6|8323.6|8320.6|8327.6|8324.6|8322.8|8319.8|153
1733202000000|2024-12-03 05:00:00|8323.3|8320.3|8324.3|8321.3|8326.3|8323.3|8319.6|8316.6|172
1733205600000|2024-12-03 06:00:00|8324.8|8321.8|8318.1|8315.1|8326.6|8323.6|8316.1|8313.1|264
1733209200000|2024-12-03 07:00:00|8317.8|8314.8|8320.3|8318.3|8326.1|8324.1|8312.1|8310.1|1321
1733212800000|2024-12-03 08:00:00|8319.8|8318.8|8367|8366|8370.5|8369.5|8319.6|8318.6|12102
1733216400000|2024-12-03 09:00:00|8367.5|8366.5|8373.2|8372.2|8375|8374|8356.5|8355.5|6218
1733220000000|2024-12-03 10:00:00|8373.5|8372.5|8370.5|8369.5|8376.5|8375.5|8363|8362|4888
1733223600000|2024-12-03 11:00:00|8371.2|8370.2|8375.7|8374.7|8377|8376|8361.5|8360.5|5312
1733227200000|2024-12-03 12:00:00|8376|8375|8381.8|8380.8|8386.7|8385.7|8372.2|8371.2|4172
1733230800000|2024-12-03 13:00:00|8381.6|8380.6|8378.3|8377.3|8389.8|8388.8|8377.6|8376.6|5692
1733234400000|2024-12-03 14:00:00|8378.6|8377.6|8363.3|8362.3|8383.6|8382.6|8359.6|8358.6|7605
1733238000000|2024-12-03 15:00:00|8364.1|8363.1|8358.5|8357.5|8372.1|8371.1|8355.8|8354.8|7566
1733241600000|2024-12-03 16:00:00|8358.8|8357.8|8357.3|8355.3|8372.3|8370.3|8351.3|8349.3|18238
1733245200000|2024-12-03 17:00:00|8356.8|8354.8|8362.8|8360.8|8368.8|8366.8|8355.8|8353.8|2004
1733248800000|2024-12-03 18:00:00|8362.5|8360.5|8349.3|8347.3|8362.5|8360.5|8349.3|8347.3|1722
1733252400000|2024-12-03 19:00:00|8349|8347|8355.8|8353.8|8356.3|8354.3|8343.3|8341.3|1631
1733256000000|2024-12-03 20:00:00|8355.3|8353.3|8352.7|8348.7|8357.5|8355.5|8349|8347|2801
1733259600000|2024-12-03 21:00:00|8352.8|8348.8|8354.5|8350.5|8362.5|8358.5|8350.4|8346.4|0
1733263200000|2024-12-03 22:00:00|8354.8|8350.8|8357|8353|8357.4|8353.4|8352.6|8348.6|0
1733266800000|2024-12-03 23:00:00|8356.9|8352.9|8359.4|8355.4|8359.9|8355.9|8352|8348|0
1733270400000|2024-12-04 00:00:00|8359.3|8355.3|8354.8|8350.8|8359.8|8355.8|8351.9|8347.9|0
1733274000000|2024-12-04 01:00:00|8355.2|8351.2|8341.2|8338.2|8356.3|8352.3|8337.2|8334.2|633
1733277600000|2024-12-04 02:00:00|8341.7|8338.7|8342.7|8339.7|8346.2|8343.2|8339|8336|202
1733281200000|2024-12-04 03:00:00|8343|8340|8345.7|8342.7|8347|8344|8340.2|8337.2|144
1733284800000|2024-12-04 04:00:00|8346|8343|8344.5|8341.5|8348.2|8345.2|8343.2|8340.2|98
1733288400000|2024-12-04 05:00:00|8345|8342|8347.5|8344.5|8348|8345|8342|8339|214
1733292000000|2024-12-04 06:00:00|8347.2|8344.2|8343|8340|8347.7|8344.7|8339.7|8336.7|464
1733295600000|2024-12-04 07:00:00|8342|8339|8354.7|8352.7|8355.5|8353.5|8328.2|8326.2|2634
1733299200000|2024-12-04 08:00:00|8354.2|8353.2|8343.2|8342.2|8358.2|8357.2|8333|8332|10310
1733302800000|2024-12-04 09:00:00|8343.5|8342.5|8326.7|8325.7|8362|8361|8326.5|8325.5|6757
1733306400000|2024-12-04 10:00:00|8327|8326|8331.2|8330.2|8333.5|8332.5|8321|8320|4750
1733310000000|2024-12-04 11:00:00|8331.5|8330.5|8339.7|8338.7|8340|8339|8328|8327|3964
1733313600000|2024-12-04 12:00:00|8339|8338|8341|8340|8345|8344|8334.5|8333.5|3334
1733317200000|2024-12-04 13:00:00|8341.3|8340.3|8342.3|8341.3|8347.5|8346.5|8333.5|8332.5|3337
1733320800000|2024-12-04 14:00:00|8342.5|8341.5|8343|8342|8348.8|8347.8|8336.5|8335.5|7402
1733324400000|2024-12-04 15:00:00|8340.8|8339.8|8336.7|8335.7|8346.7|8345.7|8326.2|8325.2|11133
1733328000000|2024-12-04 16:00:00|8336.9|8335.9|8340.9|8338.9|8345.9|8343.9|8331.2|8330.2|15475
1733331600000|2024-12-04 17:00:00|8340.4|8338.4|8326.4|8324.4|8340.4|8338.4|8320.9|8318.9|2392
1733335200000|2024-12-04 18:00:00|8326.6|8324.6|8322.4|8320.4|8327.4|8325.4|8312.4|8310.4|2053
1733338800000|2024-12-04 19:00:00|8321.9|8319.9|8323.4|8321.4|8327.4|8325.4|8321.4|8319.4|1728
1733342400000|2024-12-04 20:00:00|8323.9|8321.9|8322.6|8318.6|8329.9|8327.9|8318.4|8316.4|2897
1733346000000|2024-12-04 21:00:00|8324|8320|8320.5|8316.5|8324.2|8320.2|8319.4|8315.4|0
1733349600000|2024-12-04 22:00:00|8320.4|8316.4|8322|8318|8322.9|8318.9|8320.1|8316.1|0
1733353200000|2024-12-04 23:00:00|8321.5|8317.5|8318.2|8314.2|8322.8|8318.8|8318|8314|0
1733356800000|2024-12-05 00:00:00|8318.1|8314.1|8319|8315|8320.6|8316.6|8315.2|8311.2|0
1733360400000|2024-12-05 01:00:00|8319.1|8315.1|8329.5|8326.5|8333|8330|8315|8312|228
1733364000000|2024-12-05 02:00:00|8329|8326|8325.2|8322.2|8335.5|8332.5|8325|8322|289
1733367600000|2024-12-05 03:00:00|8325.5|8322.5|8325.2|8322.2|8327.2|8324.2|8322.2|8319.2|235
1733371200000|2024-12-05 04:00:00|8325.5|8322.5|8320.5|8317.5|8325.5|8322.5|8317.7|8314.7|121
1733374800000|2024-12-05 05:00:00|8320.7|8317.7|8326.5|8323.5|8326.7|8323.7|8319|8316|84
1733378400000|2024-12-05 06:00:00|8326.7|8323.7|8327.2|8324.2|8330.2|8327.2|8324|8321|297
1733382000000|2024-12-05 07:00:00|8327.7|8324.7|8325.7|8323.7|8333.5|8331.5|8321.7|8319.7|1728
1733385600000|2024-12-05 08:00:00|8325.2|8324.2|8344.5|8343.5|8349.5|8348.5|8325|8324|7762
1733389200000|2024-12-05 09:00:00|8344|8343|8342.2|8341.2|8346.5|8345.5|8335.5|8334.5|3471
1733392800000|2024-12-05 10:00:00|8342.5|8341.5|8326|8325|8347.7|8346.7|8326|8325|3406
1733396400000|2024-12-05 11:00:00|8326.2|8325.2|8332|8331|8337.5|8336.5|8324.7|8323.7|3148
1733400000000|2024-12-05 12:00:00|8332.5|8331.5|8328.9|8327.9|8336.5|8335.5|8321.7|8320.7|2216
1733403600000|2024-12-05 13:00:00|8328.7|8327.7|8335.4|8334.4|8337.9|8336.9|8324.2|8323.2|3029
1733407200000|2024-12-05 14:00:00|8335.9|8334.9|8335.2|8334.2|8339.9|8338.9|8327.2|8326.2|4210
1733410800000|2024-12-05 15:00:00|8334.9|8333.9|8340.3|8339.3|8342.5|8341.5|8330.3|8329.3|4416
1733414400000|2024-12-05 16:00:00|8340.5|8339.5|8353.8|8351.8|8357.3|8355.3|8337.8|8336.8|13698
1733418000000|2024-12-05 17:00:00|8353.5|8351.5|8361.3|8359.3|8362|8360|8351.3|8349.3|2192
1733421600000|2024-12-05 18:00:00|8361|8359|8361.8|8359.8|8362.8|8360.8|8349.3|8347.3|2328
1733425200000|2024-12-05 19:00:00|8361.5|8359.5|8359.3|8357.3|8363.3|8361.3|8357.3|8355.3|1637
1733428800000|2024-12-05 20:00:00|8358.8|8356.8|8349.1|8345.1|8361.3|8359.3|8346.5|8344.5|2221
1733432400000|2024-12-05 21:00:00|8349|8345|8350.1|8346.1|8350.7|8346.7|8344.3|8340.3|0
1733436000000|2024-12-05 22:00:00|8350.2|8346.2|8350|8346|8350.2|8346.2|8348.7|8344.7|0
1733439600000|2024-12-05 23:00:00|8349.9|8345.9|8353|8349|8353.6|8349.6|8346.3|8342.3|0
1733443200000|2024-12-06 00:00:00|8352.9|8348.9|8354.4|8350.4|8355.6|8351.6|8347.9|8343.9|0
1733446800000|2024-12-06 01:00:00|8354.3|8350.3|8334.2|8331.2|8354.4|8350.4|8332|8329|492
1733450400000|2024-12-06 02:00:00|8334|8331|8339.7|8336.7|8345.2|8342.2|8331.7|8328.7|184
1733454000000|2024-12-06 03:00:00|8339.5|8336.5|8341|8338|8344.7|8341.7|8338.5|8335.5|84
1733457600000|2024-12-06 04:00:00|8340.7|8337.7|8335.7|8332.7|8340.7|8337.7|8334.2|8331.2|197
1733461200000|2024-12-06 05:00:00|8337|8334|8339.5|8336.5|8340|8337|8334.5|8331.5|184
1733464800000|2024-12-06 06:00:00|8339.7|8336.7|8333.5|8330.5|8343.5|8340.5|8333|8330|387
1733468400000|2024-12-06 07:00:00|8334.7|8331.7|8347.7|8345.7|8347.7|8345.7|8333|8331|1284
1733472000000|2024-12-06 08:00:00|8347.2|8346.2|8331.5|8330.5|8354.7|8353.7|8330.5|8329.5|9084
1733475600000|2024-12-06 09:00:00|8331|8330|8339.7|8338.7|8352|8351|8329.5|8328.5|3654
1733479200000|2024-12-06 10:00:00|8339.5|8338.5|8351|8350|8356.5|8355.5|8337|8336|3097
1733482800000|2024-12-06 11:00:00|8351.7|8350.7|8339.2|8338.2|8355.5|8354.5|8338.2|8337.2|2274
1733486400000|2024-12-06 12:00:00|8339.5|8338.5|8341.5|8340.5|8346.2|8345.2|8333|8332|1813
1733490000000|2024-12-06 13:00:00|8341.2|8340.2|8347|8346|8356.5|8355.5|8338|8337|3782
1733493600000|2024-12-06 14:00:00|8346.7|8345.7|8325.7|8324.7|8355|8354|8319.5|8318.5|6430
1733497200000|2024-12-06 15:00:00|8326|8325|8312.2|8311.2|8332.5|8331.5|8309.7|8308.7|8135
1733500800000|2024-12-06 16:00:00|8312.9|8311.9|8307.2|8305.2|8314.9|8313.9|8302.7|8301.7|16518
1733504400000|2024-12-06 17:00:00|8306.7|8304.7|8298.2|8296.2|8307.2|8305.2|8297.7|8295.7|1861
1733508000000|2024-12-06 18:00:00|8298.4|8296.4|8298.7|8296.7|8302.7|8300.7|8290.9|8288.9|1492
1733511600000|2024-12-06 19:00:00|8298.4|8296.4|8293.4|8291.4|8300.2|8298.2|8292.7|8290.7|1176
1733515200000|2024-12-06 20:00:00|8293.2|8291.2|8302.5|8298.5|8306.2|8304.2|8292.4|8290.4|2901
1733518800000|2024-12-06 21:00:00|8302.1|8298.1|8303.6|8299.6|8307.3|8303.3|8300.9|8296.9|0
1733698800000|2024-12-08 23:00:00|8305.2|8301.2|8313.1|8309.1|8318.5|8314.5|8305.1|8301.1|0
1733702400000|2024-12-09 00:00:00|8313|8309|8305.9|8301.9|8313|8309|8304.7|8300.7|0
1733706000000|2024-12-09 01:00:00|8306|8302|8305.8|8302.8|8306.3|8303.3|8296.3|8293.3|498
1733709600000|2024-12-09 02:00:00|8305.3|8302.3|8306|8303|8311.5|8308.5|8303.8|8300.8|250
1733713200000|2024-12-09 03:00:00|8306.3|8303.3|8303|8300|8306.5|8303.5|8301.5|8298.5|104
1733716800000|2024-12-09 04:00:00|8302.3|8299.3|8309.5|8306.5|8309.5|8306.5|8300.8|8297.8|279
1733720400000|2024-12-09 05:00:00|8309.3|8306.3|8311.8|8308.8|8313|8310|8308|8305|131
1733724000000|2024-12-09 06:00:00|8312|8309|8315.3|8312.3|8319.5|8316.5|8311.5|8308.5|417
1733727600000|2024-12-09 07:00:00|8314.5|8311.5|8330.5|8328.5|8335.3|8333.3|8309|8307|3111
1733731200000|2024-12-09 08:00:00|8330|8329|8336.6|8335.6|8350|8349|8326.3|8325.3|9559
1733734800000|2024-12-09 09:00:00|8337.1|8336.1|8336.6|8335.6|8339.6|8338.6|8329.3|8328.3|3757
1733738400000|2024-12-09 10:00:00|8336.8|8335.8|8335.3|8334.3|8339.1|8338.1|8324.8|8323.8|3091
1733742000000|2024-12-09 11:00:00|8335.1|8334.1|8344.1|8343.1|8346.6|8345.6|8327.6|8326.6|2836
1733745600000|2024-12-09 12:00:00|8345.3|8344.3|8354.3|8353.3|8358.1|8357.1|8343.1|8342.1|4074
1733749200000|2024-12-09 13:00:00|8353.8|8352.8|8357.6|8356.6|8358.6|8357.6|8352.1|8351.1|4641
1733752800000|2024-12-09 14:00:00|8357.8|8356.8|8370.6|8369.6|8371.6|8370.6|8355.1|8354.1|6011
1733756400000|2024-12-09 15:00:00|8371.1|8370.1|8351.6|8350.6|8373.8|8372.8|8350.1|8349.1|9149
1733760000000|2024-12-09 16:00:00|8352.6|8351.6|8355.6|8353.6|8359.1|8357.1|8347.6|8345.6|13083
1733763600000|2024-12-09 17:00:00|8355.8|8353.8|8353.1|8351.1|8357.6|8355.6|8348.6|8346.6|3137
1733767200000|2024-12-09 18:00:00|8352.6|8350.6|8349.8|8347.8|8353.1|8351.1|8345.6|8343.6|1618
1733770800000|2024-12-09 19:00:00|8350.1|8348.1|8348.6|8346.6|8354.1|8352.1|8345.3|8343.3|1180
1733774400000|2024-12-09 20:00:00|8348.3|8346.3|8335.9|8331.9|8348.6|8346.6|8331.6|8329.6|2373
1733778000000|2024-12-09 21:00:00|8335.3|8331.3|8335.8|8331.8|8337.7|8333.7|8329.5|8325.5|0
1733781600000|2024-12-09 22:00:00|8336|8332|8339.7|8335.7|8339.9|8335.9|8336|8332|0
1733785200000|2024-12-09 23:00:00|8339.5|8335.5|8336.9|8332.9|8339.7|8335.7|8335.1|8331.1|0
1733788800000|2024-12-10 00:00:00|8336.8|8332.8|8340.2|8336.2|8341.3|8337.3|8334|8330|0
1733792400000|2024-12-10 01:00:00|8340.3|8336.3|8317.7|8314.7|8340.3|8336.3|8313.9|8310.9|728
1733796000000|2024-12-10 02:00:00|8317.9|8314.9|8317.7|8314.7|8321.4|8318.4|8315.4|8312.4|326
1733799600000|2024-12-10 03:00:00|8316.7|8313.7|8319.9|8316.9|8323.4|8320.4|8314.7|8311.7|271
1733803200000|2024-12-10 04:00:00|8320.2|8317.2|8317.7|8314.7|8322.4|8319.4|8317.4|8314.4|194
1733806800000|2024-12-10 05:00:00|8317.4|8314.4|8318.7|8315.7|8320.9|8317.9|8313.4|8310.4|354
1733810400000|2024-12-10 06:00:00|8318.4|8315.4|8317.2|8314.2|8325.2|8322.2|8314.4|8311.4|702
1733814000000|2024-12-10 07:00:00|8316.7|8313.7|8313.9|8311.9|8322.2|8320.2|8311.4|8309.4|2319
1733817600000|2024-12-10 08:00:00|8313.4|8311.4|8307.2|8306.2|8323.9|8322.9|8302.2|8301.2|10633
1733821200000|2024-12-10 09:00:00|8306.7|8305.7|8304.2|8303.2|8316.2|8315.2|8297.2|8296.2|6026
1733824800000|2024-12-10 10:00:00|8303.7|8302.7|8299.2|8298.2|8306.2|8305.2|8294.4|8293.4|3344
1733828400000|2024-12-10 11:00:00|8299.4|8298.4|8308.7|8307.7|8310.7|8309.7|8298.2|8297.2|2556
1733832000000|2024-12-10 12:00:00|8309.4|8308.4|8309.4|8308.4|8312.2|8311.2|8304.2|8303.2|2782
1733835600000|2024-12-10 13:00:00|8309.2|8308.2|8304.7|8303.7|8311.2|8310.2|8298.2|8297.2|2905
1733839200000|2024-12-10 14:00:00|8304.4|8303.4|8291.2|8290.2|8306.7|8305.7|8280.7|8279.7|6522
1733842800000|2024-12-10 15:00:00|8291.4|8290.4|8284.7|8283.7|8292.2|8291.2|8280.4|8279.4|7033
1733846400000|2024-12-10 16:00:00|8284.9|8283.9|8273.7|8271.7|8287.2|8286.2|8272.4|8271.4|14810
1733850000000|2024-12-10 17:00:00|8273.4|8271.4|8270.4|8268.4|8275.2|8273.2|8268.2|8266.2|3361
1733853600000|2024-12-10 18:00:00|8270.7|8268.7|8270.7|8268.7|8276.7|8274.7|8265.7|8263.7|1967
1733857200000|2024-12-10 19:00:00|8270.9|8268.9|8270.2|8268.2|8273.4|8271.4|8261.2|8259.2|1405
1733860800000|2024-12-10 20:00:00|8269.9|8267.9|8251.2|8247.2|8270.2|8268.2|8248.7|8246.7|2368
1733864400000|2024-12-10 21:00:00|8251.3|8247.3|8260.8|8256.8|8263.6|8259.6|8251.3|8247.3|0
1733868000000|2024-12-10 22:00:00|8260.6|8256.6|8261.1|8257.1|8263.4|8259.4|8260.1|8256.1|0
1733871600000|2024-12-10 23:00:00|8261.3|8257.3|8260.3|8256.3|8263.1|8259.1|8258|8254|0
1733875200000|2024-12-11 00:00:00|8260.2|8256.2|8257.3|8253.3|8263.2|8259.2|8251.4|8247.4|0
1733878800000|2024-12-11 01:00:00|8258.2|8254.2|8250|8247|8258.2|8254.2|8247|8244|359
1733882400000|2024-12-11 02:00:00|8250.3|8247.3|8248.5|8245.5|8252.8|8249.8|8247.3|8244.3|236
1733886000000|2024-12-11 03:00:00|8248.3|8245.3|8248.8|8245.8|8252|8249|8243.5|8240.5|186
1733889600000|2024-12-11 04:00:00|8248.3|8245.3|8246.8|8243.8|8249.5|8246.5|8241.5|8238.5|176
1733893200000|2024-12-11 05:00:00|8246.5|8243.5|8249|8246|8250|8247|8244|8241|151
1733896800000|2024-12-11 06:00:00|8249.3|8246.3|8258.5|8255.5|8265.3|8262.3|8248|8245|686
1733900400000|2024-12-11 07:00:00|8259|8256|8245.3|8243.3|8259.3|8257.3|8236|8234|3254
1733904000000|2024-12-11 08:00:00|8244.8|8243.8|8258.3|8257.3|8262.5|8261.5|8244.8|8243.8|10046
1733907600000|2024-12-11 09:00:00|8257.8|8256.8|8267.3|8266.3|8268.3|8267.3|8253.5|8252.5|5699
1733911200000|2024-12-11 10:00:00|8267.8|8266.8|8280.8|8279.8|8281.5|8280.5|8266.8|8265.8|3963
1733914800000|2024-12-11 11:00:00|8280.5|8279.5|8288.3|8287.3|8291.5|8290.5|8279|8278|7232
1733918400000|2024-12-11 12:00:00|8289.3|8288.3|8298.5|8297.5|8301.3|8300.3|8284.3|8283.3|4773
1733922000000|2024-12-11 13:00:00|8298.8|8297.8|8312.5|8311.5|8318|8317|8297.8|8296.8|6119
1733925600000|2024-12-11 14:00:00|8312.8|8311.8|8306.5|8305.5|8317|8316|8303.3|8302.3|7330
1733929200000|2024-12-11 15:00:00|8306.3|8305.3|8298|8297|8306.8|8305.8|8286.5|8285.5|7064
1733932800000|2024-12-11 16:00:00|8298.2|8297.2|8307.6|8305.6|8308.3|8306.3|8292.7|8291.7|13309
1733936400000|2024-12-11 17:00:00|8307.3|8305.3|8310.1|8308.1|8312.1|8310.1|8301.1|8299.1|4719
1733940000000|2024-12-11 18:00:00|8310.3|8308.3|8309.6|8307.6|8314.6|8312.6|8308.3|8306.3|1362
1733943600000|2024-12-11 19:00:00|8309.1|8307.1|8320.8|8318.8|8321.1|8319.1|8309.1|8307.1|1426
1733947200000|2024-12-11 20:00:00|8321.1|8319.1|8320.6|8316.6|8322.6|8320.6|8316.6|8314.6|1808
1733950800000|2024-12-11 21:00:00|8321|8317|8312.7|8308.7|8321.1|8317.1|8312|8308|0
1733954400000|2024-12-11 22:00:00|8312.8|8308.8|8314.3|8310.3|8314.8|8310.8|8311.9|8307.9|0
1733958000000|2024-12-11 23:00:00|8314.5|8310.5|8314.1|8310.1|8315.4|8311.4|8312.2|8308.2|0
1733961600000|2024-12-12 00:00:00|8314|8310|8310.8|8306.8|8315.6|8311.6|8307.2|8303.2|0
1733965200000|2024-12-12 01:00:00|8310.7|8306.7|8306.9|8303.9|8316.4|8313.4|8305.7|8302.7|565
1733968800000|2024-12-12 02:00:00|8307.2|8304.2|8310.7|8307.7|8314.2|8311.2|8305.9|8302.9|337
1733972400000|2024-12-12 03:00:00|8310.4|8307.4|8313.7|8310.7|8314.9|8311.9|8309.2|8306.2|59
1733976000000|2024-12-12 04:00:00|8313.4|8310.4|8314.4|8311.4|8314.7|8311.7|8311.2|8308.2|61
1733979600000|2024-12-12 05:00:00|8314.7|8311.7|8320.2|8317.2|8321.2|8318.2|8314.2|8311.2|340
1733983200000|2024-12-12 06:00:00|8319.7|8316.7|8313.6|8310.6|8322.4|8319.4|8311.4|8308.4|235
1733986800000|2024-12-12 07:00:00|8314.4|8311.4|8314.6|8312.6|8322.6|8320.6|8308.4|8306.4|1582
1733990400000|2024-12-12 08:00:00|8314.1|8313.1|8316.6|8315.6|8321.9|8320.9|8302.9|8301.9|9655
1733994000000|2024-12-12 09:00:00|8317.6|8316.6|8317.1|8316.1|8324.1|8323.1|8314.9|8313.9|5597
1733997600000|2024-12-12 10:00:00|8316.9|8315.9|8324.3|8323.3|8326.1|8325.1|8310.3|8309.3|3116
1734001200000|2024-12-12 11:00:00|8324.1|8323.1|8315.1|8314.1|8332.1|8331.1|8310.8|8309.8|4764
1734004800000|2024-12-12 12:00:00|8315.3|8314.3|8307|8306|8320.3|8319.3|8305.5|8304.5|3056
1734008400000|2024-12-12 13:00:00|8306.8|8305.8|8306.8|8305.8|8317.8|8316.8|8300.8|8299.8|3749
1734012000000|2024-12-12 14:00:00|8307.3|8306.3|8318.3|8317.3|8321.8|8320.8|8299.8|8298.8|11761
1734015600000|2024-12-12 15:00:00|8318.5|8317.5|8310.6|8309.6|8321.8|8320.8|8308.1|8307.1|5584
1734019200000|2024-12-12 16:00:00|8311.1|8310.1|8305.6|8303.6|8318.6|8316.6|8302.1|8301.1|12089
1734022800000|2024-12-12 17:00:00|8305.3|8303.3|8307.8|8305.8|8316.6|8314.6|8301.6|8299.6|3634
1734026400000|2024-12-12 18:00:00|8307.6|8305.6|8294.3|8292.3|8310.1|8308.1|8292.6|8290.6|3332
1734030000000|2024-12-12 19:00:00|8294.1|8292.1|8294.6|8292.6|8300.6|8298.6|8288.3|8286.3|1162
1734033600000|2024-12-12 20:00:00|8294.3|8292.3|8293.5|8289.5|8297.6|8295.6|8291.1|8289.1|1263
1734037200000|2024-12-12 21:00:00|8293|8289|8294.5|8290.5|8298.1|8294.1|8288.8|8284.8|0
1734040800000|2024-12-12 22:00:00|8294.3|8290.3|8302.7|8298.7|8303|8299|8292.8|8288.8|0
1734044400000|2024-12-12 23:00:00|8302.1|8298.1|8299.4|8295.4|8303|8299|8295.7|8291.7|0
1734048000000|2024-12-13 00:00:00|8299.2|8295.2|8303.9|8299.9|8306.4|8302.4|8296.8|8292.8|0
1734051600000|2024-12-13 01:00:00|8303.8|8299.8|8289.7|8286.7|8303.8|8299.8|8288.7|8285.7|323
1734055200000|2024-12-13 02:00:00|8289.2|8286.2|8289.9|8286.9|8289.9|8286.9|8280.4|8277.4|168
1734058800000|2024-12-13 03:00:00|8289.7|8286.7|8289.9|8286.9|8292.4|8289.4|8286.9|8283.9|89
1734062400000|2024-12-13 04:00:00|8290.2|8287.2|8295.9|8292.9|8297.9|8294.9|8288.4|8285.4|59
1734066000000|2024-12-13 05:00:00|8296.2|8293.2|8290.9|8287.9|8296.4|8293.4|8289.7|8286.7|34
1734069600000|2024-12-13 06:00:00|8291.2|8288.2|8299.7|8296.7|8299.7|8296.7|8291.2|8288.2|269
1734073200000|2024-12-13 07:00:00|8298.9|8295.9|8311.9|8309.9|8330.2|8328.2|8298.9|8295.9|3485
1734076800000|2024-12-13 08:00:00|8311.4|8310.4|8323.8|8322.8|8333.9|8332.9|8307.7|8306.7|7364
1734080400000|2024-12-13 09:00:00|8324.3|8323.3|8318.6|8317.6|8331.6|8330.6|8314.1|8313.1|4546
1734084000000|2024-12-13 10:00:00|8318.8|8317.8|8322.1|8321.1|8327.1|8326.1|8311.8|8310.8|6441
1734087600000|2024-12-13 11:00:00|8323.1|8322.1|8321.8|8320.8|8328.1|8327.1|8318.1|8317.1|5626
1734091200000|2024-12-13 12:00:00|8322.3|8321.3|8318.4|8317.4|8324.8|8323.8|8312.4|8311.4|4129
1734094800000|2024-12-13 13:00:00|8318.1|8317.1|8313.9|8312.9|8321.4|8320.4|8310.6|8309.6|3415
1734098400000|2024-12-13 14:00:00|8314.4|8313.4|8287.6|8286.6|8316.4|8315.4|8286.4|8285.4|6651
1734102000000|2024-12-13 15:00:00|8287.9|8286.9|8290.5|8289.5|8295.5|8294.5|8282.5|8281.5|20150
1734105600000|2024-12-13 16:00:00|8290|8289|8304.7|8302.7|8305|8303|8284|8283|21334
1734109200000|2024-12-13 17:00:00|8304.5|8302.5|8293|8291|8305|8303|8288|8286|5289
1734112800000|2024-12-13 18:00:00|8293.5|8291.5|8297.7|8295.7|8302.5|8300.5|8293.5|8291.5|1469
1734116400000|2024-12-13 19:00:00|8297.5|8295.5|8303|8301|8306|8304|8297|8295|744
1734120000000|2024-12-13 20:00:00|8303.5|8301.5|8303.8|8299.8|8305.5|8303.5|8297.5|8295.5|2241
1734123600000|2024-12-13 21:00:00|8303.9|8299.9|8302.5|8298.5|8304.4|8300.4|8296.9|8292.9|0
1734127200000|2024-12-13 22:00:00|8302.4|8298.4|8302.4|8298.4|8302.4|8298.4|8302.4|8298.4|0
1734303600000|2024-12-15 23:00:00|8306.9|8302.9|8310.4|8306.4|8312.5|8308.5|8305.1|8301.1|0
1734307200000|2024-12-16 00:00:00|8310.5|8306.5|8311.8|8307.8|8316.5|8312.5|8307.7|8303.7|0
1734310800000|2024-12-16 01:00:00|8311.7|8307.7|8308.1|8305.1|8316.8|8313.8|8302.3|8299.3|487
1734314400000|2024-12-16 02:00:00|8307.8|8304.8|8300.3|8297.3|8308.1|8305.1|8298.1|8295.1|113
1734318000000|2024-12-16 03:00:00|8300.6|8297.6|8295.6|8292.6|8300.6|8297.6|8295.3|8292.3|330
1734321600000|2024-12-16 04:00:00|8295.8|8292.8|8294.1|8291.1|8299.3|8296.3|8294.1|8291.1|3967
1734325200000|2024-12-16 05:00:00|8293.8|8290.8|8289.8|8286.8|8294.6|8291.6|8288.6|8285.6|200
1734328800000|2024-12-16 06:00:00|8290.1|8287.1|8293.3|8290.3|8294.1|8291.1|8289.3|8286.3|588
1734332400000|2024-12-16 07:00:00|8294.3|8291.3|8287.8|8285.8|8294.6|8292.1|8283.6|8281.6|8734
1734336000000|2024-12-16 08:00:00|8287.3|8286.3|8285|8284|8306.6|8305.6|8284.5|8283.5|46611
1734339600000|2024-12-16 09:00:00|8285.5|8284.5|8280.3|8279.3|8291.3|8290.3|8275|8274|11943
1734343200000|2024-12-16 10:00:00|8280.5|8279.5|8277.3|8276.3|8283.3|8282.3|8267.8|8266.8|14865
1734346800000|2024-12-16 11:00:00|8277|8276|8273.8|8272.8|8280|8279|8263.3|8262.3|10820
1734350400000|2024-12-16 12:00:00|8274|8273|8272.1|8271.1|8281|8280|8269.9|8268.9|21875
1734354000000|2024-12-16 13:00:00|8271.9|8270.9|8268.4|8267.4|8276.4|8275.4|8262.1|8261.1|9580
1734357600000|2024-12-16 14:00:00|8267.9|8266.9|8276.4|8275.4|8278.1|8277.1|8260.1|8259.1|31521
1734361200000|2024-12-16 15:00:00|8277.4|8276.4|8267.1|8266.1|8285.4|8284.4|8266.6|8265.6|20811
1734364800000|2024-12-16 16:00:00|8267.6|8266.6|8272.6|8270.6|8273.1|8271.1|8253.1|8252.1|28970
1734368400000|2024-12-16 17:00:00|8272.1|8270.1|8268.3|8266.3|8272.1|8270.1|8263.3|8261.3|3516
1734372000000|2024-12-16 18:00:00|8268.6|8266.6|8261.1|8259.1|8271.1|8269.1|8260.6|8258.6|2110
1734375600000|2024-12-16 19:00:00|8260.6|8258.6|8258.6|8256.6|8260.6|8258.6|8254.8|8252.8|1426
1734379200000|2024-12-16 20:00:00|8258.1|8256.1|8236.7|8232.7|8258.1|8256.1|8234.6|8232.6|3202
1734382800000|2024-12-16 21:00:00|8236.6|8232.6|8237.3|8233.3|8238.2|8234.2|8232.2|8228.2|0
1734386400000|2024-12-16 22:00:00|8237.2|8233.2|8241.3|8237.3|8241.5|8237.5|8236.8|8232.8|0
1734390000000|2024-12-16 23:00:00|8241.4|8237.4|8240|8236|8241.8|8237.8|8236.2|8232.2|0
1734393600000|2024-12-17 00:00:00|8240.1|8236.1|8240.8|8236.8|8249|8245|8239.1|8235.1|0
1734397200000|2024-12-17 01:00:00|8240.7|8236.7|8253.7|8250.7|8255.4|8252.4|8236.9|8232.9|1356
1734400800000|2024-12-17 02:00:00|8253.2|8250.2|8241.4|8238.4|8253.4|8250.4|8241.2|8238.2|410
1734404400000|2024-12-17 03:00:00|8241.2|8238.2|8239.9|8236.9|8243.9|8240.9|8239.4|8236.4|240
1734408000000|2024-12-17 04:00:00|8240.4|8237.4|8239.9|8236.9|8245.4|8242.4|8239.9|8236.9|369
1734411600000|2024-12-17 05:00:00|8240.2|8237.2|8237.9|8234.9|8243.2|8240.2|8237.4|8234.4|462
1734415200000|2024-12-17 06:00:00|8237.7|8234.7|8232.2|8229.2|8238.2|8235.2|8228.4|8225.4|473
1734418800000|2024-12-17 07:00:00|8231.7|8229.7|8208.4|8206.4|8231.7|8229.7|8207.9|8205.9|7823
1734422400000|2024-12-17 08:00:00|8207.9|8206.9|8203.2|8202.2|8217.7|8216.7|8191.2|8190.2|23238
1734426000000|2024-12-17 09:00:00|8203.9|8202.9|8207.9|8206.9|8218.2|8217.2|8201.2|8200.2|13426
1734429600000|2024-12-17 10:00:00|8207.4|8206.4|8199.2|8198.2|8213.2|8212.2|8191.9|8190.9|13640
1734433200000|2024-12-17 11:00:00|8199.7|8198.7|8194.7|8193.7|8207.7|8206.7|8192.2|8191.2|26466
1734436800000|2024-12-17 12:00:00|8194.9|8193.9|8193.4|8192.4|8198.2|8197.2|8187.7|8186.7|16720
1734440400000|2024-12-17 13:00:00|8193.7|8192.7|8208.4|8207.4|8211.2|8210.2|8188.7|8187.7|10830
1734444000000|2024-12-17 14:00:00|8208.2|8207.2|8216.2|8215.2|8217.7|8216.7|8199.2|8198.2|17048
1734447600000|2024-12-17 15:00:00|8216.4|8215.4|8211.1|8210.1|8226.1|8225.1|8207.4|8206.4|20497
1734451200000|2024-12-17 16:00:00|8211.4|8210.4|8209.9|8207.9|8214.9|8213.9|8192.9|8190.9|33095
1734454800000|2024-12-17 17:00:00|8209.6|8207.6|8216.6|8214.6|8216.9|8214.9|8205.9|8203.9|5509
1734458400000|2024-12-17 18:00:00|8216.4|8214.4|8212.4|8210.4|8218.1|8216.1|8204.4|8202.4|2301
1734462000000|2024-12-17 19:00:00|8212.1|8210.1|8201.1|8199.1|8214.4|8212.4|8200.4|8198.4|1406
1734465600000|2024-12-17 20:00:00|8201.4|8199.4|8198.3|8194.3|8203.4|8201.4|8194.6|8192.6|3500
1734469200000|2024-12-17 21:00:00|8197.9|8193.9|8195.2|8191.2|8201.7|8197.7|8192.2|8188.2|0
1734472800000|2024-12-17 22:00:00|8195.3|8191.3|8198|8194|8198.4|8194.4|8195.1|8191.1|0
1734476400000|2024-12-17 23:00:00|8198.4|8194.4|8196.1|8192.1|8199.4|8195.4|8184.5|8180.5|0
1734480000000|2024-12-18 00:00:00|8196.2|8192.2|8197.3|8193.3|8200.3|8196.3|8195.3|8191.3|0
1734483600000|2024-12-18 01:00:00|8198.2|8194.2|8199.6|8196.6|8207.1|8204.1|8196.4|8193.4|451
1734487200000|2024-12-18 02:00:00|8199.9|8196.9|8199.9|8196.9|8202.9|8199.9|8198.4|8195.4|54
1734490800000|2024-12-18 03:00:00|8199.6|8196.6|8191.9|8188.9|8199.9|8196.9|8188.4|8185.4|135
1734494400000|2024-12-18 04:00:00|8191.6|8188.6|8198.1|8195.1|8200.4|8197.4|8188.1|8185.1|134
1734498000000|2024-12-18 05:00:00|8198.4|8195.4|8199.1|8196.1|8200.6|8197.6|8194.6|8191.6|180
1734501600000|2024-12-18 06:00:00|8199.4|8196.4|8207.1|8204.1|8208.4|8205.4|8199.1|8196.1|280
1734505200000|2024-12-18 07:00:00|8224.6|8221.6|8214.9|8212.9|8226.4|8224.4|8209.4|8207.4|4689
1734508800000|2024-12-18 08:00:00|8214.4|8213.4|8217.8|8216.8|8218.8|8217.8|8202.4|8201.4|13073
1734512400000|2024-12-18 09:00:00|8218.3|8217.3|8230.5|8229.5|8233.5|8232.5|8217.3|8216.3|23640
1734516000000|2024-12-18 10:00:00|8230.3|8229.3|8211|8210|8231.3|8230.3|8207|8206|6329
1734519600000|2024-12-18 11:00:00|8211.5|8210.5|8204.5|8203.5|8217.8|8216.8|8203.8|8202.8|14402
1734523200000|2024-12-18 12:00:00|8204.3|8203.3|8200.7|8199.7|8212.3|8211.3|8199.4|8198.4|6780
1734526800000|2024-12-18 13:00:00|8200.4|8199.4|8206.9|8205.9|8207.2|8206.2|8191.4|8190.4|11133
1734530400000|2024-12-18 14:00:00|8207.4|8206.4|8199.9|8198.9|8214.2|8213.2|8198.2|8197.2|14008
1734534000000|2024-12-18 15:00:00|8200.7|8199.7|8200.2|8199.2|8212.4|8211.4|8197.2|8196.2|13372
1734537600000|2024-12-18 16:00:00|8199.9|8198.9|8199.8|8197.8|8203.3|8201.3|8189.3|8187.3|17256
1734541200000|2024-12-18 17:00:00|8200|8198|8194|8192|8201.8|8199.8|8193.3|8191.3|2712
1734544800000|2024-12-18 18:00:00|8193.5|8191.5|8194|8192|8195.8|8193.8|8191.3|8189.3|1820
1734548400000|2024-12-18 19:00:00|8193.5|8191.5|8149.5|8147.5|8204.5|8202.5|8146.8|8144.8|4478
1734552000000|2024-12-18 20:00:00|8149.8|8147.8|8108.8|8104.8|8155.3|8153.3|8106.5|8103.6|5243
1734555600000|2024-12-18 21:00:00|8111|8107|8111.2|8107.2|8115.7|8111.7|8074.9|8070.9|0
1734559200000|2024-12-18 22:00:00|8111.3|8107.3|8120.9|8116.9|8121.3|8117.3|8109.6|8105.6|0
1734562800000|2024-12-18 23:00:00|8122.2|8118.2|8120.1|8116.1|8135.8|8131.8|8116.4|8112.4|0
1734566400000|2024-12-19 00:00:00|8120.2|8116.2|8116.4|8112.4|8130.9|8126.9|8115|8111|0
1734570000000|2024-12-19 01:00:00|8115.9|8111.9|8112|8109|8119.7|8116.7|8102.7|8099.7|540
1734573600000|2024-12-19 02:00:00|8111.7|8108.7|8108.2|8105.2|8113.2|8110.2|8103.7|8100.7|174
1734577200000|2024-12-19 03:00:00|8108|8105|8108|8105|8110|8107|8103.2|8100.2|29
1734580800000|2024-12-19 04:00:00|8108.2|8105.2|8107|8104|8111|8108|8104.2|8101.2|75
1734584400000|2024-12-19 05:00:00|8106.5|8103.5|8098.5|8095.5|8108.7|8105.7|8098.5|8095.5|63
1734588000000|2024-12-19 06:00:00|8098.2|8095.2|8102.5|8099.5|8108.2|8105.2|8098|8095|1518
1734591600000|2024-12-19 07:00:00|8102|8099|8106.7|8104.7|8115|8113|8100|8098|4175
1734595200000|2024-12-19 08:00:00|8106.2|8105.2|8117.2|8116.2|8124|8123|8095|8094|13821
1734598800000|2024-12-19 09:00:00|8117|8116|8094|8093|8120.5|8119.5|8092.5|8091.5|11752
1734602400000|2024-12-19 10:00:00|8093.7|8092.7|8081.3|8080.3|8100.7|8099.7|8079.8|8078.8|6679
1734606000000|2024-12-19 11:00:00|8082.5|8081.5|8084.5|8083.5|8087.8|8086.8|8076.8|8075.8|7996
1734609600000|2024-12-19 12:00:00|8085|8084|8099.8|8098.8|8113|8112|8084|8083|10611
1734613200000|2024-12-19 13:00:00|8099.5|8098.5|8116.8|8115.8|8123|8122|8097.5|8096.5|8681
1734616800000|2024-12-19 14:00:00|8117|8116|8102.8|8101.8|8122.5|8121.5|8093.3|8092.3|14022
1734620400000|2024-12-19 15:00:00|8103|8102|8099.8|8098.8|8107.5|8106.5|8082.3|8081.3|14118
1734624000000|2024-12-19 16:00:00|8099.3|8098.3|8109.8|8107.8|8114|8112|8087.8|8086.8|19648
1734627600000|2024-12-19 17:00:00|8109.5|8107.5|8117.8|8115.8|8120.3|8118.3|8103.5|8101.5|3965
1734631200000|2024-12-19 18:00:00|8117.5|8115.5|8129.8|8127.8|8130.3|8128.3|8110.3|8108.3|3050
1734634800000|2024-12-19 19:00:00|8129.3|8127.3|8124|8122|8131.3|8129.3|8121|8119|1856
1734638400000|2024-12-19 20:00:00|8124.8|8122.8|8112.6|8108.6|8128|8126|8107.5|8105.5|2435
1734642000000|2024-12-19 21:00:00|8114.5|8110.5|8122|8118|8125.9|8121.9|8110.8|8106.8|0
1734645600000|2024-12-19 22:00:00|8122.2|8118.2|8124.5|8120.5|8124.8|8120.8|8122.2|8118.2|0
1734649200000|2024-12-19 23:00:00|8124.9|8120.9|8116.3|8112.3|8126.4|8122.4|8114.3|8110.3|0
1734652800000|2024-12-20 00:00:00|8116.4|8112.4|8096.5|8092.5|8118.2|8114.2|8095.1|8091.1|0
1734656400000|2024-12-20 01:00:00|8096.1|8092.1|8075.3|8072.3|8113.8|8110.8|8074.8|8071.8|1094
1734660000000|2024-12-20 02:00:00|8075|8072|8087.3|8084.3|8088.5|8085.5|8071.5|8068.5|300
1734663600000|2024-12-20 03:00:00|8087.5|8084.5|8071.3|8068.3|8088.5|8085.5|8069.3|8066.3|334
1734667200000|2024-12-20 04:00:00|8071.5|8068.5|8089|8086|8089.5|8086.5|8071.5|8068.5|228
1734670800000|2024-12-20 05:00:00|8089.3|8086.3|8090.8|8087.8|8093.3|8090.3|8085.8|8082.8|135
1734674400000|2024-12-20 06:00:00|8091|8088|8096|8093|8096.8|8093.8|8084.8|8081.8|292
1734678000000|2024-12-20 07:00:00|8095.8|8092.8|8085.5|8083.5|8099.5|8097.5|8082|8080|1866
1734681600000|2024-12-20 08:00:00|8085|8084|8045.5|8044.5|8086.8|8085.8|8043.5|8042.5|13451
1734685200000|2024-12-20 09:00:00|8046|8045|8055.3|8054.3|8063.3|8062.3|8038.3|8037.3|11317
1734688800000|2024-12-20 10:00:00|8055.5|8054.5|8021.5|8020.5|8061.8|8060.8|8010.3|8009.3|24226
1734692400000|2024-12-20 11:00:00|8021.3|8020.3|8026|8025|8035|8034|8018.5|8017.5|6857
1734696000000|2024-12-20 12:00:00|8027|8026|8035|8034|8038.3|8037.3|8016.8|8015.8|5465
1734699600000|2024-12-20 13:00:00|8034.5|8033.5|8003.5|8002.5|8035.3|8034.3|7994.8|7993.8|9744
1734703200000|2024-12-20 14:00:00|8003.3|8002.3|8043.3|8042.3|8049.8|8048.8|8000.3|7999.3|9094
1734706800000|2024-12-20 15:00:00|8044|8043|8093.5|8092.5|8100.8|8099.8|8043.5|8042.5|12635
1734710400000|2024-12-20 16:00:00|8093.3|8092.3|8099.3|8097.3|8103.3|8102.3|8066.8|8064.8|32203
1734714000000|2024-12-20 17:00:00|8099.5|8097.5|8093.5|8091.5|8099.5|8097.5|8086.3|8084.3|3767
1734717600000|2024-12-20 18:00:00|8093.3|8091.3|8088.5|8086.5|8096.8|8094.8|8085.8|8083.8|1655
1734721200000|2024-12-20 19:00:00|8088|8086|8093.8|8091.8|8103.3|8101.3|8087|8085|1430
1734724800000|2024-12-20 20:00:00|8094.3|8092.3|8068.1|8064.1|8095.8|8093.8|8062.8|8060.8|5764
1734728400000|2024-12-20 21:00:00|8068.3|8064.3|8061|8057|8084.2|8080.2|8053.1|8049.1|0
1734908400000|2024-12-22 23:00:00|8090.8|8086.8|8088|8084|8093.1|8089.1|8082|8078|0
1734912000000|2024-12-23 00:00:00|8088.1|8084.1|8077|8073|8088.3|8084.3|8062.8|8058.8|0
1734915600000|2024-12-23 01:00:00|8076.8|8072.8|8096.6|8093.6|8097.1|8094.1|8072.6|8068.6|454
1734919200000|2024-12-23 02:00:00|8096.4|8093.4|8097.9|8094.9|8098.6|8095.6|8090.9|8087.9|157
1734922800000|2024-12-23 03:00:00|8098.4|8095.4|8092.1|8089.1|8098.4|8095.4|8089.9|8086.9|182
1734926400000|2024-12-23 04:00:00|8092.4|8089.4|8097.1|8094.1|8097.9|8094.9|8089.1|8086.1|178
1734930000000|2024-12-23 05:00:00|8097.4|8094.4|8093.1|8090.1|8102.6|8099.6|8092.4|8089.4|105
1734933600000|2024-12-23 06:00:00|8093.4|8090.4|8089.9|8086.9|8097.1|8094.1|8089.6|8086.6|177
1734937200000|2024-12-23 07:00:00|8089.4|8087.4|8066.9|8064.9|8095.6|8093.6|8064.6|8062.6|1586
1734940800000|2024-12-23 08:00:00|8066.4|8065.4|8062.6|8061.6|8067.6|8066.6|8040.1|8039.1|11513
1734944400000|2024-12-23 09:00:00|8062.1|8061.1|8079.1|8078.1|8088.9|8087.9|8061.1|8060.1|4355
1734948000000|2024-12-23 10:00:00|8078.9|8077.9|8082.1|8081.1|8090.4|8089.4|8074.6|8073.6|2844
1734951600000|2024-12-23 11:00:00|8081.9|8080.9|8083.4|8082.4|8088.4|8087.4|8076.6|8075.6|2605
1734955200000|2024-12-23 12:00:00|8084.6|8083.6|8098.1|8097.1|8102.9|8101.9|8084.6|8083.6|2406
1734958800000|2024-12-23 13:00:00|8097.6|8096.6|8080.6|8079.6|8098.1|8097.1|8080.1|8079.1|3446
1734962400000|2024-12-23 14:00:00|8081.6|8080.6|8085.1|8084.1|8096.9|8095.9|8076.1|8075.1|5179
1734966000000|2024-12-23 15:00:00|8084.9|8083.9|8063.9|8062.9|8086.9|8085.9|8063.4|8062.4|6207
1734969600000|2024-12-23 16:00:00|8063.6|8062.6|8100.8|8098.8|8101.3|8099.3|8063.6|8062.6|11958
1734973200000|2024-12-23 17:00:00|8100.5|8098.5|8111.8|8109.8|8112.3|8110.3|8098.8|8096.8|1884
1734976800000|2024-12-23 18:00:00|8111.5|8109.5|8115|8113|8116.3|8114.3|8108.8|8106.8|1268
1734980400000|2024-12-23 19:00:00|8114.8|8112.8|8110.8|8108.8|8122.8|8120.8|8109.5|8107.5|1218
1734984000000|2024-12-23 20:00:00|8110.5|8108.5|8127.4|8123.4|8135.5|8133.5|8104.5|8102.5|2698
1734987600000|2024-12-23 21:00:00|8127.7|8123.7|8126.4|8122.4|8132.5|8128.5|8123.4|8119.4|0
1734991200000|2024-12-23 22:00:00|8126.3|8122.3|8132.1|8128.1|8132.2|8128.2|8126.1|8122.1|0
1734994800000|2024-12-23 23:00:00|8132.2|8128.2|8127.7|8123.7|8135.2|8131.2|8126.2|8122.2|0
1734998400000|2024-12-24 00:00:00|8127.8|8123.8|8122.6|8118.6|8127.9|8123.9|8120.1|8116.1|0
1735002000000|2024-12-24 01:00:00|8122.8|8118.8|8130.8|8127.8|8134.8|8131.8|8121.8|8118.8|220
1735005600000|2024-12-24 02:00:00|8130.6|8127.6|8131.3|8128.3|8133.1|8130.1|8126.8|8123.8|158
1735009200000|2024-12-24 03:00:00|8132.8|8129.8|8128.8|8125.8|8132.8|8129.8|8126.3|8123.3|96
1735012800000|2024-12-24 04:00:00|8128.6|8125.6|8129.1|8126.1|8130.1|8127.1|8125.3|8122.3|62
1735016400000|2024-12-24 05:00:00|8128.8|8125.8|8126.6|8123.6|8128.8|8125.8|8124.6|8121.6|119
1735020000000|2024-12-24 06:00:00|8126.3|8123.3|8133.2|8130.2|8135.2|8132.2|8125.6|8122.6|189
1735023600000|2024-12-24 07:00:00|8132.7|8130.7|8131.5|8129.5|8142|8140|8128|8126|1102
1735027200000|2024-12-24 08:00:00|8131|8130|8119.5|8118.5|8131|8130|8110.5|8109.5|4878
1735030800000|2024-12-24 09:00:00|8119.2|8118.2|8131.2|8130.2|8138.7|8137.7|8114|8113|3423
1735034400000|2024-12-24 10:00:00|8131|8130|8133.5|8132.5|8141.5|8140.5|8129.5|8128.5|1948
1735038000000|2024-12-24 11:00:00|8133.7|8132.7|8136.5|8135.5|8141.5|8140.5|8132.2|8131.2|2315
1735041600000|2024-12-24 12:00:00|8137.2|8136.2|8120.5|8116.5|8141|8140|8114.7|8113.6|3976
1735045200000|2024-12-24 13:00:00|8120.4|8116.4|8125.9|8121.9|8126.2|8122.2|8118|8114|0
1735048800000|2024-12-24 14:00:00|8125.8|8121.8|8133.1|8129.1|8133.9|8129.9|8123.2|8119.2|0
1735052400000|2024-12-24 15:00:00|8133.2|8129.2|8134.1|8130.1|8142.9|8138.9|8129.1|8125.1|0
1735056000000|2024-12-24 16:00:00|8134|8130|8130.8|8126.8|8136.9|8132.9|8129.7|8125.7|0
1735059600000|2024-12-24 17:00:00|8130.9|8126.9|8139.8|8135.8|8140.8|8136.8|8129.1|8125.1|0
1735063200000|2024-12-24 18:00:00|8139.6|8135.6|8139.9|8135.9|8140.5|8136.5|8136.8|8132.8|0
1735167600000|2024-12-25 23:00:00|8135.9|8131.9|8141.4|8137.4|8143.9|8139.9|8135.7|8131.7|0
1735171200000|2024-12-26 00:00:00|8141.3|8137.3|8140.3|8136.3|8142.3|8138.3|8140.1|8136.1|0
1735174800000|2024-12-26 01:00:00|8140.4|8136.4|8142.6|8138.6|8143.2|8139.2|8139.3|8135.3|0
1735178400000|2024-12-26 02:00:00|8142.5|8138.5|8143.5|8139.5|8144|8140|8141.2|8137.2|0
1735182000000|2024-12-26 03:00:00|8143.4|8139.4|8145.6|8141.6|8147|8143|8143.4|8139.4|0
1735185600000|2024-12-26 04:00:00|8145.5|8141.5|8142.6|8138.6|8145.6|8141.6|8142.5|8138.5|0
1735189200000|2024-12-26 05:00:00|8142.7|8138.7|8146.3|8142.3|8147.1|8143.1|8142.5|8138.5|0
1735192800000|2024-12-26 06:00:00|8146.4|8142.4|8144.1|8140.1|8146.6|8142.6|8144.1|8140.1|0
1735196400000|2024-12-26 07:00:00|8144.3|8140.3|8145.2|8141.2|8146|8142|8143.2|8139.2|0
1735200000000|2024-12-26 08:00:00|8145.1|8141.1|8133|8129|8145.2|8141.2|8131.3|8127.3|0
1735203600000|2024-12-26 09:00:00|8133.1|8129.1|8127.2|8123.2|8134.3|8130.3|8126|8122|0
1735207200000|2024-12-26 10:00:00|8127.3|8123.3|8127.7|8123.7|8129.6|8125.6|8122|8118|0
1735210800000|2024-12-26 11:00:00|8127.6|8123.6|8131.8|8127.8|8132.2|8128.2|8123.7|8119.7|0
1735214400000|2024-12-26 12:00:00|8132|8128|8132.1|8128.1|8134.1|8130.1|8129.5|8125.5|0
1735218000000|2024-12-26 13:00:00|8132|8128|8131.3|8127.3|8134|8130|8127.7|8123.7|0
1735221600000|2024-12-26 14:00:00|8131.2|8127.2|8132.5|8128.5|8136.3|8132.3|8119.3|8115.3|0
1735225200000|2024-12-26 15:00:00|8132.6|8128.6|8138.3|8134.3|8138.4|8134.4|8129.3|8125.3|0
1735228800000|2024-12-26 16:00:00|8138.5|8134.5|8145.6|8141.6|8145.9|8141.9|8135.6|8131.6|0
1735232400000|2024-12-26 17:00:00|8145.7|8141.7|8140|8136|8149.9|8145.9|8135.7|8131.7|0
1735236000000|2024-12-26 18:00:00|8140.1|8136.1|8143.3|8139.3|8145.9|8141.9|8139.2|8135.2|0
1735239600000|2024-12-26 19:00:00|8143.1|8139.1|8147|8143|8147.5|8143.5|8138.3|8134.3|0
1735243200000|2024-12-26 20:00:00|8146.9|8142.9|8146.7|8142.7|8150.6|8146.6|8144.4|8140.4|0
1735246800000|2024-12-26 21:00:00|8146.6|8142.6|8142.4|8138.4|8148.9|8144.9|8142.2|8138.2|0
1735250400000|2024-12-26 22:00:00|8142.5|8138.5|8146.4|8142.4|8147.5|8143.5|8141.6|8137.6|0
1735254000000|2024-12-26 23:00:00|8146.5|8142.5|8154.1|8150.1|8154.1|8150.1|8146.5|8142.5|0
1735257600000|2024-12-27 00:00:00|8153.9|8149.9|8139.9|8135.9|8161.3|8157.3|8139.1|8135.1|0
1735261200000|2024-12-27 01:00:00|8139.8|8135.8|8146|8143|8153.8|8150.8|8138|8135|522
1735264800000|2024-12-27 02:00:00|8145.3|8142.3|8142.3|8139.3|8146.3|8143.3|8140.8|8137.8|87
1735268400000|2024-12-27 03:00:00|8141.8|8138.8|8139.3|8136.3|8144.8|8141.8|8136.5|8133.5|164
1735272000000|2024-12-27 04:00:00|8139.5|8136.5|8136|8133|8141.8|8138.8|8135|8132|125
1735275600000|2024-12-27 05:00:00|8135.8|8132.8|8141|8138|8142.5|8139.5|8135.5|8132.5|90
1735279200000|2024-12-27 06:00:00|8140.8|8137.8|8132.5|8129.5|8141|8138|8131.3|8128.3|287
1735282800000|2024-12-27 07:00:00|8132|8129|8120.5|8118.5|8140|8138|8118.3|8116.3|1198
1735286400000|2024-12-27 08:00:00|8121|8119|8125.5|8124.5|8137|8136|8109|8108|9231
1735290000000|2024-12-27 09:00:00|8125.8|8124.8|8137.3|8136.3|8140.8|8139.8|8120|8119|3396
1735293600000|2024-12-27 10:00:00|8137.5|8136.5|8133|8132|8142|8141|8126.8|8125.8|2604
1735297200000|2024-12-27 11:00:00|8134.8|8133.8|8137|8136|8141.3|8140.3|8126.5|8125.5|2197
1735300800000|2024-12-27 12:00:00|8136.5|8135.5|8136.3|8135.3|8142|8141|8133.8|8132.8|2340
1735304400000|2024-12-27 13:00:00|8136|8135|8111.5|8110.5|8138.8|8137.8|8111.5|8110.5|3566
1735308000000|2024-12-27 14:00:00|8111.3|8110.3|8142.5|8141.5|8146|8145|8111.3|8110.3|3812
1735311600000|2024-12-27 15:00:00|8142.8|8141.8|8144.5|8143.5|8146.8|8145.8|8122.3|8121.3|5629
1735315200000|2024-12-27 16:00:00|8144.3|8143.3|8120.8|8118.8|8146.3|8144.3|8117.5|8115.5|15173
1735318800000|2024-12-27 17:00:00|8120.5|8118.5|8116|8114|8124.5|8122.5|8108.3|8106.3|1721
1735322400000|2024-12-27 18:00:00|8115.8|8113.8|8133.3|8131.3|8133.8|8131.8|8115.8|8113.8|919
1735326000000|2024-12-27 19:00:00|8133|8131|8140.8|8138.8|8142|8140|8131|8129|1273
1735329600000|2024-12-27 20:00:00|8140.5|8138.5|8130.4|8126.4|8140.8|8138.8|8116|8114|1333
1735333200000|2024-12-27 21:00:00|8130.5|8126.5|8130|8126|8131.8|8127.8|8127.6|8123.6|0
1735336800000|2024-12-27 22:00:00|8130.2|8126.2|8130.2|8126.2|8130.2|8126.2|8130.2|8126.2|0
1735513200000|2024-12-29 23:00:00|8132.2|8128.2|8126.2|8122.2|8132.6|8128.6|8120.9|8116.9|0
1735516800000|2024-12-30 00:00:00|8126.3|8122.3|8131.5|8127.5|8132.3|8128.3|8122|8118|0
1735520400000|2024-12-30 01:00:00|8130.8|8126.8|8145|8142|8147.2|8144.2|8129.8|8125.8|371
1735524000000|2024-12-30 02:00:00|8144.5|8141.5|8132.2|8129.2|8144.5|8141.5|8130|8127|71
1735527600000|2024-12-30 03:00:00|8132.5|8129.5|8131.7|8128.7|8132.7|8129.7|8128.2|8125.2|79
1735531200000|2024-12-30 04:00:00|8132|8129|8131.5|8128.5|8133.2|8130.2|8127.2|8124.2|99
1735534800000|2024-12-30 05:00:00|8131.7|8128.7|8124.5|8121.5|8131.7|8128.7|8119.5|8116.5|250
1735538400000|2024-12-30 06:00:00|8124.2|8121.2|8112.7|8109.7|8127.7|8124.7|8112.7|8109.7|197
1735542000000|2024-12-30 07:00:00|8112.5|8109.5|8112.5|8110.5|8115|8113|8100.2|8098.2|1171
1735545600000|2024-12-30 08:00:00|8112|8111|8106.7|8105.7|8121|8120|8104|8103|7072
1735549200000|2024-12-30 09:00:00|8106.5|8105.5|8122.7|8121.7|8126.5|8125.5|8106|8105|3185
1735552800000|2024-12-30 10:00:00|8122.5|8121.5|8125.5|8124.5|8129.2|8128.2|8119.5|8118.5|1880
1735556400000|2024-12-30 11:00:00|8126.2|8125.2|8135|8134|8135.7|8134.7|8125.5|8124.5|1504
1735560000000|2024-12-30 12:00:00|8135.2|8134.2|8125.2|8124.2|8140.2|8139.2|8118.2|8117.2|2414
1735563600000|2024-12-30 13:00:00|8124.7|8123.7|8103|8102|8128|8127|8101.7|8100.7|4138
1735567200000|2024-12-30 14:00:00|8102.7|8101.7|8093|8092|8116.5|8115.5|8088.2|8087.2|4312
1735570800000|2024-12-30 15:00:00|8091.7|8090.7|8112.7|8111.7|8113.5|8112.5|8090|8089|7815
1735574400000|2024-12-30 16:00:00|8112.5|8111.5|8120.5|8118.5|8125.7|8124.7|8111.5|8110.5|15521
1735578000000|2024-12-30 17:00:00|8120.2|8118.2|8132|8130|8133|8131|8120.2|8118.2|1290
1735581600000|2024-12-30 18:00:00|8132.2|8130.2|8136|8134|8138.5|8136.5|8127.5|8125.5|804
1735585200000|2024-12-30 19:00:00|8135.7|8133.7|8138.2|8136.2|8139.5|8137.5|8127.5|8125.5|865
1735588800000|2024-12-30 20:00:00|8138|8136|8120.3|8116.3|8141.5|8139.5|8118|8115.6|1870
1735592400000|2024-12-30 21:00:00|8120.1|8116.1|8119.7|8115.7|8123.8|8119.8|8114.7|8110.7|0
1735596000000|2024-12-30 22:00:00|8119.8|8115.8|8120.3|8116.3|8121|8117|8119.6|8115.6|0
1735599600000|2024-12-30 23:00:00|8120.4|8116.4|8121.6|8117.6|8121.9|8117.9|8114.8|8110.8|0
1735603200000|2024-12-31 00:00:00|8121.7|8117.7|8118|8114|8122.7|8118.7|8117.4|8113.4|0
1735606800000|2024-12-31 01:00:00|8118.1|8114.1|8114|8111|8118.2|8114.2|8104.7|8101.7|186
1735610400000|2024-12-31 02:00:00|8114.2|8111.2|8111.2|8108.2|8118|8115|8109.5|8106.5|76
1735614000000|2024-12-31 03:00:00|8111|8108|8101.8|8098.8|8111|8108|8095.8|8092.8|138
1735617600000|2024-12-31 04:00:00|8101.5|8098.5|8101|8098|8102|8099|8096.3|8093.3|26
1735621200000|2024-12-31 05:00:00|8102|8099|8106|8103|8106.3|8103.3|8100|8097|101
1735624800000|2024-12-31 06:00:00|8105.8|8102.8|8101.5|8098.5|8106|8103|8098.5|8095.5|46
1735628400000|2024-12-31 07:00:00|8101.3|8098.3|8092.5|8090.5|8101.3|8099|8087.5|8085.5|679
1735632000000|2024-12-31 08:00:00|8092|8091|8122.5|8121.5|8123|8122|8086.3|8085.3|4640
1735635600000|2024-12-31 09:00:00|8122.8|8121.8|8131.5|8130.5|8138|8137|8119.3|8118.3|3248
1735639200000|2024-12-31 10:00:00|8131.8|8130.8|8156|8155|8161.3|8160.3|8131.3|8130.3|3104
1735642800000|2024-12-31 11:00:00|8156.3|8155.3|8168.8|8167.8|8175.3|8174.3|8156.3|8155.3|3567
1735646400000|2024-12-31 12:00:00|8168.5|8167.5|8165.9|8161.9|8175.3|8174.3|8150.7|8149.7|8468
1735650000000|2024-12-31 13:00:00|8165.7|8161.7|8169.5|8165.5|8174|8170|8164.8|8160.8|0
1735653600000|2024-12-31 14:00:00|8169.4|8165.4|8169.5|8165.5|8172.1|8168.1|8156|8152|0
1735657200000|2024-12-31 15:00:00|8169|8165|8157.7|8153.7|8173.2|8169.2|8155.6|8151.6|0
1735660800000|2024-12-31 16:00:00|8157.6|8153.6|8153.5|8149.5|8159.1|8155.1|8149.3|8145.3|0
1735664400000|2024-12-31 17:00:00|8153.6|8149.6|8160.8|8156.8|8161.4|8157.4|8142.2|8138.2|0
1735668000000|2024-12-31 18:00:00|8160.7|8156.7|8147.8|8143.8|8163.9|8159.9|8143.3|8139.3|0
1735671600000|2024-12-31 19:00:00|8147.6|8143.6|8156.1|8152.1|8156.4|8152.4|8142.1|8138.1|0
1735675200000|2024-12-31 20:00:00|8155.8|8151.8|8154|8150|8163.4|8159.4|8145.4|8141.4|0
1735678800000|2024-12-31 21:00:00|8153.9|8149.9|8155.6|8151.6|8157.9|8153.9|8150.8|8146.8|0
1735682400000|2024-12-31 22:00:00|8155.5|8151.5|8155.5|8151.5|8155.5|8151.5|8155.5|8151.5|0
1735768800000|2025-01-01 22:00:00|8157|8153|8157|8153|8157.1|8153.1|8157|8153|0
1735772400000|2025-01-01 23:00:00|8157.2|8153.2|8155.7|8151.7|8167.6|8163.6|8151|8147|0
1735776000000|2025-01-02 00:00:00|8155.8|8151.8|8155|8151|8157.2|8153.2|8127.4|8123.4|0
1735779600000|2025-01-02 01:00:00|8155.1|8151.1|8159.3|8156.3|8172.3|8169.3|8139.8|8136.8|868
1735783200000|2025-01-02 02:00:00|8159.8|8156.8|8171.3|8168.3|8172.8|8169.8|8156.6|8153.6|283
1735786800000|2025-01-02 03:00:00|8171.6|8168.6|8156.6|8153.6|8172.6|8169.6|8156.3|8153.3|118
1735790400000|2025-01-02 04:00:00|8156.1|8153.1|8155.3|8152.3|8159.6|8156.6|8153.3|8150.3|175
1735794000000|2025-01-02 05:00:00|8155.6|8152.6|8170.3|8167.3|8170.3|8167.3|8155.3|8152.3|186
1735797600000|2025-01-02 06:00:00|8170.5|8167.5|8165.8|8162.8|8173.5|8170.5|8162.3|8159.3|193
1735801200000|2025-01-02 07:00:00|8165.5|8162.5|8168.5|8166.5|8180.8|8178.8|8165|8162.5|1371
1735804800000|2025-01-02 08:00:00|8168|8167|8170.8|8169.8|8197.5|8196.5|8153|8152|9956
1735808400000|2025-01-02 09:00:00|8170.5|8169.5|8171.5|8170.5|8176.3|8175.3|8161.8|8160.8|4236
1735812000000|2025-01-02 10:00:00|8171.8|8170.8|8169.3|8168.3|8174.8|8173.8|8158.8|8157.8|3796
1735815600000|2025-01-02 11:00:00|8169.5|8168.5|8190.5|8189.5|8190.8|8189.8|8164.8|8163.8|2681
1735819200000|2025-01-02 12:00:00|8190.8|8189.8|8215.8|8214.8|8215.8|8214.8|8188.8|8187.8|4989
1735822800000|2025-01-02 13:00:00|8215.5|8214.5|8230.3|8229.3|8240.5|8239.5|8215.5|8214.5|8796
1735826400000|2025-01-02 14:00:00|8231|8230|8241.8|8240.8|8253.5|8252.5|8222.3|8221.3|9686
1735830000000|2025-01-02 15:00:00|8241.3|8240.3|8261.3|8260.3|8267.8|8266.8|8236.3|8235.3|9897
1735833600000|2025-01-02 16:00:00|8261.5|8260.5|8251.3|8249.3|8264.8|8262.8|8241|8240|15633
1735837200000|2025-01-02 17:00:00|8251.8|8249.8|8231.5|8229.5|8257.3|8255.3|8215.8|8213.8|3676
1735840800000|2025-01-02 18:00:00|8231.3|8229.3|8214.3|8212.3|8231.3|8229.3|8206.8|8204.8|1940
1735844400000|2025-01-02 19:00:00|8214|8212|8213.5|8211.5|8223.8|8221.8|8210.3|8208.3|1266
1735848000000|2025-01-02 20:00:00|8213.8|8211.8|8225.5|8221.5|8230.3|8228.3|8213.5|8211.5|2603
1735851600000|2025-01-02 21:00:00|8224.3|8220.3|8225|8221|8229|8225|8224.3|8220.3|0
1735855200000|2025-01-02 22:00:00|8225.1|8221.1|8225.3|8221.3|8225.4|8221.4|8223.8|8219.8|0
1735858800000|2025-01-02 23:00:00|8224.9|8220.9|8222.2|8218.2|8226.3|8222.3|8219.2|8215.2|0
1735862400000|2025-01-03 00:00:00|8222.1|8218.1|8234.6|8230.6|8234.6|8230.6|8221.2|8217.2|0
1735866000000|2025-01-03 01:00:00|8234.5|8230.5|8242.7|8239.7|8244.4|8241.4|8234.5|8230.5|306
1735869600000|2025-01-03 02:00:00|8242.4|8239.4|8253.9|8250.9|8254.7|8251.7|8242.2|8239.2|214
1735873200000|2025-01-03 03:00:00|8254.2|8251.2|8252.4|8249.4|8257.7|8254.7|8250.7|8247.7|143
1735876800000|2025-01-03 04:00:00|8253.7|8250.7|8248.2|8245.2|8254.7|8251.7|8247.2|8244.2|111
1735880400000|2025-01-03 05:00:00|8248.4|8245.4|8247.9|8244.9|8249.2|8246.2|8243.9|8240.9|92
1735884000000|2025-01-03 06:00:00|8246.9|8243.9|8243.2|8240.2|8248.4|8245.4|8241.9|8238.9|105
1735887600000|2025-01-03 07:00:00|8242.4|8239.4|8237.4|8235.4|8245.7|8243.7|8233.9|8231.9|1270
1735891200000|2025-01-03 08:00:00|8236.9|8235.9|8248.9|8247.9|8266.9|8265.9|8236.9|8235.9|8819
1735894800000|2025-01-03 09:00:00|8248.4|8247.4|8255.4|8254.4|8258.9|8257.9|8244.2|8243.2|3415
1735898400000|2025-01-03 10:00:00|8255.2|8254.2|8243.2|8242.2|8255.4|8254.4|8238.7|8237.7|4137
1735902000000|2025-01-03 11:00:00|8245.2|8244.2|8256.4|8255.4|8256.7|8255.7|8235.7|8234.7|2479
1735905600000|2025-01-03 12:00:00|8256.2|8255.2|8247.4|8246.4|8258.4|8257.4|8244.7|8243.7|2301
1735909200000|2025-01-03 13:00:00|8247.2|8246.2|8252.9|8251.9|8257.7|8256.7|8244.7|8243.7|3713
1735912800000|2025-01-03 14:00:00|8253.2|8252.2|8229.2|8228.2|8258.9|8257.9|8223.7|8222.7|5759
1735916400000|2025-01-03 15:00:00|8232.2|8231.2|8231.2|8230.2|8234.4|8233.4|8213.9|8212.9|5975
1735920000000|2025-01-03 16:00:00|8231.7|8230.7|8218.2|8216.2|8232.2|8231.2|8216.7|8214.7|11886
1735923600000|2025-01-03 17:00:00|8218.4|8216.4|8217.7|8215.7|8225.7|8223.7|8213.7|8211.7|1947
1735927200000|2025-01-03 18:00:00|8217.4|8215.4|8217.2|8215.2|8220.9|8218.9|8215.2|8213.2|1506
1735930800000|2025-01-03 19:00:00|8216.7|8214.7|8216.7|8214.7|8221.7|8219.7|8214.7|8212.7|1212
1735934400000|2025-01-03 20:00:00|8216.2|8214.2|8218.5|8214.5|8223.4|8221.4|8213.2|8211.2|2351
1735938000000|2025-01-03 21:00:00|8217.5|8213.5|8215.6|8211.6|8217.5|8213.5|8214|8210|0
1735941600000|2025-01-03 22:00:00|8214.9|8210.9|8214.9|8210.9|8214.9|8210.9|8214.9|8210.9|0
1736118000000|2025-01-05 23:00:00|8218.9|8214.9|8224.2|8220.2|8225.9|8221.9|8218.7|8214.7|0
1736121600000|2025-01-06 00:00:00|8224.4|8220.4|8223.9|8219.9|8227|8223|8218.8|8214.8|0
1736125200000|2025-01-06 01:00:00|8223.5|8219.5|8223.1|8220.1|8225.1|8222.1|8210.6|8207.6|431
1736128800000|2025-01-06 02:00:00|8222.8|8219.8|8222.6|8219.6|8225.6|8222.6|8217.3|8214.3|120
1736132400000|2025-01-06 03:00:00|8222.8|8219.8|8217.9|8214.9|8225.1|8222.1|8216.9|8213.9|194
1736136000000|2025-01-06 04:00:00|8218.4|8215.4|8219.4|8216.4|8221.4|8218.4|8216.1|8213.1|114
1736139600000|2025-01-06 05:00:00|8219.1|8216.1|8224.4|8221.4|8225.4|8222.4|8218.9|8215.9|93
1736143200000|2025-01-06 06:00:00|8224.1|8221.1|8226.9|8223.9|8228.9|8225.9|8222.1|8219.1|323
1736146800000|2025-01-06 07:00:00|8225.6|8222.6|8219.4|8217.4|8225.6|8223.4|8212.1|8210.1|1409
1736150400000|2025-01-06 08:00:00|8218.9|8217.9|8212.1|8211.1|8222.1|8221.1|8194.9|8193.9|9296
1736154000000|2025-01-06 09:00:00|8212.4|8211.4|8206.6|8205.6|8216.1|8215.1|8199.9|8198.9|4885
1736157600000|2025-01-06 10:00:00|8206.9|8205.9|8214.9|8213.9|8214.9|8213.9|8198.4|8197.4|4190
1736161200000|2025-01-06 11:00:00|8214.4|8213.4|8229.4|8228.4|8235.4|8234.4|8207.9|8206.9|7582
1736164800000|2025-01-06 12:00:00|8227.6|8226.6|8229.4|8228.4|8236.4|8235.4|8217.6|8216.6|5883
1736168400000|2025-01-06 13:00:00|8229.6|8228.6|8239.4|8238.4|8244.6|8243.6|8227.6|8226.6|4686
1736172000000|2025-01-06 14:00:00|8238.9|8237.9|8220.1|8219.1|8244.6|8243.6|8200.9|8199.9|8460
1736175600000|2025-01-06 15:00:00|8220.4|8219.4|8232.9|8231.9|8233.9|8232.9|8211.9|8210.9|7231
1736179200000|2025-01-06 16:00:00|8233.9|8232.9|8246.9|8244.9|8254.4|8252.4|8225.1|8224.1|16837
1736182800000|2025-01-06 17:00:00|8246.6|8244.6|8230.9|8228.9|8249.9|8247.9|8228.4|8226.4|2335
1736186400000|2025-01-06 18:00:00|8231.1|8229.1|8216.4|8214.4|8231.1|8229.1|8212.1|8210.1|2724
1736190000000|2025-01-06 19:00:00|8216.6|8214.6|8204.6|8202.6|8217.9|8215.9|8204.6|8202.6|1056
1736193600000|2025-01-06 20:00:00|8204.4|8202.4|8206.1|8202.1|8206.1|8203.4|8194.9|8192.9|2468
1736197200000|2025-01-06 21:00:00|8206.9|8202.9|8208.7|8204.7|8210.5|8206.5|8206.7|8202.7|0
1736200800000|2025-01-06 22:00:00|8208.5|8204.5|8209.7|8205.7|8209.8|8205.8|8207.6|8203.6|0
1736204400000|2025-01-06 23:00:00|8209.8|8205.8|8208.7|8204.7|8212.3|8208.3|8208.2|8204.2|0
1736208000000|2025-01-07 00:00:00|8208.6|8204.6|8215.7|8211.7|8215.8|8211.8|8207.6|8203.6|0
1736211600000|2025-01-07 01:00:00|8215.6|8211.6|8207.3|8204.3|8215.6|8211.6|8200.6|8197.6|259
1736215200000|2025-01-07 02:00:00|8207.6|8204.6|8200.6|8197.6|8209.3|8206.3|8199.6|8196.6|126
1736218800000|2025-01-07 03:00:00|8200.3|8197.3|8206.8|8203.8|8208.1|8205.1|8197.8|8194.8|101
1736222400000|2025-01-07 04:00:00|8207.1|8204.1|8203.1|8200.1|8208.3|8205.3|8203.1|8200.1|66
1736226000000|2025-01-07 05:00:00|8203.3|8200.3|8205.3|8202.3|8207.3|8204.3|8201.1|8198.1|109
1736229600000|2025-01-07 06:00:00|8205.1|8202.1|8194.8|8191.8|8209.3|8206.3|8193.1|8190.1|256
1736233200000|2025-01-07 07:00:00|8196.8|8193.8|8215.6|8213.6|8215.8|8213.8|8193.3|8191.3|1585
1736236800000|2025-01-07 08:00:00|8215.1|8214.1|8216.6|8215.6|8228.1|8227.1|8186.1|8185.1|11395
1736240400000|2025-01-07 09:00:00|8217.3|8216.3|8223.8|8222.8|8225.6|8224.6|8205.3|8204.3|5142
1736244000000|2025-01-07 10:00:00|8224.1|8223.1|8226.6|8225.6|8236.3|8235.3|8223.3|8222.3|3004
1736247600000|2025-01-07 11:00:00|8226.3|8225.3|8215.8|8214.8|8236.6|8235.6|8214.3|8213.3|3942
1736251200000|2025-01-07 12:00:00|8215.6|8214.6|8226.3|8225.3|8228.1|8227.1|8212.6|8211.6|4244
1736254800000|2025-01-07 13:00:00|8226.1|8225.1|8229.6|8228.6|8237.1|8236.1|8222.1|8221.1|4307
1736258400000|2025-01-07 14:00:00|8229.1|8228.1|8239.3|8238.3|8250.1|8249.1|8219.8|8218.8|7380
1736262000000|2025-01-07 15:00:00|8238.1|8237.1|8241.6|8240.6|8244.3|8243.3|8214.3|8213.3|10434
1736265600000|2025-01-07 16:00:00|8241.8|8240.8|8241.8|8239.8|8249.6|8247.6|8230.6|8229.6|14753
1736269200000|2025-01-07 17:00:00|8242.1|8240.1|8245.8|8243.8|8253.8|8251.8|8239.1|8237.1|2580
1736272800000|2025-01-07 18:00:00|8246.1|8244.1|8250.6|8248.6|8257.8|8255.8|8246.1|8244.1|2163
1736276400000|2025-01-07 19:00:00|8250.1|8248.1|8240.3|8238.3|8254.8|8252.8|8239.1|8237.1|1287
1736280000000|2025-01-07 20:00:00|8240.6|8238.6|8230.9|8226.9|8241.1|8239.1|8218.8|8216.8|2068
1736283600000|2025-01-07 21:00:00|8231|8227|8234.7|8230.7|8238.4|8234.4|8230.2|8226.2|0
1736287200000|2025-01-07 22:00:00|8234.8|8230.8|8235.1|8231.1|8235.4|8231.4|8234.5|8230.5|0
1736290800000|2025-01-07 23:00:00|8235.2|8231.2|8237.3|8233.3|8237.8|8233.8|8230.4|8226.4|0
1736294400000|2025-01-08 00:00:00|8237.4|8233.4|8241.5|8237.5|8243.2|8239.2|8237.1|8233.1|0
1736298000000|2025-01-08 01:00:00|8241.6|8237.6|8244.8|8241.8|8247.5|8244.5|8231.5|8228.5|202
1736301600000|2025-01-08 02:00:00|8244.5|8241.5|8246.3|8243.3|8249.3|8246.3|8243.8|8240.8|164
1736305200000|2025-01-08 03:00:00|8246|8243|8246.5|8243.5|8249.8|8246.8|8244.8|8241.8|122
1736308800000|2025-01-08 04:00:00|8247|8244|8242.3|8239.3|8248|8245|8241.3|8238.3|37
1736312400000|2025-01-08 05:00:00|8242|8239|8244.5|8241.5|8245.8|8242.8|8239.3|8236.3|73
1736316000000|2025-01-08 06:00:00|8244.3|8241.3|8234.5|8231.5|8246|8243|8233.8|8230.8|141
1736319600000|2025-01-08 07:00:00|8234.8|8231.8|8245.8|8243.8|8246|8244|8228.8|8226.8|2134
1736323200000|2025-01-08 08:00:00|8245.3|8244.3|8256.1|8255.1|8264.3|8263.3|8241.3|8240.3|8813
1736326800000|2025-01-08 09:00:00|8255.8|8254.8|8252.8|8251.8|8262.8|8261.8|8243.3|8242.3|3329
1736330400000|2025-01-08 10:00:00|8252.6|8251.6|8255.1|8254.1|8267.1|8266.1|8252.3|8251.3|2651
1736334000000|2025-01-08 11:00:00|8254.8|8253.8|8232.8|8231.8|8269.6|8268.6|8216.6|8215.6|11658
1736337600000|2025-01-08 12:00:00|8233.1|8232.1|8209.6|8208.6|8233.1|8232.1|8207.6|8206.6|7356
1736341200000|2025-01-08 13:00:00|8209.9|8208.9|8205.6|8204.6|8217.4|8216.4|8188.9|8187.9|9013
1736344800000|2025-01-08 14:00:00|8205.9|8204.9|8225.1|8224.1|8229.4|8228.4|8204.6|8203.6|5519
1736348400000|2025-01-08 15:00:00|8224.6|8223.6|8246.1|8245.1|8248.1|8247.1|8224.6|8223.6|6276
1736352000000|2025-01-08 16:00:00|8246.4|8245.4|8255.8|8253.8|8259.6|8257.6|8239.9|8238.9|14786
1736355600000|2025-01-08 17:00:00|8256.1|8254.1|8240.8|8238.8|8256.6|8254.6|8228.8|8226.8|1851
1736359200000|2025-01-08 18:00:00|8240.3|8238.3|8236.1|8234.1|8250.8|8248.8|8232.6|8230.6|1193
1736362800000|2025-01-08 19:00:00|8236.3|8234.3|8249.1|8247.1|8254.8|8252.8|8232.6|8230.6|902
1736366400000|2025-01-08 20:00:00|8249.3|8247.3|8260.8|8256.8|8265.8|8263.8|8246.6|8244.6|2264
1736370000000|2025-01-08 21:00:00|8261|8257|8255.5|8251.5|8264.8|8260.8|8251.6|8247.6|0
1736373600000|2025-01-08 22:00:00|8255.6|8251.6|8259.6|8255.6|8259.6|8255.6|8255.6|8251.6|0
1736377200000|2025-01-08 23:00:00|8259.5|8255.5|8254.5|8250.5|8259.8|8255.8|8254.1|8250.1|0
1736380800000|2025-01-09 00:00:00|8254.6|8250.6|8254.2|8250.2|8255.7|8251.7|8246.2|8242.2|0
1736384400000|2025-01-09 01:00:00|8254.1|8250.1|8247.6|8244.6|8255.4|8252.4|8245.9|8242.9|230
1736388000000|2025-01-09 02:00:00|8247.4|8244.4|8257.9|8254.9|8258.4|8255.4|8247.4|8244.4|95
1736391600000|2025-01-09 03:00:00|8257.4|8254.4|8254.1|8251.1|8259.4|8256.4|8252.1|8249.1|60
1736395200000|2025-01-09 04:00:00|8254.4|8251.4|8255.9|8252.9|8257.1|8254.1|8251.1|8248.1|78
1736398800000|2025-01-09 05:00:00|8255.6|8252.6|8262.6|8259.6|8262.9|8259.9|8253.1|8250.1|112
1736402400000|2025-01-09 06:00:00|8262.4|8259.4|8267.1|8264.1|8269.6|8266.6|8260.1|8257.1|373
1736406000000|2025-01-09 07:00:00|8267.6|8264.6|8253.6|8251.6|8279.4|8277.4|8253.6|8251.6|4024
1736409600000|2025-01-09 08:00:00|8253.1|8252.1|8302.4|8301.4|8302.7|8301.7|8243.6|8242.6|9996
1736413200000|2025-01-09 09:00:00|8303.7|8302.7|8286.4|8285.4|8308.4|8307.4|8280.2|8279.2|5700
1736416800000|2025-01-09 10:00:00|8286.2|8285.2|8302.7|8301.7|8309.4|8308.4|8286.2|8285.2|3726
1736420400000|2025-01-09 11:00:00|8302.4|8301.4|8295.9|8294.9|8306.9|8305.9|8284.2|8283.2|4600
1736424000000|2025-01-09 12:00:00|8296.9|8295.9|8309.4|8308.4|8315.9|8314.9|8296.9|8295.9|4098
1736427600000|2025-01-09 13:00:00|8309.7|8308.7|8319.4|8318.4|8320.2|8319.2|8304.2|8303.2|3417
1736431200000|2025-01-09 14:00:00|8319.2|8318.2|8314.7|8313.7|8323.7|8322.7|8314.2|8313.2|4571
1736434800000|2025-01-09 15:00:00|8314.9|8313.9|8308.8|8307.8|8319.7|8318.7|8304.5|8303.5|5002
1736438400000|2025-01-09 16:00:00|8309.3|8308.3|8326.8|8324.8|8328.3|8326.3|8307.8|8306.8|12781
1736442000000|2025-01-09 17:00:00|8326.5|8324.5|8326.5|8324.5|8327.3|8325.3|8319.8|8317.8|1610
1736445600000|2025-01-09 18:00:00|8326.3|8324.3|8323.8|8321.8|8328.3|8326.3|8323|8321|712
1736449200000|2025-01-09 19:00:00|8323.5|8321.5|8320|8318|8324|8322|8319.5|8317.5|391
1736452800000|2025-01-09 20:00:00|8320.3|8318.3|8315.5|8311.5|8321.5|8319.5|8312.5|8310.5|1169
1736456400000|2025-01-09 21:00:00|8317.2|8313.2|8317.2|8313.2|8317.2|8313.2|8317.1|8313.1|0
1736460000000|2025-01-09 22:00:00|8317.4|8313.4|8317.5|8313.5|8317.5|8313.5|8317.4|8313.4|0
1736463600000|2025-01-09 23:00:00|8317.1|8313.1|8310.4|8306.4|8317.4|8313.4|8306.1|8302.1|0
1736467200000|2025-01-10 00:00:00|8310.5|8306.5|8304.1|8300.1|8315.2|8311.2|8301.8|8297.8|0
1736470800000|2025-01-10 01:00:00|8304.3|8300.3|8301.1|8298.1|8306.1|8303.1|8288.8|8285.8|408
1736474400000|2025-01-10 02:00:00|8301.4|8298.4|8308.6|8305.6|8310.1|8307.1|8297.4|8294.4|222
1736478000000|2025-01-10 03:00:00|8308.4|8305.4|8309.1|8306.1|8311.1|8308.1|8305.9|8302.9|147
1736481600000|2025-01-10 04:00:00|8309.4|8306.4|8310.9|8307.9|8312.4|8309.4|8306.4|8303.4|148
1736485200000|2025-01-10 05:00:00|8311.6|8308.6|8321.1|8318.1|8321.1|8318.1|8308.6|8305.6|171
1736488800000|2025-01-10 06:00:00|8320.9|8317.9|8313.4|8310.4|8320.9|8317.9|8310.9|8307.9|285
1736492400000|2025-01-10 07:00:00|8312.9|8310.9|8307.4|8305.4|8316.1|8314.1|8298.9|8296.9|1923
1736496000000|2025-01-10 08:00:00|8307.6|8305.6|8320.9|8319.9|8326.9|8325.9|8302.4|8301.4|6745
1736499600000|2025-01-10 09:00:00|8321.6|8320.6|8296.1|8295.1|8322.6|8321.6|8294.4|8293.4|3904
1736503200000|2025-01-10 10:00:00|8296.4|8295.4|8297.6|8296.6|8306.1|8305.1|8294.4|8293.4|3677
1736506800000|2025-01-10 11:00:00|8297.9|8296.9|8284.1|8283.1|8305.1|8304.1|8281.4|8280.4|4447
1736510400000|2025-01-10 12:00:00|8283.9|8282.9|8283.6|8282.6|8292.4|8291.4|8277.6|8276.6|5227
1736514000000|2025-01-10 13:00:00|8283.9|8282.9|8279.1|8278.1|8285.4|8284.4|8263.4|8262.4|7728
1736517600000|2025-01-10 14:00:00|8279.4|8278.4|8279.6|8278.6|8305.4|8304.4|8277.6|8276.6|7088
1736521200000|2025-01-10 15:00:00|8278.9|8277.9|8254.6|8253.6|8279.1|8278.1|8254.4|8253.4|11547
1736524800000|2025-01-10 16:00:00|8254.4|8253.4|8248.1|8246.1|8261.9|8259.9|8245.4|8243.4|16975
1736528400000|2025-01-10 17:00:00|8248.4|8246.4|8265.6|8263.6|8266.4|8264.4|8241.4|8239.4|2968
1736532000000|2025-01-10 18:00:00|8265.4|8263.4|8286.4|8284.4|8286.6|8284.6|8261.9|8259.9|1719
1736535600000|2025-01-10 19:00:00|8286.1|8284.1|8270.4|8268.4|8286.4|8284.4|8264.9|8262.9|1396
1736539200000|2025-01-10 20:00:00|8270.1|8268.1|8256.9|8252.9|8270.1|8268.1|8247.9|8245.9|3454
1736542800000|2025-01-10 21:00:00|8256.8|8252.8|8254|8250|8259.5|8255.5|8251.2|8247.2|0
1736546400000|2025-01-10 22:00:00|8253.5|8249.5|8253.5|8249.5|8253.5|8249.5|8253.5|8249.5|0
1736722800000|2025-01-12 23:00:00|8251.7|8247.7|8256.7|8252.7|8263.5|8259.5|8242.3|8238.3|0
1736726400000|2025-01-13 00:00:00|8256.8|8252.8|8257.5|8253.5|8264.3|8260.3|8252.3|8248.3|0
1736730000000|2025-01-13 01:00:00|8257.6|8253.6|8234|8231|8264.2|8261.2|8223.5|8220.5|1139
1736733600000|2025-01-13 02:00:00|8233.7|8230.7|8236.7|8233.7|8238.5|8235.5|8229.2|8226.2|162
1736737200000|2025-01-13 03:00:00|8236.5|8233.5|8232.7|8229.7|8239.5|8236.5|8224.7|8221.7|223
1736740800000|2025-01-13 04:00:00|8232.5|8229.5|8237|8234|8238|8235|8229.7|8226.7|202
1736744400000|2025-01-13 05:00:00|8236.7|8233.7|8237|8234|8238.2|8235.2|8231.5|8228.5|190
1736748000000|2025-01-13 06:00:00|8236.7|8233.7|8240|8237|8243.7|8240.7|8234.2|8231.2|313
1736751600000|2025-01-13 07:00:00|8239.7|8236.7|8233.7|8231.7|8242|8240|8226.2|8224.2|2512
1736755200000|2025-01-13 08:00:00|8233.2|8232.2|8227.5|8226.5|8240.2|8239.2|8209.5|8208.5|9872
1736758800000|2025-01-13 09:00:00|8228|8227|8206.7|8205.7|8229.5|8228.5|8206.5|8205.5|4386
1736762400000|2025-01-13 10:00:00|8206.5|8205.5|8221|8220|8230.2|8229.2|8205.7|8204.7|3046
1736766000000|2025-01-13 11:00:00|8220.7|8219.7|8219.2|8218.2|8225.7|8224.7|8207.5|8206.5|3365
1736769600000|2025-01-13 12:00:00|8219.7|8218.7|8214.7|8213.7|8229.5|8228.5|8209|8208|3853
1736773200000|2025-01-13 13:00:00|8215|8214|8200|8199|8215|8214|8198.7|8197.7|4167
1736776800000|2025-01-13 14:00:00|8200.5|8199.5|8221.5|8220.5|8223.7|8222.7|8188.2|8187.2|7872
1736780400000|2025-01-13 15:00:00|8221|8220|8230|8229|8234.5|8233.5|8214.5|8213.5|9963
1736784000000|2025-01-13 16:00:00|8230.2|8229.2|8209|8207|8234.5|8233.5|8208.5|8206.5|14101
1736787600000|2025-01-13 17:00:00|8208.7|8206.7|8217.2|8215.2|8217.5|8215.5|8204.5|8202.5|3192
1736791200000|2025-01-13 18:00:00|8217|8215|8220.2|8218.2|8222.2|8220.2|8214.2|8212.2|1662
1736794800000|2025-01-13 19:00:00|8220|8218|8212.7|8210.7|8221|8219|8210.5|8208.5|2437
1736798400000|2025-01-13 20:00:00|8212.5|8210.5|8224.2|8220.2|8224.2|8222|8209|8207|2653
1736802000000|2025-01-13 21:00:00|8224.5|8220.5|8224.9|8220.9|8227.3|8223.3|8221.8|8217.8|0
1736805600000|2025-01-13 22:00:00|8224.8|8220.8|8226.4|8222.4|8227|8223|8224|8220|0
1736809200000|2025-01-13 23:00:00|8227.8|8223.8|8230.9|8226.9|8237.4|8233.4|8227.6|8223.6|0
1736812800000|2025-01-14 00:00:00|8231|8227|8241|8237|8241|8237|8226.3|8222.3|0
1736816400000|2025-01-14 01:00:00|8241.6|8237.6|8226.3|8223.3|8241.6|8237.6|8218.6|8215.6|378
1736820000000|2025-01-14 02:00:00|8226.1|8223.1|8232|8229|8232.8|8229.8|8219.8|8216.8|105
1736823600000|2025-01-14 03:00:00|8231.8|8228.8|8227.3|8224.3|8232.8|8229.8|8226.3|8223.3|95
1736827200000|2025-01-14 04:00:00|8227.5|8224.5|8231.5|8228.5|8232|8229|8225|8222|51
1736830800000|2025-01-14 05:00:00|8231.3|8228.3|8234.3|8231.3|8234.3|8231.3|8229.3|8226.3|111
1736834400000|2025-01-14 06:00:00|8234.5|8231.5|8229.5|8226.5|8237|8234|8229|8226|251
1736838000000|2025-01-14 07:00:00|8229.8|8226.8|8218.5|8216.5|8234|8232|8218|8216|1818
1736841600000|2025-01-14 08:00:00|8218|8217|8227|8226|8231.3|8230.3|8210.5|8209.5|8467
1736845200000|2025-01-14 09:00:00|8227.3|8226.3|8231.8|8230.8|8239.3|8238.3|8226.8|8225.8|4742
1736848800000|2025-01-14 10:00:00|8232.3|8231.3|8241.3|8240.3|8244|8243|8229.8|8228.8|4076
1736852400000|2025-01-14 11:00:00|8240.5|8239.5|8229|8228|8240.5|8239.5|8222.5|8221.5|3548
1736856000000|2025-01-14 12:00:00|8227.5|8226.5|8215.5|8214.5|8229.3|8228.3|8208|8207|4106
1736859600000|2025-01-14 13:00:00|8216|8215|8212.8|8211.8|8230.8|8229.8|8206.5|8205.5|5714
1736863200000|2025-01-14 14:00:00|8213.3|8212.3|8200.8|8199.8|8227.3|8226.3|8199|8198|6054
1736866800000|2025-01-14 15:00:00|8201|8200|8203|8202|8213|8212|8200.5|8199.5|6840
1736870400000|2025-01-14 16:00:00|8203.3|8202.3|8184.3|8182.3|8205.3|8204.3|8183.8|8181.8|15960
1736874000000|2025-01-14 17:00:00|8184|8182|8198|8196|8200.8|8198.8|8181.3|8179.3|3038
1736877600000|2025-01-14 18:00:00|8197.8|8195.8|8218.3|8216.3|8220.5|8218.5|8197.8|8195.8|1928
1736881200000|2025-01-14 19:00:00|8217.5|8215.5|8205.8|8203.8|8221.8|8219.8|8204.3|8202.3|1934
1736884800000|2025-01-14 20:00:00|8206|8204|8218.2|8214.2|8219.8|8217.8|8198.3|8196.3|3126
1736888400000|2025-01-14 21:00:00|8217.8|8213.8|8224|8220|8227.7|8223.7|8217.2|8213.2|0
1736892000000|2025-01-14 22:00:00|8223.9|8219.9|8222.5|8218.5|8224.1|8220.1|8222.2|8218.2|0
1736895600000|2025-01-14 23:00:00|8222.6|8218.6|8220.9|8216.9|8223.1|8219.1|8219.4|8215.4|0
1736899200000|2025-01-15 00:00:00|8220.8|8216.8|8223.8|8219.8|8223.9|8219.9|8218.5|8214.5|0
1736902800000|2025-01-15 01:00:00|8223.9|8219.9|8227.9|8224.9|8229.4|8226.4|8221.6|8217.8|163
1736906400000|2025-01-15 02:00:00|8227.4|8224.4|8224.4|8221.4|8228.4|8225.4|8223.4|8220.4|94
1736910000000|2025-01-15 03:00:00|8224.1|8221.1|8220.9|8217.9|8225.6|8222.6|8220.9|8217.9|81
1736913600000|2025-01-15 04:00:00|8221.4|8218.4|8222.9|8219.9|8222.9|8219.9|8220.1|8217.1|54
1736917200000|2025-01-15 05:00:00|8222.6|8219.6|8219.4|8216.4|8222.6|8219.6|8216.1|8213.1|107
1736920800000|2025-01-15 06:00:00|8219.1|8216.1|8218.6|8215.6|8221.1|8218.1|8216.6|8213.6|305
1736924400000|2025-01-15 07:00:00|8218.9|8215.9|8230.1|8228.1|8250.6|8248.6|8218.1|8215.6|4709
1736928000000|2025-01-15 08:00:00|8229.6|8228.6|8250.9|8249.9|8265.4|8264.4|8229.6|8228.6|11452
1736931600000|2025-01-15 09:00:00|8250.6|8249.6|8257.4|8256.4|8263.9|8262.9|8244.9|8243.9|4914
1736935200000|2025-01-15 10:00:00|8257.1|8256.1|8258.9|8257.9|8265.4|8264.4|8249.9|8248.9|3790
1736938800000|2025-01-15 11:00:00|8259.6|8258.6|8262.4|8261.4|8265.9|8264.9|8256.4|8255.4|3948
1736942400000|2025-01-15 12:00:00|8263.6|8262.6|8255.1|8254.1|8269.9|8268.9|8254.4|8253.4|3678
1736946000000|2025-01-15 13:00:00|8254.9|8253.9|8285.1|8284.1|8290.9|8289.9|8248.9|8247.9|9009
1736949600000|2025-01-15 14:00:00|8284.9|8283.9|8293.9|8292.9|8294.6|8293.6|8262.4|8261.4|7605
1736953200000|2025-01-15 15:00:00|8293.4|8292.4|8293.4|8292.4|8303.1|8302.1|8281.9|8280.9|8895
1736956800000|2025-01-15 16:00:00|8293.6|8292.6|8308|8306|8310.7|8308.7|8293.5|8291.5|20564
1736960400000|2025-01-15 17:00:00|8308.5|8306.5|8309.5|8307.5|8313.2|8311.2|8305.5|8303.5|3065
1736964000000|2025-01-15 18:00:00|8309.7|8307.7|8319|8317|8319|8317|8309.2|8307.2|1456
1736967600000|2025-01-15 19:00:00|8318.7|8316.7|8327.5|8325.5|8329.2|8327.2|8317|8315|1411
1736971200000|2025-01-15 20:00:00|8327.7|8325.7|8315.8|8311.8|8331|8329|8312.5|8310.5|2976
1736974800000|2025-01-15 21:00:00|8315.6|8311.6|8315.4|8311.4|8318.8|8314.8|8314.1|8310.1|0
1736978400000|2025-01-15 22:00:00|8315.5|8311.5|8322.3|8318.3|8323|8319|8314.3|8310.3|0
1736982000000|2025-01-15 23:00:00|8322.2|8318.2|8324.8|8320.8|8326|8322|8320.3|8316.3|0
1736985600000|2025-01-16 00:00:00|8324.9|8320.9|8325.5|8321.5|8330.8|8326.8|8324|8320|0
1736989200000|2025-01-16 01:00:00|8324.5|8320.5|8315|8312|8325.3|8322.3|8312.7|8309.7|479
1736992800000|2025-01-16 02:00:00|8315.3|8312.3|8312.5|8309.5|8317.5|8314.5|8309.8|8306.8|228
1736996400000|2025-01-16 03:00:00|8312.3|8309.3|8308|8305|8317.8|8314.8|8307|8304|257
1737000000000|2025-01-16 04:00:00|8308.3|8305.3|8314.5|8311.5|8316.8|8313.8|8308.3|8305.3|104
1737003600000|2025-01-16 05:00:00|8314.8|8311.8|8310.3|8307.3|8315.8|8312.8|8307.8|8304.8|136
1737007200000|2025-01-16 06:00:00|8310.5|8307.5|8322|8319|8327|8324|8310.5|8307.5|710
1737010800000|2025-01-16 07:00:00|8322.5|8319.5|8343|8341|8345.8|8343.8|8322.3|8319.5|2916
1737014400000|2025-01-16 08:00:00|8342.5|8341.5|8345.5|8344.5|8360|8359|8342.3|8341.3|13243
1737018000000|2025-01-16 09:00:00|8345|8344|8372.5|8371.5|8372.7|8371.7|8344.7|8343.7|6871
1737021600000|2025-01-16 10:00:00|8372.7|8371.7|8366.5|8365.5|8379|8378|8365|8364|5658
1737025200000|2025-01-16 11:00:00|8367|8366|8357.5|8356.5|8370|8369|8353.5|8352.5|4050
1737028800000|2025-01-16 12:00:00|8357.7|8356.7|8350.7|8349.7|8361|8360|8347.2|8346.2|2667
1737032400000|2025-01-16 13:00:00|8352.1|8351.1|8356.6|8355.6|8359.1|8358.1|8345.8|8344.8|4972
1737036000000|2025-01-16 14:00:00|8357.1|8356.1|8371.6|8370.6|8386.1|8385.1|8356.1|8355.1|8709
1737039600000|2025-01-16 15:00:00|8371.3|8370.3|8370.1|8369.1|8373.1|8372.1|8355.1|8354.1|9401
1737043200000|2025-01-16 16:00:00|8369.8|8368.8|8398.6|8396.6|8399.1|8397.1|8368.1|8367.1|20807
1737046800000|2025-01-16 17:00:00|8398.1|8396.1|8401.6|8399.6|8402.8|8400.8|8392.6|8390.6|4096
1737050400000|2025-01-16 18:00:00|8401.1|8399.1|8405.6|8403.6|8408.1|8406.1|8398.6|8396.6|3142
1737054000000|2025-01-16 19:00:00|8405.3|8403.3|8421.1|8419.1|8424.6|8422.6|8401.6|8399.6|2362
1737057600000|2025-01-16 20:00:00|8420.6|8418.6|8422.1|8418.1|8426.6|8424.6|8417.6|8415.6|4374
1737061200000|2025-01-16 21:00:00|8422.4|8418.4|8417.1|8413.1|8422.4|8418.4|8412|8408|0
1737064800000|2025-01-16 22:00:00|8417|8413|8417.5|8413.5|8418.2|8414.2|8417|8413|0
1737068400000|2025-01-16 23:00:00|8418.1|8414.1|8422.1|8418.1|8422.1|8418.1|8417.3|8413.3|0
1737072000000|2025-01-17 00:00:00|8422|8418|8423.1|8419.1|8424.5|8420.5|8420.5|8416.5|0
1737075600000|2025-01-17 01:00:00|8423.2|8419.2|8424.4|8421.4|8427.4|8424.4|8414.9|8411.9|479
1737079200000|2025-01-17 02:00:00|8425.4|8422.4|8423.2|8420.2|8430.2|8427.2|8422.2|8419.2|260
1737082800000|2025-01-17 03:00:00|8423.4|8420.4|8429.9|8426.9|8430.4|8427.4|8419.4|8416.4|204
1737086400000|2025-01-17 04:00:00|8430.2|8427.2|8427.7|8424.7|8432.2|8429.2|8423.9|8420.9|151
1737090000000|2025-01-17 05:00:00|8428.2|8425.2|8427.4|8424.4|8431.2|8428.2|8426.2|8423.2|59
1737093600000|2025-01-17 06:00:00|8427.7|8424.7|8431.7|8428.7|8431.9|8428.9|8426.9|8423.9|276
1737097200000|2025-01-17 07:00:00|8453.7|8450.7|8469.4|8467.4|8480.7|8478.7|8453.7|8450.7|5358
1737100800000|2025-01-17 08:00:00|8468.9|8467.9|8472.4|8471.4|8477.2|8476.2|8455.7|8454.7|13220
1737104400000|2025-01-17 09:00:00|8472.6|8471.6|8475.9|8474.9|8482.1|8481.1|8465.4|8464.4|7454
1737108000000|2025-01-17 10:00:00|8476.1|8475.1|8491.9|8490.9|8493.6|8492.6|8472.4|8471.4|13541
1737111600000|2025-01-17 11:00:00|8492.6|8491.6|8501.4|8500.4|8502.4|8501.4|8485.9|8484.9|5336
1737115200000|2025-01-17 12:00:00|8501.1|8500.1|8506.5|8505.5|8509.5|8508.5|8493.1|8492.1|5476
1737118800000|2025-01-17 13:00:00|8505.7|8504.7|8506.2|8505.2|8515|8514|8501.5|8500.5|5277
1737122400000|2025-01-17 14:00:00|8506|8505|8524.2|8523.2|8526.2|8525.2|8500.7|8499.7|11060
1737126000000|2025-01-17 15:00:00|8524.5|8523.5|8513.3|8512.3|8535|8534|8510.5|8509.5|11679
1737129600000|2025-01-17 16:00:00|8513|8512|8505.5|8503.5|8515.3|8514.3|8501.8|8499.8|21267
1737133200000|2025-01-17 17:00:00|8505.8|8503.8|8508.8|8506.8|8511.8|8509.8|8503.3|8501.3|1632
1737136800000|2025-01-17 18:00:00|8509.3|8507.3|8497.8|8495.8|8509.5|8507.5|8494.8|8492.8|1355
1737140400000|2025-01-17 19:00:00|8497.5|8495.5|8495.3|8493.3|8499.8|8497.8|8492.3|8490.3|945
1737144000000|2025-01-17 20:00:00|8495|8493|8504.4|8500.4|8509.8|8507.8|8491.5|8489.5|2492
1737147600000|2025-01-17 21:00:00|8504.2|8500.2|8503.4|8499.4|8504.5|8500.5|8501|8497|0
1737151200000|2025-01-17 22:00:00|8503.2|8499.2|8503.2|8499.2|8503.2|8499.2|8503.2|8499.2|0
1737327600000|2025-01-19 23:00:00|8509|8505|8499.9|8495.9|8509.1|8505.1|8497.4|8493.4|0
1737331200000|2025-01-20 00:00:00|8500.1|8496.1|8502.9|8498.9|8503.4|8499.4|8497.1|8493.1|0
1737334800000|2025-01-20 01:00:00|8502.8|8498.8|8490.7|8487.7|8503.7|8500.7|8490|8487|808
1737338400000|2025-01-20 02:00:00|8490.5|8487.5|8492.7|8489.7|8494.7|8491.7|8488.2|8485.2|121
1737342000000|2025-01-20 03:00:00|8492.5|8489.5|8500.2|8497.2|8500.5|8497.5|8492|8489|69
1737345600000|2025-01-20 04:00:00|8499.5|8496.5|8496.7|8493.7|8503|8500|8494.2|8491.2|115
1737349200000|2025-01-20 05:00:00|8497|8494|8496.7|8493.7|8497.7|8494.7|8494|8491|171
1737352800000|2025-01-20 06:00:00|8497|8494|8489.7|8486.7|8497|8494|8487.7|8484.7|241
1737356400000|2025-01-20 07:00:00|8490|8487|8499.2|8497.2|8502|8500|8484|8482|2029
1737360000000|2025-01-20 08:00:00|8498.7|8497.7|8523.5|8522.5|8529.7|8528.7|8498.7|8497.7|7395
1737363600000|2025-01-20 09:00:00|8524.2|8523.2|8520.7|8519.7|8533.7|8532.7|8515.5|8514.5|4085
1737367200000|2025-01-20 10:00:00|8521|8520|8520.5|8519.5|8525|8524|8510.5|8509.5|3737
1737370800000|2025-01-20 11:00:00|8520.7|8519.7|8513.2|8512.2|8522.2|8521.2|8511.7|8510.7|2451
1737374400000|2025-01-20 12:00:00|8513|8512|8516|8515|8524.5|8523.5|8510.5|8509.5|2559
1737378000000|2025-01-20 13:00:00|8515.5|8514.5|8529.2|8528.2|8531.5|8530.5|8512.2|8511.2|10316
1737381600000|2025-01-20 14:00:00|8529.5|8528.5|8549.2|8548.2|8549.5|8548.5|8522.2|8521.2|6983
1737385200000|2025-01-20 15:00:00|8549.5|8548.5|8525.4|8524.4|8550.7|8549.7|8522.7|8521.7|4711
1737388800000|2025-01-20 16:00:00|8525.7|8524.7|8514.9|8512.9|8529.2|8527.2|8512.7|8510.7|9226
1737392400000|2025-01-20 17:00:00|8514.7|8512.7|8523.9|8521.9|8526.9|8524.9|8504.4|8502.4|3839
1737396000000|2025-01-20 18:00:00|8524.2|8522.2|8512.9|8510.9|8525.4|8523.4|8512.9|8510.9|503
1737399600000|2025-01-20 19:00:00|8513.4|8511.4|8515.4|8513.4|8518.9|8516.9|8513.4|8511.4|366
1737403200000|2025-01-20 20:00:00|8514.9|8512.9|8523.2|8519.2|8525.2|8523.2|8513.4|8511.4|309
1737406800000|2025-01-20 21:00:00|8523.1|8519.1|8523.2|8519.2|8523.2|8519.2|8522.9|8518.9|0
1737414000000|2025-01-20 23:00:00|8524.8|8520.8|8529.5|8525.5|8529.9|8525.9|8517.3|8513.3|0
1737417600000|2025-01-21 00:00:00|8529.6|8525.6|8497.7|8493.7|8537.8|8533.8|8493.6|8489.6|0
1737421200000|2025-01-21 01:00:00|8497.5|8493.5|8520.5|8517.5|8523.7|8520.7|8492|8488|484
1737424800000|2025-01-21 02:00:00|8520.7|8517.7|8523.2|8520.2|8528.5|8525.5|8520.7|8517.7|145
1737428400000|2025-01-21 03:00:00|8523.5|8520.5|8527.7|8524.7|8536|8533|8523.5|8520.5|106
1737432000000|2025-01-21 04:00:00|8528|8525|8519|8516|8528.7|8525.7|8518.2|8515.2|66
1737435600000|2025-01-21 05:00:00|8519.2|8516.2|8521.5|8518.5|8524.2|8521.2|8514.5|8511.5|224
1737439200000|2025-01-21 06:00:00|8521.7|8518.7|8520.2|8517.2|8528.2|8525.2|8517|8514|523
1737442800000|2025-01-21 07:00:00|8519.7|8517.7|8528.7|8526.7|8533|8531|8515.2|8513.2|1443
1737446400000|2025-01-21 08:00:00|8528|8526|8531.3|8530.3|8545.2|8544.2|8522.5|8521.5|7881
1737450000000|2025-01-21 09:00:00|8530.8|8529.8|8534|8533|8538|8537|8527.8|8526.8|2859
1737453600000|2025-01-21 10:00:00|8534.3|8533.3|8518.3|8517.3|8540|8539|8518|8517|2561
1737457200000|2025-01-21 11:00:00|8518.5|8517.5|8521.8|8520.8|8525|8524|8516.5|8515.5|2719
1737460800000|2025-01-21 12:00:00|8521.3|8520.3|8515.5|8514.5|8524.5|8523.5|8514.3|8513.3|2882
1737464400000|2025-01-21 13:00:00|8515.8|8514.8|8537.8|8536.8|8540.3|8539.3|8512.8|8511.8|5724
1737468000000|2025-01-21 14:00:00|8538.3|8537.3|8541|8540|8541.3|8540.3|8522.8|8521.8|7381
1737471600000|2025-01-21 15:00:00|8541.5|8540.5|8533.1|8532.1|8547.8|8546.8|8525.6|8524.6|8055
1737475200000|2025-01-21 16:00:00|8533.3|8532.3|8554.1|8552.1|8555.1|8553.1|8530.8|8529.8|15773
1737478800000|2025-01-21 17:00:00|8553.8|8551.8|8557.6|8555.6|8558.6|8556.6|8548.8|8546.8|2018
1737482400000|2025-01-21 18:00:00|8557.3|8555.3|8553.3|8551.3|8558.6|8556.6|8550.6|8548.6|1023
1737486000000|2025-01-21 19:00:00|8553.1|8551.1|8559.6|8557.6|8560.6|8558.6|8552.1|8550.1|609
1737489600000|2025-01-21 20:00:00|8559.3|8557.3|8562.5|8558.5|8564.6|8562.6|8558.1|8556.1|1619
1737493200000|2025-01-21 21:00:00|8562.7|8558.7|8569.7|8565.7|8569.9|8565.9|8562.7|8558.7|0
1737496800000|2025-01-21 22:00:00|8566.6|8562.6|8568.3|8564.3|8570.7|8566.7|8565.5|8561.5|0
1737500400000|2025-01-21 23:00:00|8568.4|8564.4|8564|8560|8568.4|8564.4|8559.1|8555.1|0
1737504000000|2025-01-22 00:00:00|8567.4|8563.4|8570.8|8566.8|8571.8|8567.8|8561.7|8557.7|0
1737507600000|2025-01-22 01:00:00|8570.7|8566.7|8564.3|8561.3|8570.7|8566.7|8561.5|8558.5|638
1737511200000|2025-01-22 02:00:00|8564|8561|8560.3|8557.3|8567.5|8564.5|8560|8557|192
1737514800000|2025-01-22 03:00:00|8561.3|8558.3|8561.8|8558.8|8562.8|8559.8|8558.5|8555.5|58
1737518400000|2025-01-22 04:00:00|8562|8559|8566|8563|8566.3|8563.3|8559.3|8556.3|66
1737522000000|2025-01-22 05:00:00|8565.8|8562.8|8560.5|8557.5|8566|8563|8558.8|8555.8|106
1737525600000|2025-01-22 06:00:00|8560.3|8557.3|8550.5|8547.5|8561.8|8558.8|8550.5|8547.5|489
1737529200000|2025-01-22 07:00:00|8551|8548|8548.8|8546.8|8556.5|8554.5|8546.3|8544.3|2212
1737532800000|2025-01-22 08:00:00|8548.3|8547.3|8571.3|8570.3|8575.3|8574.3|8548.3|8547.3|9874
1737536400000|2025-01-22 09:00:00|8571.5|8570.5|8578.3|8577.3|8582.8|8581.8|8569.5|8568.5|5469
1737540000000|2025-01-22 10:00:00|8578|8577|8572.3|8571.3|8578|8577|8564.8|8563.8|3752
1737543600000|2025-01-22 11:00:00|8572|8571|8571.3|8570.3|8584|8583|8566.8|8565.8|3435
1737547200000|2025-01-22 12:00:00|8571.5|8570.5|8562.8|8561.8|8577.8|8576.8|8562.3|8561.3|3670
1737550800000|2025-01-22 13:00:00|8562.5|8561.5|8560.3|8559.3|8566.3|8565.3|8556.8|8555.8|3381
1737554400000|2025-01-22 14:00:00|8560.5|8559.5|8536|8535|8561.8|8560.8|8535.3|8534.3|7689
1737558000000|2025-01-22 15:00:00|8536.3|8535.3|8532.3|8531.3|8540.8|8539.8|8529.8|8528.8|8295
1737561600000|2025-01-22 16:00:00|8532.8|8531.8|8546.8|8544.8|8548.8|8546.8|8524.8|8523.8|13530
1737565200000|2025-01-22 17:00:00|8547.1|8545.1|8533.3|8531.3|8549.1|8547.1|8533.1|8531.1|2084
1737568800000|2025-01-22 18:00:00|8533.1|8531.1|8527.8|8525.8|8536.8|8534.8|8527.6|8525.6|1024
1737572400000|2025-01-22 19:00:00|8527.6|8525.6|8525.6|8523.6|8528.6|8526.6|8522.6|8520.6|950
1737576000000|2025-01-22 20:00:00|8526.1|8524.1|8513.8|8509.8|8527.6|8525.6|8511.8|8509.8|1892
1737579600000|2025-01-22 21:00:00|8513.9|8509.9|8517|8513|8517.2|8513.2|8512.4|8508.4|0
1737583200000|2025-01-22 22:00:00|8514.1|8510.1|8520.4|8516.4|8522.1|8518.1|8513.4|8509.4|0
1737586800000|2025-01-22 23:00:00|8517|8513|8521.3|8517.3|8522.6|8518.6|8514.1|8510.1|0
1737590400000|2025-01-23 00:00:00|8514.5|8510.5|8513.2|8509.2|8517.3|8513.3|8510.8|8506.8|0
1737594000000|2025-01-23 01:00:00|8512.9|8508.9|8512.9|8509.9|8523.4|8520.4|8511|8507|349
1737597600000|2025-01-23 02:00:00|8512.6|8509.6|8518.1|8515.1|8520.6|8517.6|8510.1|8507.1|135
1737601200000|2025-01-23 03:00:00|8518.4|8515.4|8518.9|8515.9|8520.4|8517.4|8515.1|8512.1|66
1737604800000|2025-01-23 04:00:00|8518.6|8515.6|8521.9|8518.9|8524.4|8521.4|8516.4|8513.4|165
1737608400000|2025-01-23 05:00:00|8521.4|8518.4|8518.1|8515.1|8523.9|8520.9|8517.6|8514.6|174
1737612000000|2025-01-23 06:00:00|8517.9|8514.9|8515.3|8512.3|8520.9|8517.9|8512.3|8509.3|294
1737615600000|2025-01-23 07:00:00|8515.5|8512.5|8529|8527|8531.5|8529.5|8515|8512|2496
1737619200000|2025-01-23 08:00:00|8528.5|8527.5|8535.8|8534.8|8550.8|8549.8|8528.5|8527.5|9647
1737622800000|2025-01-23 09:00:00|8536|8535|8531|8530|8545.5|8544.5|8529.3|8528.3|3425
1737626400000|2025-01-23 10:00:00|8530.8|8529.8|8537|8536|8543|8542|8528|8527|2766
1737630000000|2025-01-23 11:00:00|8536.8|8535.8|8537.5|8536.5|8544.3|8543.3|8533.3|8532.3|2501
1737633600000|2025-01-23 12:00:00|8537.8|8536.8|8554.5|8553.5|8556.3|8555.3|8533.3|8532.3|3639
1737637200000|2025-01-23 13:00:00|8554.3|8553.3|8548.3|8547.3|8560.8|8559.8|8546.3|8545.3|4266
1737640800000|2025-01-23 14:00:00|8549|8548|8558.3|8557.3|8562.5|8561.5|8547.8|8546.8|5855
1737644400000|2025-01-23 15:00:00|8558.5|8557.5|8557.8|8556.8|8571.3|8570.3|8554|8553|4968
1737648000000|2025-01-23 16:00:00|8558|8557|8563.3|8561.3|8569.8|8568.8|8554.3|8553.3|16435
1737651600000|2025-01-23 17:00:00|8563|8561|8554.8|8552.8|8567.3|8565.3|8553|8551|3433
1737655200000|2025-01-23 18:00:00|8555.3|8553.3|8555.8|8553.8|8559.3|8557.3|8552.3|8550.3|1340
1737658800000|2025-01-23 19:00:00|8555|8553|8556|8554|8559.8|8557.8|8552|8550|849
1737662400000|2025-01-23 20:00:00|8555.8|8553.8|8566.3|8562.3|8566.3|8564|8553.3|8551.3|1467
1737666000000|2025-01-23 21:00:00|8567.1|8563.1|8563.4|8559.4|8567.1|8563.1|8561.6|8557.6|0
1737669600000|2025-01-23 22:00:00|8563.5|8559.5|8563.5|8559.5|8564.2|8560.2|8563.3|8559.3|0
1737673200000|2025-01-23 23:00:00|8563.4|8559.4|8564.1|8560.1|8564.4|8560.4|8561.1|8557.1|0
1737676800000|2025-01-24 00:00:00|8564.2|8560.2|8564.9|8560.9|8566.1|8562.1|8561.5|8557.5|0
1737680400000|2025-01-24 01:00:00|8564.6|8560.6|8568.5|8565.5|8570|8567|8563.2|8560.2|195
1737684000000|2025-01-24 02:00:00|8568.7|8565.7|8577.5|8574.5|8578|8575|8568.2|8565.2|189
1737687600000|2025-01-24 03:00:00|8577.2|8574.2|8575.7|8572.7|8578.2|8575.2|8571.5|8568.5|98
1737691200000|2025-01-24 04:00:00|8575.5|8572.5|8574.2|8571.2|8576|8573|8571.2|8568.2|48
1737694800000|2025-01-24 05:00:00|8574|8571|8575.7|8572.7|8579|8576|8573.5|8570.5|103
1737698400000|2025-01-24 06:00:00|8576|8573|8575.2|8572.2|8578.5|8575.5|8572.7|8569.7|307
1737702000000|2025-01-24 07:00:00|8576|8573|8577.5|8575.5|8578.7|8576.7|8570.5|8568.5|1621
1737705600000|2025-01-24 08:00:00|8577|8576|8564.2|8563.2|8587.7|8586.7|8562.7|8561.7|8532
1737709200000|2025-01-24 09:00:00|8564.7|8563.7|8537|8536|8565.7|8564.7|8530.2|8529.2|6352
1737712800000|2025-01-24 10:00:00|8536.7|8535.7|8534|8533|8541|8540|8529.5|8528.5|4152
1737716400000|2025-01-24 11:00:00|8533.7|8532.7|8530|8529|8538|8537|8526.5|8525.5|3121
1737720000000|2025-01-24 12:00:00|8529.5|8528.5|8533.5|8532.5|8536.5|8535.5|8527.5|8526.5|3968
1737723600000|2025-01-24 13:00:00|8533.2|8532.2|8534|8533|8538.5|8537.5|8528.5|8527.5|2932
1737727200000|2025-01-24 14:00:00|8533.7|8532.7|8505|8504|8534|8533|8503.2|8502.2|8142
1737730800000|2025-01-24 15:00:00|8504.7|8503.7|8491.5|8490.5|8504.7|8503.7|8488|8487|8256
1737734400000|2025-01-24 16:00:00|8491.2|8490.2|8494.5|8492.5|8500|8498|8490.5|8489.5|14358
1737738000000|2025-01-24 17:00:00|8494.2|8492.2|8487.5|8485.5|8497|8495|8486.5|8484.5|1858
1737741600000|2025-01-24 18:00:00|8487|8485|8489.5|8487.5|8494|8492|8486|8484|1341
1737745200000|2025-01-24 19:00:00|8489.2|8487.2|8488.2|8486.2|8493|8491|8484.5|8482.5|912
1737748800000|2025-01-24 20:00:00|8488.5|8486.5|8481.8|8477.8|8492.5|8490.5|8475.7|8473.7|2366
1737752400000|2025-01-24 21:00:00|8481.9|8477.9|8481.5|8477.5|8482|8478|8477.4|8473.4|0
1737756000000|2025-01-24 22:00:00|8480.3|8476.3|8480.3|8476.3|8480.3|8476.3|8480.3|8476.3|0
1737932400000|2025-01-26 23:00:00|8461.1|8457.1|8472|8468|8473.9|8469.9|8461|8457|0
1737936000000|2025-01-27 00:00:00|8465.6|8461.6|8462.9|8458.9|8470.8|8466.8|8460.5|8456.5|0
1737939600000|2025-01-27 01:00:00|8462.5|8458.5|8462|8459|8473.2|8470.2|8450|8447|1250
1737943200000|2025-01-27 02:00:00|8462.2|8459.2|8477.2|8474.2|8479|8476|8462.2|8459.2|330
1737946800000|2025-01-27 03:00:00|8476.7|8473.7|8487.2|8484.2|8489.2|8486.2|8475.2|8472.2|212
1737950400000|2025-01-27 04:00:00|8487.5|8484.5|8484.2|8481.2|8487.5|8484.5|8480.2|8477.2|75
1737954000000|2025-01-27 05:00:00|8484|8481|8470.2|8467.2|8485.5|8482.5|8469.7|8466.7|123
1737957600000|2025-01-27 06:00:00|8470.5|8467.5|8432|8429|8472.5|8469.5|8428.5|8425.5|1632
1737961200000|2025-01-27 07:00:00|8432.2|8429.2|8458.7|8456.7|8466|8464|8432.2|8429.2|3311
1737964800000|2025-01-27 08:00:00|8458.2|8457.2|8486.2|8485.2|8486.2|8485.2|8458.2|8457.2|12618
1737968400000|2025-01-27 09:00:00|8485.7|8484.7|8483.5|8482.5|8492|8491|8474.5|8473.5|5776
1737972000000|2025-01-27 10:00:00|8482|8481|8473.7|8472.7|8487.5|8486.5|8473.5|8472.5|4854
1737975600000|2025-01-27 11:00:00|8473.5|8472.5|8474.5|8473.5|8487.7|8486.7|8472.7|8471.7|3766
1737979200000|2025-01-27 12:00:00|8475.2|8474.2|8480.5|8479.5|8487.5|8486.5|8473.5|8472.5|2661
1737982800000|2025-01-27 13:00:00|8479.7|8478.7|8491|8490|8491.5|8490.5|8477.5|8476.5|3470
1737986400000|2025-01-27 14:00:00|8490.7|8489.7|8507.5|8506.5|8508|8507|8478|8477|7264
1737990000000|2025-01-27 15:00:00|8508|8507|8504|8503|8513.5|8512.5|8497.5|8496.5|6930
1737993600000|2025-01-27 16:00:00|8504.5|8503.5|8494.5|8492.5|8513|8512|8491.5|8489.5|14664
1737997200000|2025-01-27 17:00:00|8495.2|8493.2|8495.5|8493.5|8505.2|8503.2|8493.7|8491.7|1918
1738000800000|2025-01-27 18:00:00|8495.7|8493.7|8508.7|8506.7|8510|8508|8494|8492|1394
1738004400000|2025-01-27 19:00:00|8509|8507|8515.5|8513.5|8525.7|8523.7|8509|8507|1582
1738008000000|2025-01-27 20:00:00|8515.7|8513.7|8523.3|8519.3|8524.5|8522.5|8511.2|8509.2|2455
1738011600000|2025-01-27 21:00:00|8523.6|8519.6|8533.5|8529.5|8533.6|8529.6|8521|8517|0
1738015200000|2025-01-27 22:00:00|8533.6|8529.6|8536.8|8532.8|8536.8|8532.8|8533|8529|0
1738018800000|2025-01-27 23:00:00|8537.7|8533.7|8528.9|8524.9|8539.1|8535.1|8518.4|8514.4|0
1738022400000|2025-01-28 00:00:00|8528.7|8524.7|8522.2|8518.2|8530.2|8526.2|8518|8514|0
1738026000000|2025-01-28 01:00:00|8522.3|8518.3|8510.7|8507.7|8531.5|8528.5|8509|8506|513
1738029600000|2025-01-28 02:00:00|8510.5|8507.5|8520.5|8517.5|8523.7|8520.7|8505.7|8502.7|284
1738033200000|2025-01-28 03:00:00|8520.2|8517.2|8521|8518|8523.2|8520.2|8517.5|8514.5|116
1738036800000|2025-01-28 04:00:00|8520.7|8517.7|8523.7|8520.7|8524.7|8521.7|8518|8515|126
1738040400000|2025-01-28 05:00:00|8523.5|8520.5|8517.2|8514.2|8528.7|8525.7|8514|8511|145
1738044000000|2025-01-28 06:00:00|8517.5|8514.5|8509.7|8506.7|8519.5|8516.5|8506.2|8503.2|252
1738047600000|2025-01-28 07:00:00|8508.7|8505.7|8512.7|8510.7|8523.5|8521.5|8497.2|8495.2|2642
1738051200000|2025-01-28 08:00:00|8512.2|8511.2|8535.5|8534.5|8539|8538|8512|8511|10421
1738054800000|2025-01-28 09:00:00|8536.5|8535.5|8542.2|8541.2|8553|8552|8532.5|8531.5|3430
1738058400000|2025-01-28 10:00:00|8542.5|8541.5|8550.5|8549.5|8554|8553|8541|8540|2256
1738062000000|2025-01-28 11:00:00|8551.2|8550.2|8551|8550|8556|8555|8546|8545|2245
1738065600000|2025-01-28 12:00:00|8551.2|8550.2|8547.5|8546.5|8551.5|8550.5|8534.5|8533.5|2815
1738069200000|2025-01-28 13:00:00|8548.2|8547.2|8558.5|8557.5|8561.5|8560.5|8545|8544|3123
1738072800000|2025-01-28 14:00:00|8559.2|8558.2|8553.2|8552.2|8572.5|8571.5|8549.2|8548.2|5464
1738076400000|2025-01-28 15:00:00|8554.5|8553.5|8545.2|8544.2|8556.5|8555.5|8536|8535|5312
1738080000000|2025-01-28 16:00:00|8545.5|8544.5|8523|8521|8547.7|8546.7|8518|8516|12799
1738083600000|2025-01-28 17:00:00|8522.7|8520.7|8526.5|8524.5|8529.5|8527.5|8521|8519|2290
1738087200000|2025-01-28 18:00:00|8526.7|8524.7|8527.5|8525.5|8534.7|8532.7|8526.7|8524.7|1009
1738090800000|2025-01-28 19:00:00|8528|8526|8534.2|8532.2|8535.7|8533.7|8524.7|8522.7|906
1738094400000|2025-01-28 20:00:00|8533.7|8531.7|8541.4|8537.4|8543.5|8541.5|8533.5|8531.5|1269
1738098000000|2025-01-28 21:00:00|8541.2|8537.2|8537.2|8533.2|8541.2|8537.2|8535.7|8531.7|0
1738101600000|2025-01-28 22:00:00|8537.3|8533.3|8538.4|8534.4|8539|8535|8537|8533|0
1738105200000|2025-01-28 23:00:00|8538.6|8534.6|8536.2|8532.2|8541.2|8537.2|8535.7|8531.7|0
1738108800000|2025-01-29 00:00:00|8536.3|8532.3|8540.7|8536.7|8542.7|8538.7|8535.3|8531.3|0
1738112400000|2025-01-29 01:00:00|8540.5|8536.5|8547.3|8544.3|8551.3|8548.3|8538.5|8534.5|253
1738116000000|2025-01-29 02:00:00|8547.6|8544.6|8543.1|8540.1|8550.1|8547.1|8541.3|8538.3|73
1738119600000|2025-01-29 03:00:00|8543.3|8540.3|8538.3|8535.3|8543.3|8540.3|8534.6|8531.6|116
1738123200000|2025-01-29 04:00:00|8538.6|8535.6|8537.3|8534.3|8543.6|8540.6|8537.3|8534.3|79
1738126800000|2025-01-29 05:00:00|8537.1|8534.1|8537.6|8534.6|8538.8|8535.8|8535.8|8532.8|28
1738130400000|2025-01-29 06:00:00|8538.6|8535.6|8544.6|8541.6|8551.1|8548.1|8537.1|8534.1|948
1738134000000|2025-01-29 07:00:00|8544.3|8541.3|8532.3|8530.3|8545.1|8543.1|8525.8|8523.8|1407
1738137600000|2025-01-29 08:00:00|8531.8|8530.8|8535.4|8534.4|8541.3|8540.3|8518.1|8517.1|7160
1738141200000|2025-01-29 09:00:00|8535.2|8534.2|8544.7|8543.7|8546.4|8545.4|8529.2|8528.2|2945
1738144800000|2025-01-29 10:00:00|8544.9|8543.9|8555.2|8554.2|8555.2|8554.2|8543.7|8542.7|2762
1738148400000|2025-01-29 11:00:00|8555.9|8554.9|8560.9|8559.9|8563.7|8562.7|8553.2|8552.2|1901
1738152000000|2025-01-29 12:00:00|8560.7|8559.7|8559.9|8558.9|8565.4|8564.4|8555.7|8554.7|2669
1738155600000|2025-01-29 13:00:00|8560.2|8559.2|8561.7|8560.7|8564.2|8563.2|8554.7|8553.7|2676
1738159200000|2025-01-29 14:00:00|8561.4|8560.4|8580.9|8579.9|8581.7|8580.7|8558.9|8557.9|4203
1738162800000|2025-01-29 15:00:00|8581.2|8580.2|8562.5|8561.5|8585.7|8584.7|8561|8560|6029
1738166400000|2025-01-29 16:00:00|8563|8562|8549.2|8547.2|8564.7|8563.7|8547|8545|10122
1738170000000|2025-01-29 17:00:00|8549.5|8547.5|8542.7|8540.7|8552|8550|8541.5|8539.5|1677
1738173600000|2025-01-29 18:00:00|8542.5|8540.5|8542.7|8540.7|8552.5|8550.5|8531|8529|1576
1738177200000|2025-01-29 19:00:00|8542|8540|8539.5|8537.5|8547|8545|8518.5|8516.5|2276
1738180800000|2025-01-29 20:00:00|8539.2|8537.2|8540.2|8536.2|8545.2|8543.2|8530.7|8528.7|1977
1738184400000|2025-01-29 21:00:00|8539.8|8535.8|8544.3|8540.3|8547.4|8543.4|8522.8|8518.8|0
1738188000000|2025-01-29 22:00:00|8544.1|8540.1|8545.3|8541.3|8549.9|8545.9|8543.3|8539.3|0
1738191600000|2025-01-29 23:00:00|8544.9|8540.9|8542.5|8538.5|8546.1|8542.1|8538.6|8534.6|0
1738195200000|2025-01-30 00:00:00|8542.6|8538.6|8553|8549|8554.3|8550.3|8541.6|8537.6|0
1738198800000|2025-01-30 01:00:00|8552.3|8548.3|8559.4|8556.4|8561.4|8558.4|8544.2|8540.2|171
1738202400000|2025-01-30 02:00:00|8559.6|8556.6|8557.1|8554.1|8563.6|8560.6|8554.4|8551.4|169
1738206000000|2025-01-30 03:00:00|8558.4|8555.4|8556.6|8553.6|8560.4|8557.4|8554.4|8551.4|59
1738209600000|2025-01-30 04:00:00|8556.4|8553.4|8549.9|8546.9|8557.1|8554.1|8549.6|8546.6|51
1738213200000|2025-01-30 05:00:00|8549.1|8546.1|8549.9|8546.9|8551.1|8548.1|8547.1|8544.1|115
1738216800000|2025-01-30 06:00:00|8550.6|8547.6|8551.1|8548.1|8553.6|8550.6|8547.4|8544.4|287
1738220400000|2025-01-30 07:00:00|8551.6|8548.6|8555.1|8553.1|8562.6|8560.6|8549.9|8547.9|1195
1738224000000|2025-01-30 08:00:00|8554.6|8553.6|8567.8|8566.8|8574.5|8573.5|8547.4|8546.4|6053
1738227600000|2025-01-30 09:00:00|8568.5|8567.5|8569.5|8568.5|8579.8|8578.8|8564|8563|3101
1738231200000|2025-01-30 10:00:00|8569.3|8568.3|8586|8585|8587.5|8586.5|8567.5|8566.5|2359
1738234800000|2025-01-30 11:00:00|8586.3|8585.3|8597.8|8596.8|8600.3|8599.3|8583.8|8582.8|3174
1738238400000|2025-01-30 12:00:00|8598.5|8597.5|8600.2|8599.2|8605.2|8604.2|8592.3|8591.3|3113
1738242000000|2025-01-30 13:00:00|8599.9|8598.9|8613.4|8612.4|8619.2|8618.2|8598.9|8597.9|4246
1738245600000|2025-01-30 14:00:00|8612.4|8611.4|8619.4|8618.4|8620.9|8619.9|8605.2|8604.2|5922
1738249200000|2025-01-30 15:00:00|8619.2|8618.2|8645.5|8644.5|8651.3|8650.3|8617.7|8616.7|10012
1738252800000|2025-01-30 16:00:00|8645.3|8644.3|8660.8|8658.8|8662|8660|8644.5|8642.5|15945
1738256400000|2025-01-30 17:00:00|8661|8659|8676.8|8674.8|8677.8|8675.8|8657.8|8655.8|2509
1738260000000|2025-01-30 18:00:00|8677|8675|8681.8|8679.8|8684.8|8682.8|8677|8675|3857
1738263600000|2025-01-30 19:00:00|8681.3|8679.3|8680.8|8678.8|8685.8|8683.8|8678.5|8676.5|1205
1738267200000|2025-01-30 20:00:00|8680.5|8678.5|8667.9|8663.9|8684.8|8682.8|8646.8|8644.8|5092
1738270800000|2025-01-30 21:00:00|8666.8|8662.8|8664.8|8660.8|8673.3|8669.3|8661.5|8657.5|0
1738274400000|2025-01-30 22:00:00|8664.9|8660.9|8670.8|8666.8|8672.2|8668.2|8664.5|8660.5|0
1738278000000|2025-01-30 23:00:00|8671.3|8667.3|8675.6|8671.6|8679.1|8675.1|8669.5|8665.5|0
1738281600000|2025-01-31 00:00:00|8675.7|8671.7|8670.9|8666.9|8675.7|8671.7|8669.7|8665.7|0
1738285200000|2025-01-31 01:00:00|8670.8|8666.8|8666.4|8663.4|8671.4|8668.4|8658.9|8655.9|353
1738288800000|2025-01-31 02:00:00|8666.6|8663.6|8661.6|8658.6|8666.9|8663.9|8660.9|8657.9|116
1738292400000|2025-01-31 03:00:00|8661.4|8658.4|8659.1|8656.1|8662.9|8659.9|8657.9|8654.9|119
1738296000000|2025-01-31 04:00:00|8659.6|8656.6|8662.6|8659.6|8664.9|8661.9|8658.6|8655.6|117
1738299600000|2025-01-31 05:00:00|8662.9|8659.9|8663.1|8660.1|8665.4|8662.4|8661.9|8658.9|73
1738303200000|2025-01-31 06:00:00|8662.9|8659.9|8658.9|8655.9|8669.4|8666.4|8658.9|8655.9|313
1738306800000|2025-01-31 07:00:00|8658.6|8655.6|8669.1|8667.1|8672.9|8670.9|8657.9|8655.6|1960
1738310400000|2025-01-31 08:00:00|8668.6|8667.6|8677.4|8676.4|8680.1|8679.1|8662.9|8661.9|7728
1738314000000|2025-01-31 09:00:00|8682.1|8681.1|8674.6|8673.6|8693.6|8692.6|8674.4|8673.4|5022
1738317600000|2025-01-31 10:00:00|8674.4|8673.4|8670.6|8669.6|8676.9|8675.9|8665.4|8664.4|2925
1738321200000|2025-01-31 11:00:00|8670.9|8669.9|8676.9|8675.9|8682.6|8681.6|8669.4|8668.4|2099
1738324800000|2025-01-31 12:00:00|8677.4|8676.4|8677.4|8676.4|8680.4|8679.4|8670.9|8669.9|2847
1738328400000|2025-01-31 13:00:00|8677.6|8676.6|8688.4|8687.4|8689.1|8688.1|8670.9|8669.9|3184
1738332000000|2025-01-31 14:00:00|8688.1|8687.1|8670.4|8669.4|8689.4|8688.4|8663.4|8662.4|6371
1738335600000|2025-01-31 15:00:00|8670.1|8669.1|8670.4|8669.4|8679.4|8678.4|8666.9|8665.9|7317
1738339200000|2025-01-31 16:00:00|8670.7|8669.7|8667.9|8665.9|8684.2|8682.2|8665.2|8664.2|28011
1738342800000|2025-01-31 17:00:00|8667.7|8665.7|8679.4|8677.4|8682.2|8680.2|8665.4|8663.4|3531
1738346400000|2025-01-31 18:00:00|8679.2|8677.2|8663.2|8661.2|8686.7|8684.7|8659.2|8657.2|4280
1738350000000|2025-01-31 19:00:00|8663.4|8661.4|8646.4|8644.4|8664.7|8662.7|8639.7|8637.7|2243
1738353600000|2025-01-31 20:00:00|8646.2|8644.2|8639|8635|8646.2|8644.2|8631.2|8629.2|3232
1738357200000|2025-01-31 21:00:00|8638.9|8634.9|8638.7|8634.7|8639.8|8635.8|8631.7|8627.7|0
1738360800000|2025-01-31 22:00:00|8638.6|8634.6|8638.6|8634.6|8638.6|8634.6|8638.6|8634.6|0
1738537200000|2025-02-02 23:00:00|8531|8527|8618|8614|8622.3|8618.3|8530.5|8526.5|0
1738540800000|2025-02-03 00:00:00|8617.9|8613.9|8595.6|8591.6|8627.9|8623.9|8565.8|8561.8|0
1738544400000|2025-02-03 01:00:00|8595.5|8591.5|8563.5|8560.5|8595.5|8591.5|8529.3|8526.3|1660
1738548000000|2025-02-03 02:00:00|8563.8|8560.8|8558|8555|8564|8561|8553.5|8550.5|739
1738551600000|2025-02-03 03:00:00|8558.3|8555.3|8575|8572|8576|8573|8555.8|8552.8|568
1738555200000|2025-02-03 04:00:00|8574.5|8571.5|8564.3|8561.3|8576.8|8573.8|8553|8550|791
1738558800000|2025-02-03 05:00:00|8564|8561|8573.3|8570.3|8575.5|8572.5|8561.5|8558.5|252
1738562400000|2025-02-03 06:00:00|8572.8|8569.8|8558|8555|8574.3|8571.3|8551|8548|886
1738566000000|2025-02-03 07:00:00|8559|8556|8562.3|8560.3|8579.3|8577.3|8554.8|8552.8|4337
1738569600000|2025-02-03 08:00:00|8561.8|8560.8|8566.7|8565.7|8585.5|8584.5|8556.4|8555.4|19606
1738573200000|2025-02-03 09:00:00|8566.4|8565.4|8559.9|8558.9|8567.4|8566.4|8545.2|8544.2|7802
1738576800000|2025-02-03 10:00:00|8560.2|8559.2|8563.4|8562.4|8570.7|8569.7|8556.9|8555.9|3790
1738580400000|2025-02-03 11:00:00|8563.7|8562.7|8561.4|8560.4|8578.7|8577.7|8560.7|8559.7|3479
1738584000000|2025-02-03 12:00:00|8560.9|8559.9|8551.8|8550.8|8569.2|8568.2|8548.1|8547.1|3916
1738587600000|2025-02-03 13:00:00|8552.1|8551.1|8552.6|8551.6|8568.1|8567.1|8547.6|8546.6|6972
1738591200000|2025-02-03 14:00:00|8552.3|8551.3|8523.6|8522.6|8562.8|8561.8|8523.1|8522.1|9536
1738594800000|2025-02-03 15:00:00|8521.3|8520.3|8572.4|8571.4|8595.7|8594.7|8509.3|8508.3|14259
1738598400000|2025-02-03 16:00:00|8571.9|8570.9|8578.4|8576.4|8591.7|8589.7|8556.4|8555.4|20901
1738602000000|2025-02-03 17:00:00|8578.7|8576.7|8557.9|8555.9|8579.7|8577.7|8550.4|8548.4|6153
1738605600000|2025-02-03 18:00:00|8556.9|8554.9|8572.4|8570.4|8574.2|8572.2|8550.9|8548.9|1682
1738609200000|2025-02-03 19:00:00|8572.7|8570.7|8577.2|8575.2|8582.7|8580.7|8568.7|8566.7|1334
1738612800000|2025-02-03 20:00:00|8577.4|8575.4|8550.8|8546.8|8579.4|8577.4|8549.7|8546.8|2164
1738616400000|2025-02-03 21:00:00|8551|8547|8584.2|8580.2|8594.8|8590.8|8551|8547|0
1738620000000|2025-02-03 22:00:00|8584.1|8580.1|8591.3|8587.3|8591.3|8587.3|8583|8579|0
1738623600000|2025-02-03 23:00:00|8592.6|8588.6|8584.8|8580.8|8597.1|8593.1|8580.9|8576.9|0
1738627200000|2025-02-04 00:00:00|8584.7|8580.7|8577.2|8573.2|8584.8|8580.8|8569.2|8565.2|0
1738630800000|2025-02-04 01:00:00|8576.8|8572.8|8570.3|8567.3|8576.8|8572.8|8561|8558|475
1738634400000|2025-02-04 02:00:00|8570.5|8567.5|8586.8|8583.8|8589|8586|8570.5|8567.5|319
1738638000000|2025-02-04 03:00:00|8587|8584|8578.8|8575.8|8588.5|8585.5|8574.5|8571.5|197
1738641600000|2025-02-04 04:00:00|8578.5|8575.5|8575.8|8572.8|8582.5|8579.5|8575.8|8572.8|135
1738645200000|2025-02-04 05:00:00|8575|8572|8560|8557|8577.3|8574.3|8539|8536|378
1738648800000|2025-02-04 06:00:00|8560.3|8557.3|8566.3|8563.3|8567|8564|8548.5|8545.5|395
1738652400000|2025-02-04 07:00:00|8566|8563|8556|8554|8569.5|8567.5|8554.3|8552.3|2028
1738656000000|2025-02-04 08:00:00|8555.5|8554.5|8533.9|8532.9|8568.5|8567.5|8523.3|8522.3|11955
1738659600000|2025-02-04 09:00:00|8534.6|8533.6|8563.1|8562.1|8569.1|8568.1|8534.6|8533.6|4796
1738663200000|2025-02-04 10:00:00|8562.9|8561.9|8573.9|8572.9|8573.9|8572.9|8558.6|8557.6|2400
1738666800000|2025-02-04 11:00:00|8574.1|8573.1|8563.6|8562.6|8576.1|8575.1|8557.4|8556.4|3420
1738670400000|2025-02-04 12:00:00|8563.9|8562.9|8573.8|8572.8|8582.6|8581.6|8563.9|8562.9|4075
1738674000000|2025-02-04 13:00:00|8573.6|8572.6|8555.3|8554.3|8578.1|8577.1|8549.1|8548.1|4320
1738677600000|2025-02-04 14:00:00|8555.1|8554.1|8577.1|8576.1|8577.3|8576.3|8547.8|8546.8|5817
1738681200000|2025-02-04 15:00:00|8577.3|8576.3|8557|8556|8581.8|8580.8|8555|8554|8621
1738684800000|2025-02-04 16:00:00|8557.3|8556.3|8563.8|8561.8|8576.8|8574.8|8555.3|8553.3|11434
1738688400000|2025-02-04 17:00:00|8564|8562|8559|8557|8569.8|8567.8|8552.8|8550.8|3544
1738692000000|2025-02-04 18:00:00|8558.8|8556.8|8549.3|8547.3|8564.3|8562.3|8548.3|8546.3|2000
1738695600000|2025-02-04 19:00:00|8548.8|8546.8|8555|8553|8561.8|8559.8|8548.3|8546.3|2858
1738699200000|2025-02-04 20:00:00|8555.3|8553.3|8554.3|8550.3|8557.5|8555.5|8548|8546|2110
1738702800000|2025-02-04 21:00:00|8554.1|8550.1|8539.8|8535.8|8556.4|8552.4|8539.1|8535.1|0
1738706400000|2025-02-04 22:00:00|8539.7|8535.7|8538.9|8534.9|8540.6|8536.6|8537.3|8533.3|0
1738710000000|2025-02-04 23:00:00|8538.8|8534.8|8539.6|8535.6|8543.2|8539.2|8536.5|8532.5|0
1738713600000|2025-02-05 00:00:00|8539.7|8535.7|8555.1|8551.1|8555.2|8551.2|8537.6|8533.6|0
1738717200000|2025-02-05 01:00:00|8555|8551|8555.9|8552.9|8569.1|8566.1|8554.3|8550.3|351
1738720800000|2025-02-05 02:00:00|8556.1|8553.1|8553.9|8550.9|8560.4|8557.4|8552.4|8549.4|190
1738724400000|2025-02-05 03:00:00|8554.1|8551.1|8555.9|8552.9|8559.1|8556.1|8553.1|8550.1|42
1738728000000|2025-02-05 04:00:00|8556.1|8553.1|8555.4|8552.4|8557.9|8554.9|8553.9|8550.9|72
1738731600000|2025-02-05 05:00:00|8555.6|8552.6|8551.1|8548.1|8555.9|8552.9|8550.1|8547.1|107
1738735200000|2025-02-05 06:00:00|8550.9|8547.9|8546.6|8543.6|8553.9|8550.9|8546.1|8543.1|340
1738738800000|2025-02-05 07:00:00|8546.9|8543.9|8547.6|8545.6|8557.6|8555.6|8541.6|8539.6|1952
1738742400000|2025-02-05 08:00:00|8547.1|8546.1|8561.9|8560.9|8579.4|8578.4|8547.1|8546.1|8077
1738746000000|2025-02-05 09:00:00|8562.4|8561.4|8566.4|8565.4|8571.4|8570.4|8549.9|8548.9|3472
1738749600000|2025-02-05 10:00:00|8566.6|8565.6|8571.1|8570.1|8572.9|8571.9|8558.9|8557.9|2356
1738753200000|2025-02-05 11:00:00|8571.4|8570.4|8586.6|8585.6|8587.9|8586.9|8570.4|8569.4|3589
1738756800000|2025-02-05 12:00:00|8586.4|8585.4|8590.4|8589.4|8590.6|8589.6|8577.9|8576.9|2648
1738760400000|2025-02-05 13:00:00|8590.1|8589.1|8603.9|8602.9|8605.9|8604.9|8587.9|8586.9|4012
1738764000000|2025-02-05 14:00:00|8604.4|8603.4|8598.4|8597.4|8611.4|8610.4|8596.4|8595.4|5883
1738767600000|2025-02-05 15:00:00|8602.6|8601.6|8613.4|8612.4|8614.4|8613.4|8587.1|8586.1|7236
1738771200000|2025-02-05 16:00:00|8612.9|8611.9|8635.1|8633.1|8637.4|8635.4|8606.4|8605.4|16581
1738774800000|2025-02-05 17:00:00|8634.9|8632.9|8641.1|8639.1|8642.4|8640.4|8630.4|8628.4|2655
1738778400000|2025-02-05 18:00:00|8640.9|8638.9|8647.4|8645.4|8653.6|8651.6|8640.4|8638.4|1817
1738782000000|2025-02-05 19:00:00|8646.9|8644.9|8649.4|8647.4|8657.9|8655.9|8646.9|8644.9|1073
1738785600000|2025-02-05 20:00:00|8649.1|8647.1|8659|8655|8665.6|8663.6|8649.1|8647.1|4085
1738789200000|2025-02-05 21:00:00|8656.2|8652.2|8659.6|8655.6|8662.2|8658.2|8654.2|8650.2|0
1738792800000|2025-02-05 22:00:00|8659.7|8655.7|8662.5|8658.5|8663.3|8659.3|8659.3|8655.3|0
1738796400000|2025-02-05 23:00:00|8662.1|8658.1|8662.7|8658.7|8663|8659|8659.3|8655.3|0
1738800000000|2025-02-06 00:00:00|8662.5|8658.5|8669.3|8665.3|8676.2|8672.2|8662.1|8658.1|0
1738803600000|2025-02-06 01:00:00|8669.4|8665.4|8671.5|8668.5|8675.5|8672.5|8667.8|8664.3|550
1738807200000|2025-02-06 02:00:00|8671.3|8668.3|8676.8|8673.8|8677|8674|8669|8666|456
1738810800000|2025-02-06 03:00:00|8677|8674|8673.5|8670.5|8678|8675|8673|8670|110
1738814400000|2025-02-06 04:00:00|8673.8|8670.8|8671|8668|8675.5|8672.5|8670.5|8667.5|141
1738818000000|2025-02-06 05:00:00|8670.8|8667.8|8678.5|8675.5|8679.3|8676.3|8670.3|8667.3|103
1738821600000|2025-02-06 06:00:00|8678.8|8675.8|8676.5|8673.5|8682|8679|8676.3|8673.3|334
1738825200000|2025-02-06 07:00:00|8678|8675|8681.5|8679.5|8698.5|8696.5|8678|8675|1988
1738828800000|2025-02-06 08:00:00|8681|8680|8723.3|8722.3|8723.3|8722.3|8678|8677|10266
1738832400000|2025-02-06 09:00:00|8723|8722|8724|8723|8725.5|8724.5|8714.3|8713.3|5432
1738836000000|2025-02-06 10:00:00|8724.3|8723.3|8732.8|8731.8|8741.3|8740.3|8723|8722|4687
1738839600000|2025-02-06 11:00:00|8733|8732|8719|8718|8734.5|8733.5|8719|8718|3392
1738843200000|2025-02-06 12:00:00|8718.8|8717.8|8765.3|8764.3|8770.5|8769.5|8718|8717|10547
1738846800000|2025-02-06 13:00:00|8765.5|8764.5|8757.8|8756.8|8771|8770|8752.3|8751.3|5710
1738850400000|2025-02-06 14:00:00|8758.3|8757.3|8749.3|8748.3|8766.5|8765.5|8739.5|8738.5|7512
1738854000000|2025-02-06 15:00:00|8749|8748|8739|8738|8756.8|8755.8|8736.8|8735.8|8813
1738857600000|2025-02-06 16:00:00|8738.8|8737.8|8725.5|8723.5|8743.3|8742.3|8724.8|8722.8|16946
1738861200000|2025-02-06 17:00:00|8725.3|8723.3|8724.3|8722.3|8731.3|8729.3|8713.3|8711.3|3718
1738864800000|2025-02-06 18:00:00|8724|8722|8709.3|8707.3|8724|8722|8708|8706|3612
1738868400000|2025-02-06 19:00:00|8708.8|8706.8|8701.3|8699.3|8710|8708|8693.3|8691.3|1921
1738872000000|2025-02-06 20:00:00|8701|8699|8711.6|8707.6|8714.8|8712.8|8699.5|8697.5|1920
1738875600000|2025-02-06 21:00:00|8712.5|8708.5|8702.2|8698.2|8712.8|8708.8|8690.4|8686.4|0
1738879200000|2025-02-06 22:00:00|8702.3|8698.3|8701.6|8697.6|8702.6|8698.6|8700|8696|0
1738882800000|2025-02-06 23:00:00|8700.8|8696.8|8709.3|8705.3|8709.5|8705.5|8699.3|8695.3|0
1738886400000|2025-02-07 00:00:00|8709.2|8705.2|8711.4|8707.4|8711.6|8707.6|8706.7|8702.7|0
1738890000000|2025-02-07 01:00:00|8711.5|8707.5|8707.6|8704.6|8716.1|8713.1|8705.4|8702.4|350
1738893600000|2025-02-07 02:00:00|8707.4|8704.4|8714.9|8711.9|8715.4|8712.4|8707.1|8704.1|113
1738897200000|2025-02-07 03:00:00|8715.1|8712.1|8711.9|8708.9|8715.6|8712.6|8710.9|8707.9|72
1738900800000|2025-02-07 04:00:00|8711.6|8708.6|8710.9|8707.9|8714.4|8711.4|8709.4|8706.4|111
1738904400000|2025-02-07 05:00:00|8711.1|8708.1|8711.4|8708.4|8713.6|8710.6|8709.6|8706.6|78
1738908000000|2025-02-07 06:00:00|8711.6|8708.6|8714.9|8711.9|8715.9|8712.9|8705.6|8702.6|370
1738911600000|2025-02-07 07:00:00|8714.6|8711.6|8707.9|8705.9|8720.6|8718.6|8705.4|8703.4|1830
1738915200000|2025-02-07 08:00:00|8707.4|8706.4|8716.4|8715.4|8733.6|8732.6|8707.4|8706.4|10495
1738918800000|2025-02-07 09:00:00|8716.9|8715.9|8719.9|8718.9|8720.1|8719.1|8708.6|8707.6|3231
1738922400000|2025-02-07 10:00:00|8720.1|8719.1|8704.6|8703.6|8722.6|8721.6|8702.9|8701.9|4211
1738926000000|2025-02-07 11:00:00|8704.4|8703.4|8701.4|8700.4|8709.1|8708.1|8699.9|8698.9|2326
1738929600000|2025-02-07 12:00:00|8700.9|8699.9|8704.4|8703.4|8708.6|8707.6|8697.9|8696.9|1712
1738933200000|2025-02-07 13:00:00|8704.1|8703.1|8716.9|8715.9|8721.1|8720.1|8700.6|8699.6|3890
1738936800000|2025-02-07 14:00:00|8717.4|8716.4|8709.9|8708.9|8718.9|8717.9|8697.4|8696.4|3990
1738940400000|2025-02-07 15:00:00|8710.1|8709.1|8698.4|8697.4|8711.1|8710.1|8688.9|8687.9|9949
1738944000000|2025-02-07 16:00:00|8698.6|8697.6|8700.9|8698.9|8708.1|8707.1|8686.4|8685.4|16510
1738947600000|2025-02-07 17:00:00|8700.1|8698.1|8702.9|8700.9|8708.9|8706.9|8696.4|8694.4|3594
1738951200000|2025-02-07 18:00:00|8702.6|8700.6|8696.4|8694.4|8710.9|8708.9|8696.1|8694.1|1414
1738954800000|2025-02-07 19:00:00|8696.9|8694.9|8693.9|8691.9|8700.1|8698.1|8693.4|8691.4|803
1738958400000|2025-02-07 20:00:00|8693.4|8691.4|8690.3|8686.3|8696.4|8694.4|8684.9|8682.9|1818
1738962000000|2025-02-07 21:00:00|8690.1|8686.1|8697.9|8693.9|8698.4|8694.4|8690.1|8686.1|0
1739142000000|2025-02-09 23:00:00|8685.5|8681.5|8707.5|8703.5|8708.7|8704.7|8683.5|8679.5|0
1739145600000|2025-02-10 00:00:00|8707.4|8703.4|8711.4|8707.4|8711.5|8707.5|8700.3|8696.3|0
1739149200000|2025-02-10 01:00:00|8711.5|8707.5|8714|8711|8718.2|8715.2|8710.2|8707.2|363
1739152800000|2025-02-10 02:00:00|8713.7|8710.7|8711.5|8708.5|8715.5|8712.5|8708.5|8705.5|158
1739156400000|2025-02-10 03:00:00|8711.7|8708.7|8710.7|8707.7|8713|8710|8708.7|8705.7|46
1739160000000|2025-02-10 04:00:00|8710.5|8707.5|8710|8707|8711.5|8708.5|8709.2|8706.2|62
1739163600000|2025-02-10 05:00:00|8710.5|8707.5|8709.7|8706.7|8713.7|8710.7|8707.7|8704.7|182
1739167200000|2025-02-10 06:00:00|8709.5|8706.5|8711|8708|8714.2|8711.2|8707.7|8704.7|161
1739170800000|2025-02-10 07:00:00|8711.5|8708.5|8712.5|8710.5|8716|8714|8703|8701|1617
1739174400000|2025-02-10 08:00:00|8712|8711|8740.2|8739.2|8743.2|8742.2|8712|8711|8259
1739178000000|2025-02-10 09:00:00|8740.5|8739.5|8737.5|8736.5|8747.5|8746.5|8725|8724|2839
1739181600000|2025-02-10 10:00:00|8737.2|8736.2|8750.2|8749.2|8752|8751|8734.7|8733.7|2246
1739185200000|2025-02-10 11:00:00|8750|8749|8754|8753|8756.5|8755.5|8745|8744|2574
1739188800000|2025-02-10 12:00:00|8753.5|8752.5|8756.5|8755.5|8757.5|8756.5|8749.5|8748.5|3684
1739192400000|2025-02-10 13:00:00|8756.7|8755.7|8768.5|8767.5|8773|8772|8756|8755|3859
1739196000000|2025-02-10 14:00:00|8768.7|8767.7|8775|8774|8781.5|8780.5|8766|8765|5921
1739199600000|2025-02-10 15:00:00|8776|8775|8783|8782|8789|8788|8775.5|8774.5|5508
1739203200000|2025-02-10 16:00:00|8783.2|8782.2|8773.7|8771.7|8784|8783|8767|8765|15341
1739206800000|2025-02-10 17:00:00|8773.5|8771.5|8773.7|8771.7|8775|8773|8764|8762|1760
1739210400000|2025-02-10 18:00:00|8774|8772|8779|8777|8780|8778|8773.5|8771.5|1439
1739214000000|2025-02-10 19:00:00|8778.7|8776.7|8778.2|8776.2|8781.5|8779.5|8775|8773|1018
1739217600000|2025-02-10 20:00:00|8778|8776|8785|8781|8785.7|8783|8777|8775|1762
1739221200000|2025-02-10 21:00:00|8784.5|8780.5|8784|8780|8784.5|8780.5|8779.7|8775.7|1
1739224800000|2025-02-10 22:00:00|8784.1|8780.1|8784.8|8780.8|8786.4|8782.4|8784|8780|0
1739228400000|2025-02-10 23:00:00|8784.6|8780.6|8779.8|8775.8|8784.6|8780.6|8775.1|8771.1|0
1739232000000|2025-02-11 00:00:00|8779.9|8775.9|8781|8777|8788.4|8784.4|8777.2|8773.2|0
1739235600000|2025-02-11 01:00:00|8780.7|8776.7|8781.1|8778.1|8785.1|8782.1|8777.6|8774.6|283
1739239200000|2025-02-11 02:00:00|8780.8|8777.8|8772.8|8769.8|8782.6|8779.6|8771.8|8768.8|178
1739242800000|2025-02-11 03:00:00|8772.6|8769.6|8778.3|8775.3|8778.8|8775.8|8772.1|8769.1|168
1739246400000|2025-02-11 04:00:00|8778.6|8775.6|8777.1|8774.1|8779.3|8776.3|8776.3|8773.3|67
1739250000000|2025-02-11 05:00:00|8777.6|8774.6|8778.3|8775.3|8779.6|8776.6|8775.3|8772.3|89
1739253600000|2025-02-11 06:00:00|8778.1|8775.1|8771.1|8768.1|8779.6|8776.6|8769.6|8766.6|332
1739257200000|2025-02-11 07:00:00|8772.1|8769.1|8777.8|8775.8|8779.6|8777.6|8769.6|8767.6|1080
1739260800000|2025-02-11 08:00:00|8777.3|8776.3|8772.8|8771.8|8793.3|8792.3|8771.6|8770.6|7034
1739264400000|2025-02-11 09:00:00|8773.1|8772.1|8766.8|8765.8|8775.1|8774.1|8764.6|8763.6|3477
1739268000000|2025-02-11 10:00:00|8767.1|8766.1|8762.8|8761.8|8770.8|8769.8|8760.6|8759.6|2027
1739271600000|2025-02-11 11:00:00|8762.3|8761.3|8776.8|8775.8|8777.1|8776.1|8760.3|8759.3|2301
1739275200000|2025-02-11 12:00:00|8776.3|8775.3|8774.8|8773.8|8777.3|8776.3|8761.8|8760.8|3228
1739278800000|2025-02-11 13:00:00|8775.1|8774.1|8758.1|8757.1|8775.3|8774.3|8758.1|8757.1|5133
1739282400000|2025-02-11 14:00:00|8758.6|8757.6|8764.1|8763.1|8764.3|8763.3|8751.1|8750.1|6554
1739286000000|2025-02-11 15:00:00|8765.1|8764.1|8783.3|8782.3|8784.6|8783.6|8756.1|8755.1|7224
1739289600000|2025-02-11 16:00:00|8783.1|8782.1|8773.8|8771.8|8786.6|8785.6|8772.1|8770.1|12104
1739293200000|2025-02-11 17:00:00|8774.1|8772.1|8776.3|8774.3|8780.1|8778.1|8770.6|8768.6|1255
1739296800000|2025-02-11 18:00:00|8776.6|8774.6|8781.8|8779.8|8785.1|8783.1|8774.1|8772.1|1182
1739300400000|2025-02-11 19:00:00|8781.6|8779.6|8788.1|8786.1|8790.1|8788.1|8781.1|8779.1|1271
1739304000000|2025-02-11 20:00:00|8788.3|8786.3|8782.7|8778.7|8790.1|8788.1|8779.3|8777.3|1220
1739307600000|2025-02-11 21:00:00|8783.5|8779.5|8781.5|8777.5|8784.7|8780.7|8780.5|8776.5|0
1739311200000|2025-02-11 22:00:00|8781.6|8777.6|8782.2|8778.2|8782.7|8778.7|8781.3|8777.3|0
1739314800000|2025-02-11 23:00:00|8782.6|8778.6|8785.3|8781.3|8786.8|8782.8|8779.7|8775.7|0
1739318400000|2025-02-12 00:00:00|8785.1|8781.1|8784.8|8780.8|8788.6|8784.6|8782.4|8778.4|0
1739322000000|2025-02-12 01:00:00|8784.5|8780.5|8785.9|8782.9|8786.9|8783.9|8778.7|8775.7|315
1739325600000|2025-02-12 02:00:00|8786.4|8783.4|8787.4|8784.4|8788.9|8785.9|8784.4|8781.4|124
1739329200000|2025-02-12 03:00:00|8788.2|8785.2|8785.7|8782.7|8788.9|8785.9|8784.4|8781.4|123
1739332800000|2025-02-12 04:00:00|8785.2|8782.2|8789.2|8786.2|8789.4|8786.4|8784.7|8781.7|69
1739336400000|2025-02-12 05:00:00|8789.4|8786.4|8787.9|8784.9|8789.9|8786.9|8784.9|8781.9|233
1739340000000|2025-02-12 06:00:00|8787.4|8784.4|8784.7|8781.7|8789.4|8786.4|8784.4|8781.4|423
1739343600000|2025-02-12 07:00:00|8785.2|8782.2|8783.2|8781.2|8788.4|8786.4|8781.2|8779.2|1081
1739347200000|2025-02-12 08:00:00|8782.7|8781.7|8788.3|8787.3|8792.3|8791.3|8775.9|8774.9|6415
1739350800000|2025-02-12 09:00:00|8788.6|8787.6|8784.3|8783.3|8789.3|8788.3|8780.6|8779.6|2743
1739354400000|2025-02-12 10:00:00|8784.1|8783.1|8781.3|8780.3|8791.1|8790.1|8776.6|8775.6|2951
1739358000000|2025-02-12 11:00:00|8781.1|8780.1|8781.3|8780.3|8787.6|8786.6|8778.1|8777.1|2562
1739361600000|2025-02-12 12:00:00|8782.3|8781.3|8780.8|8779.8|8784.1|8783.1|8776.6|8775.6|2290
1739365200000|2025-02-12 13:00:00|8781|8780|8776.5|8775.5|8792.3|8791.3|8758.8|8757.8|7595
1739368800000|2025-02-12 14:00:00|8776.8|8775.8|8788.8|8787.8|8791.8|8790.8|8767.8|8766.8|4929
1739372400000|2025-02-12 15:00:00|8788.5|8787.5|8804.1|8803.1|8805.9|8804.9|8784.4|8783.4|6874
1739376000000|2025-02-12 16:00:00|8804.4|8803.4|8814.3|8812.3|8815.3|8813.3|8796.6|8794.6|14523
1739379600000|2025-02-12 17:00:00|8814.1|8812.1|8816.1|8814.1|8819.6|8817.6|8808.8|8806.8|3039
1739383200000|2025-02-12 18:00:00|8816.6|8814.6|8819.3|8817.3|8820.1|8818.1|8809.8|8807.8|2580
1739386800000|2025-02-12 19:00:00|8819.1|8817.1|8822.6|8820.6|8825.1|8823.1|8813.6|8811.6|968
1739390400000|2025-02-12 20:00:00|8823.1|8821.1|8820.6|8816.6|8825.6|8823.6|8816.3|8814.3|1870
1739394000000|2025-02-12 21:00:00|8820.7|8816.7|8825.1|8821.1|8826|8822|8817.2|8813.2|0
1739397600000|2025-02-12 22:00:00|8825|8821|8823.4|8819.4|8825.2|8821.2|8823.1|8819.1|0
1739401200000|2025-02-12 23:00:00|8823.1|8819.1|8829.9|8825.9|8831.4|8827.4|8821.5|8817.5|0
1739404800000|2025-02-13 00:00:00|8829.8|8825.8|8834|8830|8839.2|8835.2|8824.5|8820.5|0
1739408400000|2025-02-13 01:00:00|8833.9|8829.9|8827.1|8824.1|8838.4|8835.4|8825.1|8822.1|358
1739412000000|2025-02-13 02:00:00|8827.4|8824.4|8817.9|8814.9|8827.4|8824.4|8816.9|8813.9|223
1739415600000|2025-02-13 03:00:00|8818.4|8815.4|8818.6|8815.6|8821.9|8818.9|8816.6|8813.6|143
1739419200000|2025-02-13 04:00:00|8818.1|8815.1|8814.9|8811.9|8820.9|8817.9|8814.1|8811.1|109
1739422800000|2025-02-13 05:00:00|8815.1|8812.1|8817.9|8814.9|8818.4|8815.4|8814.1|8811.1|187
1739426400000|2025-02-13 06:00:00|8817.6|8814.6|8816.6|8813.6|8823.9|8820.9|8815.9|8812.9|449
1739430000000|2025-02-13 07:00:00|8824.4|8821.4|8806.1|8804.1|8824.4|8821.4|8802.6|8800.6|3706
1739433600000|2025-02-13 08:00:00|8805.6|8804.6|8737.9|8736.9|8806.1|8805.1|8736.6|8735.6|15462
1739437200000|2025-02-13 09:00:00|8737.4|8736.4|8736.9|8735.9|8741.9|8740.9|8731.4|8730.4|6026
1739440800000|2025-02-13 10:00:00|8736.6|8735.6|8754.9|8753.9|8756.4|8755.4|8730.4|8729.4|4782
1739444400000|2025-02-13 11:00:00|8755.4|8754.4|8755.4|8754.4|8765.4|8764.4|8746.1|8745.1|5546
1739448000000|2025-02-13 12:00:00|8755.1|8754.1|8760.9|8759.9|8765.6|8764.6|8751.4|8750.4|3123
1739451600000|2025-02-13 13:00:00|8760.7|8759.7|8760.2|8759.2|8769.9|8768.9|8753.7|8752.7|4369
1739455200000|2025-02-13 14:00:00|8759.9|8758.9|8755.9|8754.9|8761.2|8760.2|8736.4|8735.4|6033
1739458800000|2025-02-13 15:00:00|8756.2|8755.2|8760.1|8759.1|8761.4|8760.4|8749.4|8748.4|5869
1739462400000|2025-02-13 16:00:00|8759.9|8758.9|8762.1|8760.1|8770.9|8768.9|8756.4|8755.4|12930
1739466000000|2025-02-13 17:00:00|8761.9|8759.9|8762.1|8760.1|8767.9|8765.9|8758.4|8756.4|1396
1739469600000|2025-02-13 18:00:00|8761.9|8759.9|8760.6|8758.6|8771.9|8769.9|8750.6|8748.6|4653
1739473200000|2025-02-13 19:00:00|8760.4|8758.4|8758.1|8756.1|8769.4|8767.4|8757.9|8755.9|1482
1739476800000|2025-02-13 20:00:00|8757.9|8755.9|8763|8759|8763|8760.9|8754.4|8752.4|2296
1739480400000|2025-02-13 21:00:00|8762.9|8758.9|8760.3|8756.3|8763.4|8759.4|8759.1|8755.1|0
1739484000000|2025-02-13 22:00:00|8760.2|8756.2|8761.9|8757.9|8762.9|8758.9|8759.3|8755.3|0
1739487600000|2025-02-13 23:00:00|8761|8757|8759.8|8755.8|8766.5|8762.5|8759.1|8755.1|0
1739491200000|2025-02-14 00:00:00|8759.9|8755.9|8761.6|8757.6|8764.4|8760.4|8758.1|8754.1|0
1739494800000|2025-02-14 01:00:00|8761.5|8757.5|8765.2|8762.2|8767|8764|8756.7|8753.7|375
1739498400000|2025-02-14 02:00:00|8765.5|8762.5|8765.2|8762.2|8766.5|8763.5|8761.7|8758.7|166
1739502000000|2025-02-14 03:00:00|8765.5|8762.5|8762.5|8759.5|8767.2|8764.2|8761.7|8758.7|51
1739505600000|2025-02-14 04:00:00|8762.2|8759.2|8765|8762|8765.2|8762.2|8761.7|8758.7|49
1739509200000|2025-02-14 05:00:00|8765.2|8762.2|8762.5|8759.5|8767|8764|8760.5|8757.5|103
1739512800000|2025-02-14 06:00:00|8762|8759|8760.2|8757.2|8766.2|8763.2|8759|8756|300
1739516400000|2025-02-14 07:00:00|8761|8758|8764.7|8762.7|8769.2|8767.2|8761|8758|1199
1739520000000|2025-02-14 08:00:00|8764.2|8763.2|8735.1|8734.1|8766.7|8765.7|8731.1|8730.1|7712
1739523600000|2025-02-14 09:00:00|8735.6|8734.6|8747.8|8746.8|8750.6|8749.6|8729.1|8728.1|4354
1739527200000|2025-02-14 10:00:00|8746.8|8745.8|8739.6|8738.6|8751.1|8750.1|8734.6|8733.6|2663
1739530800000|2025-02-14 11:00:00|8739.3|8738.3|8751.6|8750.6|8753.8|8752.8|8738.6|8737.6|2026
1739534400000|2025-02-14 12:00:00|8751.3|8750.3|8749.4|8748.4|8756.6|8755.6|8745.1|8744.1|3672
1739538000000|2025-02-14 13:00:00|8749.1|8748.1|8736.6|8735.6|8753.6|8752.6|8734.9|8733.9|5133
1739541600000|2025-02-14 14:00:00|8737.1|8736.1|8742.9|8741.9|8745.6|8744.6|8727.4|8726.4|5693
1739545200000|2025-02-14 15:00:00|8743.4|8742.4|8725.9|8724.9|8745.4|8744.4|8720.4|8719.4|7877
1739548800000|2025-02-14 16:00:00|8726.6|8725.6|8731.4|8729.4|8734.1|8732.1|8717.6|8716.6|14623
1739552400000|2025-02-14 17:00:00|8731.1|8729.1|8717.1|8715.1|8731.9|8729.9|8713.1|8711.1|1841
1739556000000|2025-02-14 18:00:00|8717.4|8715.4|8716.4|8714.4|8719.1|8717.1|8712.9|8710.9|1258
1739559600000|2025-02-14 19:00:00|8716.6|8714.6|8716.6|8714.6|8720.6|8718.6|8712.4|8710.4|1238
1739563200000|2025-02-14 20:00:00|8716.4|8714.4|8710.2|8706.2|8718.1|8716.1|8703.1|8701.1|2498
1739566800000|2025-02-14 21:00:00|8710.5|8706.5|8711.9|8707.9|8712.6|8708.6|8707.8|8703.8|0
1739746800000|2025-02-16 23:00:00|8715.6|8711.6|8710.6|8706.6|8715.9|8711.9|8710.2|8706.2|0
1739750400000|2025-02-17 00:00:00|8714.2|8710.2|8719|8715|8722.3|8718.3|8711.2|8707.2|0
1739754000000|2025-02-17 01:00:00|8718.9|8714.9|8719|8716|8723.7|8720.7|8707|8704|393
1739757600000|2025-02-17 02:00:00|8719.2|8716.2|8720.2|8717.2|8721.5|8718.5|8715.5|8712.5|109
1739761200000|2025-02-17 03:00:00|8720|8717|8723.7|8720.7|8723.7|8720.7|8718.2|8715.2|105
1739764800000|2025-02-17 04:00:00|8723.5|8720.5|8724.5|8721.5|8725.5|8722.5|8719.5|8716.5|74
1739768400000|2025-02-17 05:00:00|8724.7|8721.7|8727|8724|8731.5|8728.5|8724|8721|286
1739772000000|2025-02-17 06:00:00|8726.5|8723.5|8728.7|8725.7|8729.2|8726.2|8725.5|8722.5|172
1739775600000|2025-02-17 07:00:00|8728.2|8726.2|8729|8727|8732.2|8730.2|8721|8719|1529
1739779200000|2025-02-17 08:00:00|8728.5|8727.5|8741.3|8740.3|8749.3|8748.3|8728.5|8727.5|7470
1739782800000|2025-02-17 09:00:00|8741.5|8740.5|8751.3|8750.3|8752|8751|8736.3|8735.3|2422
1739786400000|2025-02-17 10:00:00|8750.8|8749.8|8752|8751|8756.3|8755.3|8747.3|8746.3|1999
1739790000000|2025-02-17 11:00:00|8752.3|8751.3|8749.5|8748.5|8753.8|8752.8|8740.3|8739.3|2385
1739793600000|2025-02-17 12:00:00|8749.3|8748.3|8755.9|8754.9|8756.2|8755.2|8746.8|8745.8|1968
1739797200000|2025-02-17 13:00:00|8756.2|8755.2|8754.7|8753.7|8757.7|8756.7|8747.2|8746.2|1667
1739800800000|2025-02-17 14:00:00|8754.9|8753.9|8758.4|8757.4|8761.7|8760.7|8750.4|8749.4|2140
1739804400000|2025-02-17 15:00:00|8758.7|8757.7|8756.9|8755.9|8763.4|8762.4|8750.4|8749.4|2277
1739808000000|2025-02-17 16:00:00|8756.6|8755.6|8779.9|8777.9|8781.4|8779.4|8753.1|8752.1|11415
1739811600000|2025-02-17 17:00:00|8780.6|8778.6|8779.4|8777.4|8783.4|8781.4|8778.4|8776.4|2640
1739815200000|2025-02-17 18:00:00|8779.9|8777.9|8775.4|8773.4|8779.9|8777.9|8769.6|8767.6|944
1739818800000|2025-02-17 19:00:00|8775.1|8773.1|8771.4|8769.4|8775.4|8773.4|8769.4|8767.4|349
1739822400000|2025-02-17 20:00:00|8771.1|8769.1|8774.2|8770.2|8776.1|8774.1|8770.9|8768.9|326
1739826000000|2025-02-17 21:00:00|8774.9|8770.9|8775.4|8771.4|8775.4|8771.4|8774.7|8770.7|0
1739829600000|2025-02-17 22:00:00|8775.2|8771.2|8775.7|8771.7|8776.7|8772.7|8775.2|8771.2|0
1739833200000|2025-02-17 23:00:00|8774.1|8770.1|8772.3|8768.3|8774.1|8770.1|8767.8|8763.8|0
1739836800000|2025-02-18 00:00:00|8772.2|8768.2|8770.9|8766.9|8775.2|8771.2|8769.5|8765.5|0
1739840400000|2025-02-18 01:00:00|8771.2|8767.2|8763|8760|8771.6|8767.6|8760.5|8757.5|367
1739844000000|2025-02-18 02:00:00|8762.7|8759.7|8772|8769|8775.5|8772.5|8762|8759|130
1739847600000|2025-02-18 03:00:00|8772.2|8769.2|8772|8769|8774.7|8771.7|8770.2|8767.2|130
1739851200000|2025-02-18 04:00:00|8771.7|8768.7|8767|8764|8772.2|8769.2|8765.5|8762.5|170
1739854800000|2025-02-18 05:00:00|8767.2|8764.2|8762.2|8759.2|8770.2|8767.2|8761.5|8758.5|171
1739858400000|2025-02-18 06:00:00|8762|8759|8776.2|8773.2|8776.7|8773.7|8760|8757|767
1739862000000|2025-02-18 07:00:00|8776|8773|8780|8778|8784.2|8782.2|8773|8771|2440
1739865600000|2025-02-18 08:00:00|8779.5|8778.5|8766.5|8765.5|8788.7|8787.7|8758.2|8757.2|6618
1739869200000|2025-02-18 09:00:00|8766.2|8765.2|8764.2|8763.2|8774.2|8773.2|8756.5|8755.5|4029
1739872800000|2025-02-18 10:00:00|8764.5|8763.5|8779.7|8778.7|8784.5|8783.5|8762.7|8761.7|2714
1739876400000|2025-02-18 11:00:00|8779.5|8778.5|8778.7|8777.7|8784|8783|8774.5|8773.5|2297
1739880000000|2025-02-18 12:00:00|8779.2|8778.2|8783.8|8782.8|8784.3|8783.3|8768.5|8767.5|2059
1739883600000|2025-02-18 13:00:00|8783.6|8782.6|8782.6|8781.6|8788.1|8787.1|8777.6|8776.6|3353
1739887200000|2025-02-18 14:00:00|8783.1|8782.1|8769.3|8768.3|8783.1|8782.1|8758.3|8757.3|5528
1739890800000|2025-02-18 15:00:00|8769.8|8768.8|8784.8|8783.8|8786|8785|8769.8|8768.8|6620
1739894400000|2025-02-18 16:00:00|8784.5|8783.5|8775.8|8773.8|8784.5|8783.5|8762.8|8761.8|12881
1739898000000|2025-02-18 17:00:00|8776|8774|8776.5|8774.5|8782.8|8780.8|8774.5|8772.5|2070
1739901600000|2025-02-18 18:00:00|8776.8|8774.8|8773.3|8771.3|8779.3|8777.3|8772.3|8770.3|3730
1739905200000|2025-02-18 19:00:00|8773.8|8771.8|8766.8|8764.8|8774.5|8772.5|8761.3|8759.3|2723
1739908800000|2025-02-18 20:00:00|8767|8765|8771.5|8767.5|8771.5|8768.5|8758.8|8756.8|2863
1739912400000|2025-02-18 21:00:00|8772.1|8768.1|8768.6|8764.6|8773|8769|8767.9|8763.9|0
1739916000000|2025-02-18 22:00:00|8768.5|8764.5|8769.4|8765.4|8770.1|8766.1|8768.3|8764.3|0
1739919600000|2025-02-18 23:00:00|8769.7|8765.7|8770.9|8766.9|8775.8|8771.8|8769.6|8765.6|0
1739923200000|2025-02-19 00:00:00|8770.7|8766.7|8773.3|8769.3|8773.3|8769.3|8767.5|8763.5|0
1739926800000|2025-02-19 01:00:00|8773.4|8769.4|8764.6|8761.6|8773.6|8769.6|8760.1|8757.1|325
1739930400000|2025-02-19 02:00:00|8764.4|8761.4|8766.9|8763.9|8766.9|8763.9|8761.9|8758.9|125
1739934000000|2025-02-19 03:00:00|8766.6|8763.6|8766.6|8763.6|8768.4|8765.4|8762.6|8759.6|173
1739937600000|2025-02-19 04:00:00|8766.4|8763.4|8765.1|8762.1|8767.4|8764.4|8762.6|8759.6|97
1739941200000|2025-02-19 05:00:00|8765.4|8762.4|8769.6|8766.6|8771.4|8768.4|8764.4|8761.4|97
1739944800000|2025-02-19 06:00:00|8769.4|8766.4|8774.9|8771.9|8775.6|8772.6|8768.1|8765.1|146
1739948400000|2025-02-19 07:00:00|8775.1|8772.1|8765.6|8763.6|8776.9|8774.9|8747.6|8745.6|1515
1739952000000|2025-02-19 08:00:00|8765.1|8764.1|8741.9|8740.9|8772.1|8771.1|8735.2|8734.2|8429
1739955600000|2025-02-19 09:00:00|8742.2|8741.2|8764.4|8763.4|8767.7|8766.7|8739.2|8738.2|4542
1739959200000|2025-02-19 10:00:00|8764.2|8763.2|8741.9|8740.9|8766.2|8765.2|8740.7|8739.7|3263
1739962800000|2025-02-19 11:00:00|8742.2|8741.2|8727.2|8726.2|8744.7|8743.7|8719.7|8718.7|4180
1739966400000|2025-02-19 12:00:00|8726.2|8725.2|8711.6|8710.6|8738.7|8737.7|8711.6|8710.6|4076
1739970000000|2025-02-19 13:00:00|8711.4|8710.4|8707.4|8706.4|8717.1|8716.1|8705.4|8704.4|5607
1739973600000|2025-02-19 14:00:00|8707.1|8706.1|8698.4|8697.4|8711.9|8710.9|8697.6|8696.6|7300
1739977200000|2025-02-19 15:00:00|8697.4|8696.4|8702.1|8701.1|8724.1|8723.1|8695.4|8694.4|7198
1739980800000|2025-02-19 16:00:00|8702.4|8701.4|8698.1|8696.1|8714.4|8713.4|8685.6|8683.6|14330
1739984400000|2025-02-19 17:00:00|8697.8|8695.8|8686.1|8684.1|8700.1|8698.1|8685.1|8683.1|1614
1739988000000|2025-02-19 18:00:00|8685.8|8683.8|8681.1|8679.1|8686.1|8684.1|8676.3|8674.3|956
1739991600000|2025-02-19 19:00:00|8681.6|8679.6|8697.3|8695.3|8699.1|8697.1|8680.3|8678.3|1030
1739995200000|2025-02-19 20:00:00|8697.8|8695.8|8703.3|8699.3|8705.1|8703.1|8695.6|8693.6|910
1739998800000|2025-02-19 21:00:00|8702.9|8698.9|8695.1|8691.1|8703|8699|8693.8|8689.8|0
1740002400000|2025-02-19 22:00:00|8695.2|8691.2|8697.5|8693.5|8697.9|8693.9|8693.9|8689.9|0
1740006000000|2025-02-19 23:00:00|8697.1|8693.1|8697.3|8693.3|8699.5|8695.5|8695.3|8691.3|0
1740009600000|2025-02-20 00:00:00|8697.2|8693.2|8700.9|8696.9|8701.1|8697.1|8692.6|8688.6|0
1740013200000|2025-02-20 01:00:00|8700.8|8696.8|8688.3|8685.3|8703.3|8700.3|8688|8685|429
1740016800000|2025-02-20 02:00:00|8688.8|8685.8|8698.3|8695.3|8699.5|8696.5|8687|8684|175
1740020400000|2025-02-20 03:00:00|8698.5|8695.5|8698|8695|8701.3|8698.3|8693.3|8690.3|85
1740024000000|2025-02-20 04:00:00|8697.8|8694.8|8700.8|8697.8|8701.3|8698.3|8695.5|8692.5|22
1740027600000|2025-02-20 05:00:00|8700.5|8697.5|8699.5|8696.5|8704|8701|8699|8696|78
1740031200000|2025-02-20 06:00:00|8699.3|8696.3|8708.3|8705.3|8710|8707|8699|8696|293
1740034800000|2025-02-20 07:00:00|8708|8705|8696.5|8694.5|8709.8|8707.8|8696.5|8694.5|1625
1740038400000|2025-02-20 08:00:00|8696|8695|8686.5|8685.5|8698.5|8697.5|8677|8676|7941
1740042000000|2025-02-20 09:00:00|8686.8|8685.8|8691.3|8690.3|8702.3|8701.3|8684.8|8683.8|4266
1740045600000|2025-02-20 10:00:00|8691.8|8690.8|8690|8689|8695|8694|8686.3|8685.3|3131
1740049200000|2025-02-20 11:00:00|8689.8|8688.8|8674.5|8673.5|8699.8|8698.8|8674.3|8673.3|3410
1740052800000|2025-02-20 12:00:00|8674.8|8673.8|8685.3|8684.3|8685.6|8684.6|8673.8|8672.8|2657
1740056400000|2025-02-20 13:00:00|8685.1|8684.1|8668.8|8667.8|8687.1|8686.1|8668.8|8667.8|3460
1740060000000|2025-02-20 14:00:00|8669.1|8668.1|8677.8|8676.8|8689.3|8688.3|8669.1|8668.1|4440
1740063600000|2025-02-20 15:00:00|8678.3|8677.3|8655.8|8654.8|8681.3|8680.3|8652.5|8651.5|6758
1740067200000|2025-02-20 16:00:00|8656.5|8655.5|8650.8|8648.8|8665.5|8663.8|8649.8|8648.8|11785
1740070800000|2025-02-20 17:00:00|8650.5|8648.5|8660.8|8658.8|8664.3|8662.3|8649|8647|1495
1740074400000|2025-02-20 18:00:00|8660.5|8658.5|8660.5|8658.5|8661|8659|8651.8|8649.8|1107
1740078000000|2025-02-20 19:00:00|8660.3|8658.3|8667.3|8665.3|8668.8|8666.8|8658|8656|1066
1740081600000|2025-02-20 20:00:00|8666.8|8664.8|8663.1|8659.1|8668.8|8666.8|8658.3|8656.3|1956
1740085200000|2025-02-20 21:00:00|8662.3|8658.3|8659|8655|8662.6|8658.6|8656.4|8652.4|0
1740088800000|2025-02-20 22:00:00|8658.9|8654.9|8659.3|8655.3|8659.9|8655.9|8658.6|8654.6|0
1740092400000|2025-02-20 23:00:00|8659.1|8655.1|8663.4|8659.4|8665.1|8661.1|8658.3|8654.3|0
1740096000000|2025-02-21 00:00:00|8663.2|8659.2|8664.5|8660.5|8666.7|8662.7|8661.8|8657.8|0
1740099600000|2025-02-21 01:00:00|8664.3|8660.3|8652.6|8649.6|8664.4|8660.4|8652.4|8649.4|333
1740103200000|2025-02-21 02:00:00|8653.1|8650.1|8657.6|8654.6|8659.6|8656.6|8652.4|8649.4|171
1740106800000|2025-02-21 03:00:00|8657.4|8654.4|8652.6|8649.6|8657.6|8654.6|8651.6|8648.6|112
1740110400000|2025-02-21 04:00:00|8653.1|8650.1|8652.1|8649.1|8656.1|8653.1|8651.6|8648.6|102
1740114000000|2025-02-21 05:00:00|8652.4|8649.4|8655.1|8652.1|8656.6|8653.6|8651.1|8648.1|136
1740117600000|2025-02-21 06:00:00|8654.6|8651.6|8658.1|8655.1|8659.9|8656.9|8654.6|8651.6|450
1740121200000|2025-02-21 07:00:00|8655.9|8652.9|8651.6|8649.6|8660.4|8658.4|8648.9|8646.9|2044
1740124800000|2025-02-21 08:00:00|8651.1|8650.1|8660.6|8659.6|8675.4|8674.4|8646.9|8645.9|8422
1740128400000|2025-02-21 09:00:00|8660.9|8659.9|8666.6|8665.6|8669.1|8668.1|8655.4|8654.4|3135
1740132000000|2025-02-21 10:00:00|8666.9|8665.9|8684.4|8683.4|8686.9|8685.9|8666.6|8665.6|9128
1740135600000|2025-02-21 11:00:00|8684.6|8683.6|8673.6|8672.6|8685.4|8684.4|8672.4|8671.4|2739
1740139200000|2025-02-21 12:00:00|8673.4|8672.4|8674.9|8673.9|8677.4|8676.4|8666.9|8665.9|2483
1740142800000|2025-02-21 13:00:00|8674.6|8673.6|8665.9|8664.9|8676.4|8675.4|8664.4|8663.4|2369
1740146400000|2025-02-21 14:00:00|8666.1|8665.1|8648.6|8647.6|8678.6|8677.6|8643.1|8642.1|9626
1740150000000|2025-02-21 15:00:00|8645.9|8644.9|8663.1|8662.1|8664.9|8663.9|8644.4|8643.4|6140
1740153600000|2025-02-21 16:00:00|8663.4|8662.4|8668.4|8666.4|8672.9|8670.9|8660.1|8659.1|10426
1740157200000|2025-02-21 17:00:00|8668.1|8666.1|8651.4|8649.4|8672.6|8670.6|8651.4|8649.4|2071
1740160800000|2025-02-21 18:00:00|8651.6|8649.6|8631.9|8629.9|8651.6|8649.6|8630.6|8628.6|1816
1740164400000|2025-02-21 19:00:00|8632.1|8630.1|8624.6|8622.6|8638.9|8636.9|8614.4|8612.4|2658
1740168000000|2025-02-21 20:00:00|8624.4|8622.4|8634.6|8630.6|8638.1|8636.1|8620.6|8618.6|2816
1740171600000|2025-02-21 21:00:00|8634.7|8630.7|8634.3|8630.3|8638.3|8634.3|8632.5|8628.5|0
1740351600000|2025-02-23 23:00:00|8641.3|8637.3|8653.3|8649.3|8656.8|8652.8|8639.4|8635.4|0
1740355200000|2025-02-24 00:00:00|8653.2|8649.2|8665.2|8661.2|8667.6|8663.6|8645.2|8641.2|0
1740358800000|2025-02-24 01:00:00|8665.1|8661.1|8665|8662|8685.2|8682.2|8650.7|8647.7|957
1740362400000|2025-02-24 02:00:00|8664.7|8661.7|8674.5|8671.5|8675.7|8672.7|8664|8661|571
1740366000000|2025-02-24 03:00:00|8675|8672|8674.7|8671.7|8677.5|8674.5|8671.2|8668.2|325
1740369600000|2025-02-24 04:00:00|8674.2|8671.2|8668.7|8665.7|8676.2|8673.2|8668|8665|207
1740373200000|2025-02-24 05:00:00|8669|8666|8674|8671|8675.2|8672.2|8668.7|8665.7|275
1740376800000|2025-02-24 06:00:00|8674.2|8671.2|8665.7|8662.7|8681.7|8678.7|8663.7|8660.7|489
1740380400000|2025-02-24 07:00:00|8666.5|8663.5|8659.2|8657.2|8671|8669|8657.7|8655.7|1635
1740384000000|2025-02-24 08:00:00|8658.7|8657.7|8660.2|8659.2|8683.2|8682.2|8655|8654|10594
1740387600000|2025-02-24 09:00:00|8660.7|8659.7|8681.7|8680.7|8690.5|8689.5|8660|8659|4166
1740391200000|2025-02-24 10:00:00|8682.2|8681.2|8668.7|8667.7|8691|8690|8668.5|8667.5|3372
1740394800000|2025-02-24 11:00:00|8669.2|8668.2|8668.5|8667.5|8674.5|8673.5|8662.5|8661.5|3947
1740398400000|2025-02-24 12:00:00|8668.7|8667.7|8660|8659|8668.7|8667.7|8654.5|8653.5|3440
1740402000000|2025-02-24 13:00:00|8659.7|8658.7|8651.7|8650.7|8662.2|8661.2|8651|8650|3189
1740405600000|2025-02-24 14:00:00|8651.5|8650.5|8626.2|8625.2|8654.5|8653.5|8624.5|8623.5|5840
1740409200000|2025-02-24 15:00:00|8626.5|8625.5|8637|8636|8642|8641|8615|8614|7511
1740412800000|2025-02-24 16:00:00|8636.7|8635.7|8659.2|8657.2|8665.2|8663.2|8636|8635|11188
1740416400000|2025-02-24 17:00:00|8659|8657|8656|8654|8663.7|8661.7|8653.5|8651.5|1617
1740420000000|2025-02-24 18:00:00|8655.7|8653.7|8653|8651|8662.5|8660.5|8652.5|8650.5|1131
1740423600000|2025-02-24 19:00:00|8653.2|8651.2|8653.7|8651.7|8659.7|8657.7|8649.7|8647.7|944
1740427200000|2025-02-24 20:00:00|8654|8652|8636.9|8632.9|8654|8652|8632.5|8630.5|1712
1740430800000|2025-02-24 21:00:00|8637.4|8633.4|8640.7|8636.7|8644.8|8640.8|8635.9|8631.9|0
1740434400000|2025-02-24 22:00:00|8640.6|8636.6|8641.3|8637.3|8641.4|8637.4|8639|8635|0
1740438000000|2025-02-24 23:00:00|8641.6|8637.6|8635.2|8631.2|8644.3|8640.3|8631.7|8627.7|0
1740441600000|2025-02-25 00:00:00|8635.4|8631.4|8643.4|8639.4|8646.3|8642.3|8635.4|8631.4|0
1740445200000|2025-02-25 01:00:00|8643.3|8639.3|8650.3|8647.3|8651.8|8648.8|8637.8|8634.8|338
1740448800000|2025-02-25 02:00:00|8650.8|8647.8|8658.8|8655.8|8659.1|8656.1|8650.3|8647.3|188
1740452400000|2025-02-25 03:00:00|8658.3|8655.3|8658.3|8655.3|8664.1|8661.1|8657.6|8654.6|149
1740456000000|2025-02-25 04:00:00|8658.1|8655.1|8657.1|8654.1|8661.3|8658.3|8656.3|8653.3|127
1740459600000|2025-02-25 05:00:00|8657.6|8654.6|8660.1|8657.1|8662.8|8659.8|8656.6|8653.6|93
1740463200000|2025-02-25 06:00:00|8659.8|8656.8|8650.6|8647.6|8663.1|8660.1|8648.3|8645.3|490
1740466800000|2025-02-25 07:00:00|8650.3|8647.3|8632.3|8630.3|8652.1|8650.1|8631.1|8629.1|2564
1740470400000|2025-02-25 08:00:00|8631.8|8630.8|8657.5|8656.5|8675.8|8674.8|8629.3|8628.3|8933
1740474000000|2025-02-25 09:00:00|8657.7|8656.7|8677.2|8676.2|8693|8692|8657.7|8656.7|5423
1740477600000|2025-02-25 10:00:00|8677.5|8676.5|8684.5|8683.5|8702.5|8701.5|8677|8676|4698
1740481200000|2025-02-25 11:00:00|8684.2|8683.2|8691.5|8690.5|8695.5|8694.5|8684|8683|3030
1740484800000|2025-02-25 12:00:00|8691|8690|8695.7|8694.7|8707.2|8706.2|8686|8685|3598
1740488400000|2025-02-25 13:00:00|8696|8695|8705.7|8704.7|8708|8707|8696|8695|3262
1740492000000|2025-02-25 14:00:00|8706|8705|8689.7|8688.7|8713|8712|8689|8688|5547
1740495600000|2025-02-25 15:00:00|8690|8689|8672.7|8671.7|8690|8689|8650.7|8649.7|7644
1740499200000|2025-02-25 16:00:00|8672.9|8671.9|8676.2|8674.2|8679.9|8677.9|8660.9|8658.9|15898
1740502800000|2025-02-25 17:00:00|8675.9|8673.9|8682.9|8680.9|8682.9|8680.9|8668.2|8666.2|2038
1740506400000|2025-02-25 18:00:00|8682.7|8680.7|8690.2|8688.2|8696.9|8694.9|8676.7|8674.7|1344
1740510000000|2025-02-25 19:00:00|8689.9|8687.9|8697.9|8695.9|8700.7|8698.7|8678.2|8676.2|1050
1740513600000|2025-02-25 20:00:00|8697.4|8695.4|8696.5|8692.5|8710.9|8708.9|8692.9|8690.9|1697
1740517200000|2025-02-25 21:00:00|8696.4|8692.4|8703.2|8699.2|8707.1|8703.1|8695.9|8691.9|0
1740520800000|2025-02-25 22:00:00|8703.3|8699.3|8706.7|8702.7|8707|8703|8702.5|8698.5|0
1740524400000|2025-02-25 23:00:00|8707.2|8703.2|8709.1|8705.1|8712.8|8708.8|8706.6|8702.6|0
1740528000000|2025-02-26 00:00:00|8708.9|8704.9|8703.1|8699.1|8711.2|8707.2|8699.9|8695.9|0
1740531600000|2025-02-26 01:00:00|8703|8699|8711.8|8708.8|8713.5|8710.5|8702.7|8698.7|312
1740535200000|2025-02-26 02:00:00|8711.5|8708.5|8709.5|8706.5|8712.8|8709.8|8706.5|8703.5|296
1740538800000|2025-02-26 03:00:00|8709.3|8706.3|8706|8703|8710.5|8707.5|8704.5|8701.5|154
1740542400000|2025-02-26 04:00:00|8705.3|8702.3|8716.8|8713.8|8716.8|8713.8|8704|8701|162
1740546000000|2025-02-26 05:00:00|8717.3|8714.3|8731.3|8728.3|8733.5|8730.5|8717|8714|556
1740549600000|2025-02-26 06:00:00|8732.5|8729.5|8728|8725|8740|8737|8727|8724|764
1740553200000|2025-02-26 07:00:00|8727.3|8724.3|8706.8|8704.8|8730.3|8728.3|8706.8|8704.8|2818
1740556800000|2025-02-26 08:00:00|8709|8707|8731.8|8730.8|8734.8|8733.8|8701.8|8700.8|8899
1740560400000|2025-02-26 09:00:00|8730.8|8729.8|8721|8720|8739.8|8738.8|8718.3|8717.3|3698
1740564000000|2025-02-26 10:00:00|8721.3|8720.3|8718|8717|8724.5|8723.5|8714.5|8713.5|2213
1740567600000|2025-02-26 11:00:00|8718.3|8717.3|8719.3|8718.3|8729.3|8728.3|8712.5|8711.5|2899
1740571200000|2025-02-26 12:00:00|8719.5|8718.5|8729.4|8728.4|8731.9|8730.9|8716.8|8715.8|2643
1740574800000|2025-02-26 13:00:00|8728.9|8727.9|8718.4|8717.4|8732.9|8731.9|8716.7|8715.7|3390
1740578400000|2025-02-26 14:00:00|8718.2|8717.2|8720.4|8719.4|8724.7|8723.7|8704.2|8703.2|6253
1740582000000|2025-02-26 15:00:00|8720.7|8719.7|8732.8|8731.8|8734.6|8733.6|8718.2|8717.2|5544
1740585600000|2025-02-26 16:00:00|8733.6|8732.6|8708.3|8706.3|8740.3|8739.3|8706.3|8704.3|16539
1740589200000|2025-02-26 17:00:00|8708|8706|8692|8690|8721.3|8719.3|8688.8|8686.8|2987
1740592800000|2025-02-26 18:00:00|8691.8|8689.8|8674.5|8672.5|8693.5|8691.5|8671.5|8669.5|1389
1740596400000|2025-02-26 19:00:00|8674.3|8672.3|8682.8|8680.8|8696|8694|8671|8669|1888
1740600000000|2025-02-26 20:00:00|8683|8681|8699|8695|8706.8|8704.8|8681.5|8679.5|2374
1740603600000|2025-02-26 21:00:00|8698.8|8694.8|8710.4|8706.4|8713.3|8709.3|8686.3|8682.3|0
1740607200000|2025-02-26 22:00:00|8710.5|8706.5|8704.4|8700.4|8711.5|8707.5|8704.4|8700.4|0
1740610800000|2025-02-26 23:00:00|8703.3|8699.3|8706|8702|8707.4|8703.4|8697.7|8693.7|0
1740614400000|2025-02-27 00:00:00|8705.9|8701.9|8702.8|8698.8|8713.6|8709.6|8702.6|8698.6|0
1740618000000|2025-02-27 01:00:00|8702.9|8698.9|8712.1|8709.1|8717.6|8714.6|8701.1|8697.8|428
1740621600000|2025-02-27 02:00:00|8711.6|8708.6|8719.6|8716.6|8723.1|8720.1|8708.8|8705.8|156
1740625200000|2025-02-27 03:00:00|8719.8|8716.8|8713.3|8710.3|8722.1|8719.1|8713.3|8710.3|120
1740628800000|2025-02-27 04:00:00|8713.1|8710.1|8711.3|8708.3|8715.3|8712.3|8706.1|8703.1|479
1740632400000|2025-02-27 05:00:00|8712.1|8709.1|8720.1|8717.1|8721.6|8718.6|8710.6|8707.6|183
1740636000000|2025-02-27 06:00:00|8720.3|8717.3|8718.8|8715.8|8725.6|8722.6|8717.1|8714.1|359
1740639600000|2025-02-27 07:00:00|8719.1|8716.1|8704.3|8702.3|8720.3|8718.3|8701.3|8699.3|1829
1740643200000|2025-02-27 08:00:00|8703.8|8702.8|8705.6|8704.6|8727.1|8726.1|8700.8|8699.8|9413
1740646800000|2025-02-27 09:00:00|8705.8|8704.8|8754.1|8753.1|8756.1|8755.1|8704.3|8703.3|4999
1740650400000|2025-02-27 10:00:00|8753.6|8752.6|8751.1|8750.1|8760.8|8759.8|8740.1|8739.1|3780
1740654000000|2025-02-27 11:00:00|8751.3|8750.3|8762.3|8761.3|8770.8|8769.8|8750.3|8749.3|3751
1740657600000|2025-02-27 12:00:00|8762.1|8761.1|8761.1|8760.1|8769.3|8768.3|8754.3|8753.3|2707
1740661200000|2025-02-27 13:00:00|8760.8|8759.8|8735.6|8734.6|8763.6|8762.6|8731.6|8730.6|5626
1740664800000|2025-02-27 14:00:00|8735.3|8734.3|8721.8|8720.8|8744.6|8743.6|8718.6|8717.6|7509
1740668400000|2025-02-27 15:00:00|8721.6|8720.6|8754.4|8753.4|8761.9|8760.9|8709.3|8708.3|6147
1740672000000|2025-02-27 16:00:00|8754.9|8753.9|8757.4|8755.4|8766.2|8765.2|8749.2|8747.2|12674
1740675600000|2025-02-27 17:00:00|8757.9|8755.9|8762.9|8760.9|8765.4|8763.4|8750.9|8748.9|2313
1740679200000|2025-02-27 18:00:00|8762.7|8760.7|8777.7|8775.7|8784.7|8782.7|8762.7|8760.7|2031
1740682800000|2025-02-27 19:00:00|8777.9|8775.9|8741.9|8739.9|8778.7|8776.7|8732.9|8730.9|1560
1740686400000|2025-02-27 20:00:00|8742.4|8740.4|8733.3|8729.3|8742.4|8740.4|8726.4|8724.4|2770
1740690000000|2025-02-27 21:00:00|8735|8731|8736.7|8732.7|8742.8|8738.8|8731.3|8727.3|0
1740693600000|2025-02-27 22:00:00|8736.6|8732.6|8738|8734|8738.8|8734.8|8735.7|8731.7|0
1740697200000|2025-02-27 23:00:00|8738.5|8734.5|8743.9|8739.9|8745.6|8741.6|8738.5|8734.5|0
1740700800000|2025-02-28 00:00:00|8743.8|8739.8|8725.3|8721.3|8753.3|8749.3|8724.4|8720.4|0
1740704400000|2025-02-28 01:00:00|8725.5|8721.5|8723.8|8720.8|8734.5|8731.5|8715.5|8712.5|365
1740708000000|2025-02-28 02:00:00|8724|8721|8715.5|8712.5|8730.3|8727.3|8715.3|8712.3|153
1740711600000|2025-02-28 03:00:00|8715.8|8712.8|8699.8|8696.8|8716|8713|8697.5|8694.5|387
1740715200000|2025-02-28 04:00:00|8700|8697|8699.5|8696.5|8704.5|8701.5|8696.8|8693.8|237
1740718800000|2025-02-28 05:00:00|8699.3|8696.3|8700.5|8697.5|8705|8702|8695.5|8692.5|173
1740722400000|2025-02-28 06:00:00|8701|8698|8701.3|8698.3|8708.3|8705.3|8696.3|8693.3|421
1740726000000|2025-02-28 07:00:00|8700.5|8697.5|8705|8703|8705|8703|8680|8678|3201
1740729600000|2025-02-28 08:00:00|8704.5|8703.5|8736.5|8735.5|8738.8|8737.8|8701.5|8700.5|10659
1740733200000|2025-02-28 09:00:00|8737|8736|8769|8768|8769|8768|8735.3|8734.3|3266
1740736800000|2025-02-28 10:00:00|8769.3|8768.3|8775.5|8774.5|8778.8|8777.8|8765.8|8764.8|4102
1740740400000|2025-02-28 11:00:00|8775.8|8774.8|8786.5|8785.5|8788|8787|8774|8773|2751
1740744000000|2025-02-28 12:00:00|8786.3|8785.3|8783.9|8782.9|8789.8|8788.8|8772.7|8771.7|2684
1740747600000|2025-02-28 13:00:00|8783.7|8782.7|8792.2|8791.2|8795.4|8794.4|8779.9|8778.9|4141
1740751200000|2025-02-28 14:00:00|8792.7|8791.7|8806.2|8805.2|8806.2|8805.2|8774.4|8773.4|7074
1740754800000|2025-02-28 15:00:00|8806.4|8805.4|8807.3|8806.3|8813.2|8812.2|8789.1|8788.1|7210
1740758400000|2025-02-28 16:00:00|8807.6|8806.6|8809.1|8807.1|8819.1|8817.1|8797.6|8795.6|31560
1740762000000|2025-02-28 17:00:00|8809.3|8807.3|8777.3|8775.3|8813.6|8811.6|8776.3|8774.3|3433
1740765600000|2025-02-28 18:00:00|8776.8|8774.8|8769.6|8767.6|8784.8|8782.8|8765.3|8763.3|3323
1740769200000|2025-02-28 19:00:00|8769.1|8767.1|8796.3|8794.3|8797.6|8795.6|8768.6|8766.6|1267
1740772800000|2025-02-28 20:00:00|8796.1|8794.1|8835.2|8831.2|8841.1|8839.1|8795.6|8793.6|3961
1740776400000|2025-02-28 21:00:00|8835.3|8831.3|8831.1|8827.1|8839.1|8835.1|8827.2|8823.2|0
1740956400000|2025-03-02 23:00:00|8850.1|8846.1|8856.1|8852.1|8869.3|8865.3|8847.9|8843.9|0
1740960000000|2025-03-03 00:00:00|8856.2|8852.2|8842.7|8838.7|8857.3|8853.3|8827.7|8823.7|0
1740963600000|2025-03-03 01:00:00|8842.8|8838.8|8846.4|8843.4|8849.4|8846.4|8833.9|8830.9|783
1740967200000|2025-03-03 02:00:00|8845.7|8842.7|8845.7|8842.7|8848.9|8845.9|8843.2|8840.2|376
1740970800000|2025-03-03 03:00:00|8845.9|8842.9|8846.7|8843.7|8846.9|8843.9|8841.2|8838.2|213
1740974400000|2025-03-03 04:00:00|8846.4|8843.4|8854.9|8851.9|8855.2|8852.2|8844.7|8841.7|326
1740978000000|2025-03-03 05:00:00|8854.4|8851.4|8857.4|8854.4|8858.2|8855.2|8852.4|8849.4|206
1740981600000|2025-03-03 06:00:00|8857.2|8854.2|8861.7|8858.7|8861.9|8858.9|8852.4|8849.4|573
1740985200000|2025-03-03 07:00:00|8861.4|8858.4|8839.9|8837.9|8861.7|8858.9|8835.9|8833.9|2556
1740988800000|2025-03-03 08:00:00|8839.4|8837.4|8835.9|8834.9|8852.9|8851.9|8822.4|8821.4|11653
1740992400000|2025-03-03 09:00:00|8835.7|8834.7|8848.7|8847.7|8850.9|8849.9|8830.7|8829.7|3791
1740996000000|2025-03-03 10:00:00|8848.4|8847.4|8858.4|8857.4|8865.4|8864.4|8838.9|8837.9|5310
1740999600000|2025-03-03 11:00:00|8860.9|8859.9|8872.7|8871.7|8874.7|8873.7|8853.7|8852.7|4750
1741003200000|2025-03-03 12:00:00|8872.2|8871.2|8893.8|8892.8|8893.8|8892.8|8868.7|8867.7|6417
1741006800000|2025-03-03 13:00:00|8893.6|8892.6|8894.1|8893.1|8897.8|8896.8|8880.6|8879.6|5951
1741010400000|2025-03-03 14:00:00|8893.8|8892.8|8894.6|8893.6|8908.6|8907.6|8884.6|8883.6|8020
1741014000000|2025-03-03 15:00:00|8894.8|8893.8|8906.2|8905.2|8907.7|8906.7|8877.6|8876.6|9798
1741017600000|2025-03-03 16:00:00|8906.9|8905.9|8870.2|8868.2|8910.2|8909.2|8861.7|8859.7|18824
1741021200000|2025-03-03 17:00:00|8870.4|8868.4|8872.9|8870.9|8889.7|8887.7|8861.7|8859.7|3301
1741024800000|2025-03-03 18:00:00|8872.7|8870.7|8843.4|8841.4|8874.2|8872.2|8829.9|8827.9|3195
1741028400000|2025-03-03 19:00:00|8843.2|8841.2|8826.4|8824.4|8861.7|8859.7|8826.2|8824.2|2229
1741032000000|2025-03-03 20:00:00|8826.2|8824.2|8835.2|8831.2|8838.4|8836.4|8792.9|8790.9|5779
1741035600000|2025-03-03 21:00:00|8836.7|8832.7|8851.4|8847.4|8854.9|8850.9|8835.3|8831.3|0
1741039200000|2025-03-03 22:00:00|8849.3|8845.3|8848.4|8844.4|8849.6|8845.6|8847.2|8843.2|0
1741042800000|2025-03-03 23:00:00|8848.3|8844.3|8839.7|8835.7|8854.2|8850.2|8836.4|8832.4|0
1741046400000|2025-03-04 00:00:00|8839.8|8835.8|8836.3|8832.3|8849.3|8845.3|8826.5|8822.5|0
1741050000000|2025-03-04 01:00:00|8836.4|8832.4|8824.8|8821.8|8845.3|8842.3|8821|8818|618
1741053600000|2025-03-04 02:00:00|8824.5|8821.5|8829.8|8826.8|8833|8830|8822.5|8819.5|196
1741057200000|2025-03-04 03:00:00|8829.5|8826.5|8827.5|8824.5|8833.8|8830.8|8825|8822|203
1741060800000|2025-03-04 04:00:00|8827.3|8824.3|8821.8|8818.8|8831.8|8828.8|8819.8|8816.8|205
1741064400000|2025-03-04 05:00:00|8822|8819|8830.5|8827.5|8836|8833|8817|8814|169
1741068000000|2025-03-04 06:00:00|8830.8|8827.8|8834|8831|8837|8834|8825.5|8822.5|303
1741071600000|2025-03-04 07:00:00|8836|8833|8818|8816|8836.3|8834.3|8817|8815|2407
1741075200000|2025-03-04 08:00:00|8817.5|8816.5|8807|8806|8838.3|8837.3|8804|8803|13741
1741078800000|2025-03-04 09:00:00|8806.8|8805.8|8833|8832|8847.8|8846.8|8805.5|8804.5|6956
1741082400000|2025-03-04 10:00:00|8832.5|8831.5|8846|8845|8850|8849|8823.8|8822.8|5191
1741086000000|2025-03-04 11:00:00|8845.8|8844.8|8829.8|8828.8|8853.8|8852.8|8826.5|8825.5|4305
1741089600000|2025-03-04 12:00:00|8829.5|8828.5|8809.4|8808.4|8834.8|8833.8|8809.4|8808.4|4827
1741093200000|2025-03-04 13:00:00|8809.1|8808.1|8785.1|8784.1|8813.4|8812.4|8785.1|8784.1|6433
1741096800000|2025-03-04 14:00:00|8784.9|8783.9|8783.1|8782.1|8797.1|8796.1|8776.1|8775.1|9645
1741100400000|2025-03-04 15:00:00|8782.4|8781.4|8773.5|8772.5|8782.9|8781.9|8756.5|8755.5|13601
1741104000000|2025-03-04 16:00:00|8774|8773|8778.7|8776.7|8782.7|8780.7|8745.5|8744.5|24851
1741107600000|2025-03-04 17:00:00|8779|8777|8783.7|8781.7|8800|8798|8774.2|8772.2|4213
1741111200000|2025-03-04 18:00:00|8784.2|8782.2|8833.7|8831.7|8836.7|8834.7|8783|8781|5631
1741114800000|2025-03-04 19:00:00|8833.2|8831.2|8859.7|8857.7|8863.7|8861.7|8831.2|8829.2|2843
1741118400000|2025-03-04 20:00:00|8859.2|8857.2|8799.4|8795.4|8872.2|8870.2|8792.7|8790.7|4637
1741122000000|2025-03-04 21:00:00|8799.8|8795.8|8835.9|8831.9|8855.7|8851.7|8798.2|8794.2|0
1741125600000|2025-03-04 22:00:00|8836|8832|8840.2|8836.2|8840.3|8836.3|8832.9|8828.9|0
1741129200000|2025-03-04 23:00:00|8840|8836|8841|8837|8848.8|8844.8|8832.8|8828.8|0
1741132800000|2025-03-05 00:00:00|8840.9|8836.9|8824.9|8820.9|8846|8842|8816|8812|0
1741136400000|2025-03-05 01:00:00|8826.1|8822.1|8817.4|8814.4|8828.4|8825.4|8800.7|8797.7|863
1741140000000|2025-03-05 02:00:00|8817.7|8814.7|8805.7|8802.7|8822.4|8819.4|8804.7|8801.7|375
1741143600000|2025-03-05 03:00:00|8805.9|8802.9|8814.7|8811.7|8817.9|8814.9|8802.2|8799.2|180
1741147200000|2025-03-05 04:00:00|8814.4|8811.4|8810.4|8807.4|8818.9|8815.9|8808.2|8805.2|269
1741150800000|2025-03-05 05:00:00|8810.7|8807.7|8816.7|8813.7|8817.4|8814.4|8807.9|8804.9|96
1741154400000|2025-03-05 06:00:00|8816.9|8813.9|8823.4|8820.4|8823.4|8820.4|8806.2|8803.2|366
1741158000000|2025-03-05 07:00:00|8822.9|8819.9|8792.9|8790.9|8832.4|8830.4|8791.4|8789.4|3743
1741161600000|2025-03-05 08:00:00|8792.4|8791.4|8805.1|8804.1|8820.9|8819.9|8787.2|8786.2|11595
1741165200000|2025-03-05 09:00:00|8804.6|8803.6|8831.6|8830.6|8834.4|8833.4|8801.1|8800.1|5894
1741168800000|2025-03-05 10:00:00|8832.1|8831.1|8799.6|8798.6|8838.1|8837.1|8796.6|8795.6|5333
1741172400000|2025-03-05 11:00:00|8800.1|8799.1|8795.6|8794.6|8803.4|8802.4|8788.6|8787.6|4465
1741176000000|2025-03-05 12:00:00|8795.4|8794.4|8793|8792|8799.1|8798.1|8786.4|8785.4|3792
1741179600000|2025-03-05 13:00:00|8794.3|8793.3|8785.8|8784.8|8813|8812|8782.8|8781.8|6220
1741183200000|2025-03-05 14:00:00|8786.3|8785.3|8778.3|8777.3|8789.3|8788.3|8763.5|8762.5|7975
1741186800000|2025-03-05 15:00:00|8781.5|8780.5|8772.2|8771.2|8801|8800|8770.7|8769.7|7467
1741190400000|2025-03-05 16:00:00|8771.9|8770.9|8738.9|8736.9|8774.7|8773.7|8715.7|8713.7|22057
1741194000000|2025-03-05 17:00:00|8738.7|8736.7|8771.4|8769.4|8771.9|8769.9|8737.9|8735.9|3110
1741197600000|2025-03-05 18:00:00|8770.9|8768.9|8772.9|8770.9|8774.4|8772.4|8749.7|8747.7|2002
1741201200000|2025-03-05 19:00:00|8772.4|8770.4|8790.9|8788.9|8801.9|8799.9|8770.2|8768.2|2231
1741204800000|2025-03-05 20:00:00|8790.7|8788.7|8782.1|8778.1|8801.9|8799.9|8772.9|8770.9|2647
1741208400000|2025-03-05 21:00:00|8781.9|8777.9|8779.7|8775.7|8786.5|8782.5|8773.3|8769.3|0
1741212000000|2025-03-05 22:00:00|8779.6|8775.6|8783|8779|8784.6|8780.6|8779.3|8775.3|0
1741215600000|2025-03-05 23:00:00|8783.7|8779.7|8781.9|8777.9|8790.8|8786.8|8778.5|8774.5|0
1741219200000|2025-03-06 00:00:00|8781.7|8777.7|8769.4|8765.4|8786.8|8782.8|8768.9|8764.9|0
1741222800000|2025-03-06 01:00:00|8770.2|8766.2|8778.6|8775.6|8783.4|8780.4|8759.6|8756.6|506
1741226400000|2025-03-06 02:00:00|8779.6|8776.6|8778.1|8775.1|8781.1|8778.1|8772.9|8769.9|106
1741230000000|2025-03-06 03:00:00|8777.9|8774.9|8782.1|8779.1|8783.4|8780.4|8773.4|8770.4|183
1741233600000|2025-03-06 04:00:00|8782.6|8779.6|8786.6|8783.6|8787.6|8784.6|8782.4|8779.4|92
1741237200000|2025-03-06 05:00:00|8786.4|8783.4|8781.9|8778.9|8787.4|8784.4|8781.1|8778.1|107
1741240800000|2025-03-06 06:00:00|8781.1|8778.1|8792.6|8789.6|8795.1|8792.1|8780.6|8777.6|214
1741244400000|2025-03-06 07:00:00|8792.4|8789.4|8763.6|8761.6|8798.9|8796.9|8763.1|8761.1|1563
1741248000000|2025-03-06 08:00:00|8763.1|8762.1|8685.6|8684.6|8765.6|8764.6|8683.1|8682.1|11347
1741251600000|2025-03-06 09:00:00|8686.1|8685.1|8673.1|8672.1|8697.4|8696.4|8671.4|8670.4|9002
1741255200000|2025-03-06 10:00:00|8673.6|8672.6|8651.6|8650.6|8677.1|8676.1|8651.4|8650.4|4513
1741258800000|2025-03-06 11:00:00|8651.4|8650.4|8676.6|8675.6|8684.4|8683.4|8643.9|8642.9|5287
1741262400000|2025-03-06 12:00:00|8677.6|8676.6|8668.6|8667.6|8683.4|8682.4|8656.4|8655.4|3778
1741266000000|2025-03-06 13:00:00|8668.1|8667.1|8657.9|8656.9|8686.4|8685.4|8652.6|8651.6|6749
1741269600000|2025-03-06 14:00:00|8657.6|8656.6|8675.1|8674.1|8684.6|8683.6|8648.9|8647.9|8380
1741273200000|2025-03-06 15:00:00|8673.9|8672.9|8692|8691|8695.5|8694.5|8667.9|8666.9|8650
1741276800000|2025-03-06 16:00:00|8693.2|8692.2|8647|8645|8704.5|8703.5|8645|8643|20257
1741280400000|2025-03-06 17:00:00|8646.5|8644.5|8643.7|8641.7|8657.7|8655.7|8628.2|8626.2|4478
1741284000000|2025-03-06 18:00:00|8643.5|8641.5|8646.7|8644.7|8656.7|8654.7|8633.2|8631.2|2272
1741287600000|2025-03-06 19:00:00|8647|8645|8643.2|8641.2|8674.7|8672.7|8636.2|8634.2|2721
1741291200000|2025-03-06 20:00:00|8643|8641|8646.3|8642.3|8671.7|8669.7|8639.7|8637.7|3629
1741294800000|2025-03-06 21:00:00|8647.7|8643.7|8660.7|8656.7|8671.9|8667.9|8644.7|8640.7|0
1741298400000|2025-03-06 22:00:00|8660.8|8656.8|8662.8|8658.8|8666.6|8662.6|8659.9|8655.9|0
1741302000000|2025-03-06 23:00:00|8663.8|8659.8|8659.2|8655.2|8666|8662|8655.3|8651.3|0
1741305600000|2025-03-07 00:00:00|8659.1|8655.1|8649.6|8645.6|8660.1|8656.1|8641.2|8637.2|0
1741309200000|2025-03-07 01:00:00|8649.7|8645.7|8663.6|8660.6|8664.1|8661.1|8645.1|8642.1|465
1741312800000|2025-03-07 02:00:00|8664.1|8661.1|8669.6|8666.6|8675.6|8672.6|8662.1|8659.1|223
1741316400000|2025-03-07 03:00:00|8670.1|8667.1|8663.3|8660.3|8673.6|8670.6|8660.6|8657.6|260
1741320000000|2025-03-07 04:00:00|8663.6|8660.6|8668.1|8665.1|8669.6|8666.6|8661.3|8658.3|157
1741323600000|2025-03-07 05:00:00|8666.3|8663.3|8652.8|8649.8|8667.8|8664.8|8652.1|8649.1|208
1741327200000|2025-03-07 06:00:00|8652.6|8649.6|8640.6|8637.6|8652.8|8649.8|8640.3|8637.3|325
1741330800000|2025-03-07 07:00:00|8640.3|8637.3|8649.3|8647.3|8659.6|8657.6|8639.3|8637.3|1851
1741334400000|2025-03-07 08:00:00|8648.8|8647.8|8634.8|8633.8|8662.6|8661.6|8626.8|8625.8|10261
1741338000000|2025-03-07 09:00:00|8635.1|8634.1|8649.3|8648.3|8666.8|8665.8|8631.6|8630.6|4652
1741341600000|2025-03-07 10:00:00|8649.6|8648.6|8639.8|8638.8|8651.6|8650.6|8625.1|8624.1|5180
1741345200000|2025-03-07 11:00:00|8640.1|8639.1|8641.1|8640.1|8651.8|8650.8|8637.8|8636.8|2937
1741348800000|2025-03-07 12:00:00|8640.6|8639.6|8640.3|8639.3|8646.6|8645.6|8632.3|8631.3|3046
1741352400000|2025-03-07 13:00:00|8640.6|8639.6|8652.8|8651.8|8671.6|8670.6|8637.6|8636.6|5703
1741356000000|2025-03-07 14:00:00|8651.8|8650.8|8687.1|8686.1|8689.3|8688.3|8646.1|8645.1|6670
1741359600000|2025-03-07 15:00:00|8687.3|8686.3|8695.8|8694.8|8705.5|8704.5|8667.8|8666.8|11525
1741363200000|2025-03-07 16:00:00|8696|8695|8670.8|8668.8|8699.5|8698.5|8667.3|8665.3|18520
1741366800000|2025-03-07 17:00:00|8671.5|8669.5|8709.5|8707.5|8724.5|8722.5|8662.3|8660.3|4067
1741370400000|2025-03-07 18:00:00|8710.3|8708.3|8735|8733|8738.5|8736.5|8708.5|8706.5|2199
1741374000000|2025-03-07 19:00:00|8734.8|8732.8|8730|8728|8751|8749|8727.5|8725.5|1828
1741377600000|2025-03-07 20:00:00|8729.5|8727.5|8746.7|8742.7|8751|8749|8716|8714|5074
1741381200000|2025-03-07 21:00:00|8746.6|8742.6|8739.3|8735.3|8746.9|8742.9|8729.9|8725.9|0
1741557600000|2025-03-09 22:00:00|8711.6|8707.6|8693.6|8689.6|8712.5|8708.5|8687.5|8683.5|0
1741561200000|2025-03-09 23:00:00|8693.8|8689.8|8703.7|8699.7|8708.8|8704.8|8676.5|8672.5|0
1741564800000|2025-03-10 00:00:00|8703.5|8699.5|8723|8719|8726.4|8722.4|8699.5|8695.5|0
1741568400000|2025-03-10 01:00:00|8723.1|8719.1|8726.1|8723.1|8730.1|8727.1|8717.4|8714.4|549
1741572000000|2025-03-10 02:00:00|8725.9|8722.9|8718.6|8715.6|8726.6|8723.6|8717.1|8714.1|164
1741575600000|2025-03-10 03:00:00|8718.9|8715.9|8720.6|8717.6|8724.4|8721.4|8711.1|8708.1|90
1741579200000|2025-03-10 04:00:00|8720.4|8717.4|8711.6|8708.6|8724.4|8721.4|8710.1|8707.1|80
1741582800000|2025-03-10 05:00:00|8712.1|8709.1|8705.4|8702.4|8716.6|8713.6|8704.4|8701.4|108
1741586400000|2025-03-10 06:00:00|8706.6|8703.6|8703.1|8700.1|8718.9|8715.9|8702.1|8699.1|290
1741590000000|2025-03-10 07:00:00|8704.6|8701.6|8692.4|8690.4|8713.1|8711.1|8685.6|8683.6|2534
1741593600000|2025-03-10 08:00:00|8691.9|8690.9|8631.5|8630.5|8706.6|8705.6|8631|8630|12025
1741597200000|2025-03-10 09:00:00|8631.2|8630.2|8647.5|8646.5|8664|8663|8623.2|8622.2|6524
1741600800000|2025-03-10 10:00:00|8647.7|8646.7|8633.5|8632.5|8656.7|8655.7|8626.2|8625.2|4264
1741604400000|2025-03-10 11:00:00|8634|8633|8648.2|8647.2|8652|8651|8631.2|8630.2|4875
1741608000000|2025-03-10 12:00:00|8648.5|8647.5|8624.5|8623.5|8652|8651|8612.5|8611.5|7256
1741611600000|2025-03-10 13:00:00|8625|8624|8625.2|8624.2|8635.7|8634.7|8598.2|8597.2|9042
1741615200000|2025-03-10 14:00:00|8624.7|8623.7|8609.5|8608.5|8629.2|8628.2|8602.2|8601.2|8295
1741618800000|2025-03-10 15:00:00|8610.7|8609.7|8606.3|8605.3|8635.8|8634.8|8606.3|8605.3|7219
1741622400000|2025-03-10 16:00:00|8605.8|8604.8|8597.3|8595.3|8611.3|8610.3|8591.5|8589.5|16421
1741626000000|2025-03-10 17:00:00|8597|8595|8567.8|8565.8|8599.5|8597.5|8567.8|8565.8|3779
1741629600000|2025-03-10 18:00:00|8567|8565|8545|8543|8580.5|8578.5|8542.8|8540.8|2784
1741633200000|2025-03-10 19:00:00|8544.3|8542.3|8589|8587|8599.5|8597.5|8531.3|8529.3|6001
1741636800000|2025-03-10 20:00:00|8588|8586|8603.6|8599.6|8604.5|8602.5|8580.3|8578.3|992
1741640400000|2025-03-10 21:00:00|8603.3|8599.3|8595.4|8591.4|8604.4|8600.4|8595.4|8591.4|0
1741644000000|2025-03-10 22:00:00|8595|8591|8586.3|8582.3|8600.8|8596.8|8579.6|8575.6|0
1741647600000|2025-03-10 23:00:00|8586.4|8582.4|8582.6|8578.6|8590.8|8586.8|8562|8558|0
1741651200000|2025-03-11 00:00:00|8582.7|8578.7|8558.4|8554.4|8587|8583|8543.3|8539.3|0
1741654800000|2025-03-11 01:00:00|8558.8|8554.8|8560.9|8557.9|8568.1|8565.1|8539.4|8536.4|1376
1741658400000|2025-03-11 02:00:00|8561.1|8558.1|8592.4|8589.4|8595.1|8592.1|8559.4|8556.4|408
1741662000000|2025-03-11 03:00:00|8593.6|8590.6|8613.1|8610.1|8614.6|8611.6|8592.9|8589.9|270
1741665600000|2025-03-11 04:00:00|8612.6|8609.6|8618.6|8615.6|8625.4|8622.4|8608.1|8605.1|147
1741669200000|2025-03-11 05:00:00|8618.4|8615.4|8626.9|8623.9|8628.1|8625.1|8613.9|8610.9|151
1741672800000|2025-03-11 06:00:00|8627.1|8624.1|8619.6|8616.6|8633.1|8630.1|8618.9|8615.9|316
1741676400000|2025-03-11 07:00:00|8619.9|8616.9|8620.6|8618.6|8624.9|8622.9|8608.1|8606.1|2752
1741680000000|2025-03-11 08:00:00|8620.1|8619.1|8596.1|8595.1|8620.9|8619.9|8572.1|8571.1|12769
1741683600000|2025-03-11 09:00:00|8595.3|8594.3|8590.3|8589.3|8601.3|8600.3|8580.3|8579.3|6339
1741687200000|2025-03-11 10:00:00|8590.8|8589.8|8592.3|8591.3|8596.3|8595.3|8576.1|8575.1|4512
1741690800000|2025-03-11 11:00:00|8592.1|8591.1|8579.3|8578.3|8592.6|8591.6|8570.6|8569.6|3193
1741694400000|2025-03-11 12:00:00|8578.8|8577.8|8558.3|8557.3|8580.3|8579.3|8553.3|8552.3|4215
1741698000000|2025-03-11 13:00:00|8559.1|8558.1|8530.8|8529.8|8567.1|8566.1|8523.6|8522.6|6703
1741701600000|2025-03-11 14:00:00|8528.3|8527.3|8482.8|8481.8|8545.1|8544.1|8480.3|8479.3|11712
1741705200000|2025-03-11 15:00:00|8482.3|8481.3|8501.5|8500.5|8519|8518|8480.1|8479.1|11893
1741708800000|2025-03-11 16:00:00|8500.8|8499.8|8479.8|8477.8|8501|8500|8473.3|8471.3|18236
1741712400000|2025-03-11 17:00:00|8480|8478|8480.5|8478.5|8487.8|8485.8|8464.3|8462.3|3306
1741716000000|2025-03-11 18:00:00|8480.3|8478.3|8538|8536|8545|8543|8478.5|8476.5|2658
1741719600000|2025-03-11 19:00:00|8537.8|8535.8|8515|8513|8547.3|8545.3|8513|8511|2813
1741723200000|2025-03-11 20:00:00|8515.5|8513.5|8509.9|8505.9|8523|8521|8507|8505|579
1741726800000|2025-03-11 21:00:00|8509.6|8505.6|8510.8|8506.8|8512.2|8508.2|8509.3|8505.3|0
1741730400000|2025-03-11 22:00:00|8511.7|8507.7|8523.5|8519.5|8526.1|8522.1|8508.7|8504.7|0
1741734000000|2025-03-11 23:00:00|8523.4|8519.4|8521.2|8517.2|8524.8|8520.8|8511.7|8507.7|0
1741737600000|2025-03-12 00:00:00|8521.1|8517.1|8522.2|8518.2|8534.3|8530.3|8517.3|8513.3|0
1741741200000|2025-03-12 01:00:00|8522.1|8518.1|8520.8|8517.8|8531|8528|8514.5|8511.5|772
1741744800000|2025-03-12 02:00:00|8520.5|8517.5|8523.8|8520.8|8530.8|8527.8|8519.5|8516.5|89
1741748400000|2025-03-12 03:00:00|8523.5|8520.5|8516.3|8513.3|8525.3|8522.3|8509|8506|137
1741752000000|2025-03-12 04:00:00|8516|8513|8522.8|8519.8|8528.3|8525.3|8512.5|8509.5|92
1741755600000|2025-03-12 05:00:00|8522.5|8519.5|8535.8|8532.8|8535.8|8532.8|8522|8519|246
1741759200000|2025-03-12 06:00:00|8535.5|8532.5|8515.5|8512.5|8535.5|8532.5|8511.8|8508.8|375
1741762800000|2025-03-12 07:00:00|8516.8|8513.8|8524.5|8522.5|8525|8523|8504|8502|1676
1741766400000|2025-03-12 08:00:00|8524|8523|8527.3|8526.3|8530.8|8529.8|8502.8|8501.8|11206
1741770000000|2025-03-12 09:00:00|8528.6|8527.6|8544.1|8543.1|8550.6|8549.6|8527.3|8526.3|4813
1741773600000|2025-03-12 10:00:00|8543.8|8542.8|8549.8|8548.8|8553.6|8552.6|8528.8|8527.8|3793
1741777200000|2025-03-12 11:00:00|8548.8|8547.8|8549.3|8548.3|8560.1|8559.1|8541.3|8540.3|7566
1741780800000|2025-03-12 12:00:00|8549.8|8548.8|8541.2|8540.2|8569.3|8568.3|8540.2|8539.2|5224
1741784400000|2025-03-12 13:00:00|8541.7|8540.7|8526.2|8525.2|8542.2|8541.2|8513.9|8512.9|8737
1741788000000|2025-03-12 14:00:00|8526.4|8525.4|8516.7|8515.7|8534.4|8533.4|8509.4|8508.4|8643
1741791600000|2025-03-12 15:00:00|8517.2|8516.2|8529.6|8528.6|8529.6|8528.6|8497.9|8496.9|8404
1741795200000|2025-03-12 16:00:00|8529.3|8528.3|8519.9|8517.9|8540.7|8538.7|8519.4|8517.4|13423
1741798800000|2025-03-12 17:00:00|8520.4|8518.4|8527.9|8525.9|8554.9|8552.9|8518.4|8516.4|2851
1741802400000|2025-03-12 18:00:00|8527.7|8525.7|8557.9|8555.9|8564.4|8562.4|8526.4|8524.4|1492
1741806000000|2025-03-12 19:00:00|8557.4|8555.4|8541.9|8539.9|8557.4|8555.4|8534.7|8532.7|1931
1741809600000|2025-03-12 20:00:00|8542.2|8540.2|8538.3|8534.3|8542.7|8540.7|8532.4|8530.4|451
1741813200000|2025-03-12 21:00:00|8537.9|8533.9|8538.5|8534.5|8539.8|8535.8|8537.8|8533.8|0
1741816800000|2025-03-12 22:00:00|8538.7|8534.7|8552.8|8548.8|8554.1|8550.1|8535.8|8531.8|0
1741820400000|2025-03-12 23:00:00|8552.7|8548.7|8563.1|8559.1|8563.7|8559.7|8552.3|8548.3|0
1741824000000|2025-03-13 00:00:00|8562.9|8558.9|8547.7|8543.7|8566.7|8562.7|8547.6|8543.6|0
1741827600000|2025-03-13 01:00:00|8547.5|8543.5|8546.4|8543.4|8549.9|8546.9|8537.6|8534.6|284
1741831200000|2025-03-13 02:00:00|8546.1|8543.1|8538.4|8535.4|8551.4|8548.4|8537.4|8534.4|61
1741834800000|2025-03-13 03:00:00|8538.9|8535.9|8520.4|8517.4|8538.9|8535.9|8518.1|8515.1|74
1741838400000|2025-03-13 04:00:00|8520.1|8517.1|8520.6|8517.6|8527.9|8524.9|8519.1|8516.1|108
1741842000000|2025-03-13 05:00:00|8520.9|8517.9|8520.6|8517.6|8524.1|8521.1|8512.6|8509.6|103
1741845600000|2025-03-13 06:00:00|8520.9|8517.9|8528.9|8525.9|8534.4|8531.4|8510.9|8507.9|268
1741849200000|2025-03-13 07:00:00|8528.4|8526.4|8523.6|8521.6|8531.6|8529.6|8511.1|8509.1|1268
1741852800000|2025-03-13 08:00:00|8523.1|8522.1|8564.1|8563.1|8565.8|8564.8|8510.9|8509.9|11076
1741856400000|2025-03-13 09:00:00|8564.3|8563.3|8578.1|8577.1|8582.3|8581.3|8549.6|8548.6|5028
1741860000000|2025-03-13 10:00:00|8577.8|8576.8|8559.3|8558.3|8582.3|8581.3|8554.3|8553.3|3078
1741863600000|2025-03-13 11:00:00|8559.6|8558.6|8532.3|8531.3|8566.3|8565.3|8529.3|8528.3|7697
1741867200000|2025-03-13 12:00:00|8531.8|8530.8|8543.8|8542.8|8544.1|8543.1|8516.1|8515.1|4631
1741870800000|2025-03-13 13:00:00|8544.1|8543.1|8540.6|8539.6|8569.3|8568.3|8539.6|8538.6|7714
1741874400000|2025-03-13 14:00:00|8540.1|8539.1|8534.3|8533.3|8555.3|8554.3|8529.8|8528.8|6041
1741878000000|2025-03-13 15:00:00|8534.8|8533.8|8532.7|8531.7|8544.5|8543.5|8521|8520|7446
1741881600000|2025-03-13 16:00:00|8533.2|8532.2|8540.7|8538.7|8552.2|8550.2|8530|8528|14229
1741885200000|2025-03-13 17:00:00|8541.2|8539.2|8514.2|8512.2|8549.2|8547.2|8513.5|8511.5|2570
1741888800000|2025-03-13 18:00:00|8513.7|8511.7|8543.2|8541.2|8545.7|8543.7|8512.7|8510.7|1390
1741892400000|2025-03-13 19:00:00|8542.7|8540.7|8545.7|8543.7|8550.2|8548.2|8534.5|8532.5|2865
1741896000000|2025-03-13 20:00:00|8545.2|8543.2|8546.7|8542.7|8549.2|8547.2|8542.7|8540.7|300
1741899600000|2025-03-13 21:00:00|8546.8|8542.8|8546.5|8542.5|8546.9|8542.9|8542.2|8538.2|0
1741903200000|2025-03-13 22:00:00|8547.8|8543.8|8561.4|8557.4|8565.5|8561.5|8547.8|8543.8|0
1741906800000|2025-03-13 23:00:00|8561.5|8557.5|8562.8|8558.8|8566.8|8562.8|8559.7|8555.7|0
1741910400000|2025-03-14 00:00:00|8562.9|8558.9|8573.5|8569.5|8580.8|8576.8|8556.9|8552.9|0
1741914000000|2025-03-14 01:00:00|8573.6|8569.6|8548.8|8545.8|8574.6|8570.6|8546.6|8543.6|469
1741917600000|2025-03-14 02:00:00|8549.1|8546.1|8555.3|8552.3|8558.3|8555.3|8545.1|8542.1|156
1741921200000|2025-03-14 03:00:00|8554.8|8551.8|8561.3|8558.3|8563.3|8560.3|8554.1|8551.1|238
1741924800000|2025-03-14 04:00:00|8561.1|8558.1|8565.6|8562.6|8567.3|8564.3|8557.1|8554.1|291
1741928400000|2025-03-14 05:00:00|8565.3|8562.3|8567.6|8564.6|8570.3|8567.3|8564.6|8561.6|76
1741932000000|2025-03-14 06:00:00|8567.1|8564.1|8566.3|8563.3|8569.3|8566.3|8555.3|8552.3|232
1741935600000|2025-03-14 07:00:00|8564.6|8561.6|8557.3|8555.3|8569.8|8567.8|8556.1|8554.1|1531
1741939200000|2025-03-14 08:00:00|8556.8|8555.8|8576.8|8575.8|8579.1|8578.1|8538.8|8537.8|14753
1741942800000|2025-03-14 09:00:00|8577.1|8576.1|8576.6|8575.6|8584.8|8583.8|8566.6|8565.6|3710
1741946400000|2025-03-14 10:00:00|8576.8|8575.8|8597.3|8596.3|8601.1|8600.1|8575.3|8574.3|4359
1741950000000|2025-03-14 11:00:00|8597.1|8596.1|8596.8|8595.8|8605.6|8604.6|8585.8|8584.8|5154
1741953600000|2025-03-14 12:00:00|8597.8|8596.8|8605.5|8604.5|8609.6|8608.6|8594.8|8593.8|17626
1741957200000|2025-03-14 13:00:00|8604.7|8603.7|8617.2|8616.2|8623|8622|8580.5|8579.5|7362
1741960800000|2025-03-14 14:00:00|8607.7|8606.7|8625.2|8624.2|8628.2|8627.2|8597.2|8596.2|8022
1741964400000|2025-03-14 15:00:00|8625.7|8624.7|8640.3|8639.3|8643.1|8642.1|8618.7|8617.7|7527
1741968000000|2025-03-14 16:00:00|8641.1|8640.1|8655.8|8653.8|8656.3|8654.3|8629.6|8628.6|19264
1741971600000|2025-03-14 17:00:00|8654.6|8652.6|8642.3|8640.3|8660.1|8658.1|8642.1|8640.1|2950
1741975200000|2025-03-14 18:00:00|8642.6|8640.6|8662.3|8660.3|8668.1|8666.1|8642.3|8640.3|1727
1741978800000|2025-03-14 19:00:00|8662.1|8660.1|8673.3|8671.3|8676.8|8674.8|8660.8|8658.8|2708
1741982400000|2025-03-14 20:00:00|8673.1|8671.1|8668.5|8664.5|8673.8|8671.8|8656.6|8654.6|880
1741986000000|2025-03-14 21:00:00|8669.5|8665.5|8669.5|8665.5|8669.5|8665.5|8669.5|8665.5|0
1742162400000|2025-03-16 22:00:00|8669.7|8665.7|8651.4|8647.4|8670.1|8666.1|8649.2|8645.2|0
1742166000000|2025-03-16 23:00:00|8651.5|8647.5|8662.1|8658.1|8667|8663|8647.6|8643.6|0
1742169600000|2025-03-17 00:00:00|8662|8658|8665.3|8661.3|8672.2|8668.2|8654.5|8650.5|0
1742173200000|2025-03-17 01:00:00|8664.9|8660.9|8663.7|8660.7|8672.4|8669.4|8660.9|8657.9|358
1742176800000|2025-03-17 02:00:00|8663.4|8660.4|8662.7|8659.7|8664.7|8661.7|8658.7|8655.7|455
1742180400000|2025-03-17 03:00:00|8662.4|8659.4|8657.9|8654.9|8662.9|8659.9|8655.4|8652.4|121
1742184000000|2025-03-17 04:00:00|8658.2|8655.2|8660.9|8657.9|8661.4|8658.4|8657.7|8654.7|274
1742187600000|2025-03-17 05:00:00|8661.2|8658.2|8654.2|8651.2|8663.2|8660.2|8653.9|8650.9|250
1742191200000|2025-03-17 06:00:00|8654.4|8651.4|8652.9|8649.9|8654.4|8651.4|8642.9|8639.9|1638
1742194800000|2025-03-17 07:00:00|8652.7|8649.7|8651.9|8649.9|8652.9|8650.9|8635.4|8633.4|3168
1742198400000|2025-03-17 08:00:00|8651.4|8650.4|8644.9|8643.9|8653.2|8652.2|8623.9|8622.9|19285
1742202000000|2025-03-17 09:00:00|8645.2|8644.2|8649.4|8648.4|8651.2|8650.2|8626.4|8625.4|10028
1742205600000|2025-03-17 10:00:00|8649.7|8648.7|8644.7|8643.7|8657.7|8656.7|8643.2|8642.2|9407
1742209200000|2025-03-17 11:00:00|8644.4|8643.4|8640.7|8639.7|8648.7|8647.7|8637.9|8636.9|6235
1742212800000|2025-03-17 12:00:00|8641.2|8640.2|8651.2|8650.2|8655.7|8654.7|8641.2|8640.2|6463
1742216400000|2025-03-17 13:00:00|8650.9|8649.9|8679.9|8678.9|8686.7|8685.7|8649.2|8648.2|8726
1742220000000|2025-03-17 14:00:00|8678.4|8677.4|8678.4|8677.4|8690.2|8689.2|8672.7|8671.7|28759
1742223600000|2025-03-17 15:00:00|8678.7|8677.7|8681.4|8680.4|8686.9|8685.9|8671.9|8670.9|12771
1742227200000|2025-03-17 16:00:00|8680.9|8679.9|8681.6|8679.6|8686.1|8684.1|8675.6|8673.6|19197
1742230800000|2025-03-17 17:00:00|8681.4|8679.4|8707.1|8705.1|8709.1|8707.1|8678.9|8676.9|3126
1742234400000|2025-03-17 18:00:00|8706.9|8704.9|8714.1|8712.1|8718.4|8716.4|8706.1|8704.1|2411
1742238000000|2025-03-17 19:00:00|8714.4|8712.4|8704.9|8702.9|8715.9|8713.9|8702.9|8700.9|3070
1742241600000|2025-03-17 20:00:00|8705.1|8703.1|8701.5|8697.5|8705.1|8703.1|8696.9|8694.9|1004
1742245200000|2025-03-17 21:00:00|8701.2|8697.2|8700.3|8696.3|8701.3|8697.3|8698.7|8694.7|0
1742248800000|2025-03-17 22:00:00|8700.2|8696.2|8707.4|8703.4|8707.9|8703.9|8700.2|8696.2|0
1742252400000|2025-03-17 23:00:00|8707.5|8703.5|8702.5|8698.5|8707.8|8703.8|8701.1|8697.1|0
1742256000000|2025-03-18 00:00:00|8702.4|8698.4|8698.9|8694.9|8704.1|8700.1|8696.9|8692.9|0
1742259600000|2025-03-18 01:00:00|8699|8695|8701.5|8698.5|8709|8706|8697.2|8694|693
1742263200000|2025-03-18 02:00:00|8701.7|8698.7|8703|8700|8705.5|8702.5|8699.5|8696.5|753
1742266800000|2025-03-18 03:00:00|8702.5|8699.5|8698.5|8695.5|8703.2|8700.2|8696.7|8693.7|73
1742270400000|2025-03-18 04:00:00|8699|8696|8698.7|8695.7|8703.2|8700.2|8696.5|8693.5|63
1742274000000|2025-03-18 05:00:00|8699|8696|8703|8700|8703.7|8700.7|8698.2|8695.2|195
1742277600000|2025-03-18 06:00:00|8703.5|8700.5|8711.5|8708.5|8712.7|8709.7|8701|8698|435
1742281200000|2025-03-18 07:00:00|8711|8709|8714|8712|8718|8716|8702.2|8700.2|1324
1742284800000|2025-03-18 08:00:00|8713.5|8712.5|8714.5|8713.5|8715|8714|8698.7|8697.7|40968
1742288400000|2025-03-18 09:00:00|8714.7|8713.7|8719.2|8718.2|8728|8727|8713|8712|12624
1742292000000|2025-03-18 10:00:00|8720|8719|8713|8712|8721.5|8720.5|8703.5|8702.5|26188
1742295600000|2025-03-18 11:00:00|8713.7|8712.7|8703.7|8702.7|8715|8714|8699|8698|22758
1742299200000|2025-03-18 12:00:00|8703.5|8702.5|8723.7|8722.7|8724|8723|8694.7|8693.7|10718
1742302800000|2025-03-18 13:00:00|8723.5|8722.5|8707.7|8706.7|8724|8723|8704.7|8703.7|14406
1742306400000|2025-03-18 14:00:00|8707.5|8706.5|8700.2|8699.2|8710.5|8709.5|8697.2|8696.2|29263
1742310000000|2025-03-18 15:00:00|8700|8699|8690.7|8689.7|8703|8702|8687|8686|12702
1742313600000|2025-03-18 16:00:00|8691.2|8690.2|8690.2|8688.2|8709.5|8707.5|8688.2|8686.2|26764
1742317200000|2025-03-18 17:00:00|8689.7|8687.7|8696.5|8694.5|8701.2|8699.2|8679.5|8677.5|2739
1742320800000|2025-03-18 18:00:00|8696.2|8694.2|8697.2|8695.2|8702.7|8700.7|8689.5|8687.5|1867
1742324400000|2025-03-18 19:00:00|8696.7|8694.7|8697|8695|8703|8701|8687|8685|2553
1742328000000|2025-03-18 20:00:00|8697.7|8695.7|8700.7|8696.7|8703.5|8701.5|8697|8695|752
1742331600000|2025-03-18 21:00:00|8700.9|8696.9|8702.2|8698.2|8702.2|8698.2|8699.4|8695.4|0
1742335200000|2025-03-18 22:00:00|8701.9|8697.9|8707.1|8703.1|8709.7|8705.7|8694.1|8690.1|0
1742338800000|2025-03-18 23:00:00|8707.2|8703.2|8708.4|8704.4|8709.5|8705.5|8703.6|8699.6|0
1742342400000|2025-03-19 00:00:00|8708.5|8704.5|8726.4|8722.4|8728.2|8724.2|8703.8|8699.8|0
1742346000000|2025-03-19 01:00:00|8725.6|8721.6|8719.1|8716.1|8725.8|8721.8|8714.3|8711.3|424
1742349600000|2025-03-19 02:00:00|8719.3|8716.3|8716.3|8713.3|8720.3|8717.3|8715.1|8712.1|107
1742353200000|2025-03-19 03:00:00|8716.8|8713.8|8717.6|8714.6|8720.3|8717.3|8715.1|8712.1|192
1742356800000|2025-03-19 04:00:00|8717.3|8714.3|8712.6|8709.6|8718.1|8715.1|8711.8|8708.8|90
1742360400000|2025-03-19 05:00:00|8712.8|8709.8|8715.8|8712.8|8719.8|8716.8|8712.1|8709.1|139
1742364000000|2025-03-19 06:00:00|8716.1|8713.1|8708.3|8705.3|8716.3|8713.3|8706.3|8703.3|534
1742367600000|2025-03-19 07:00:00|8709.3|8706.3|8685.8|8683.8|8712.8|8710.8|8684.6|8682.6|4803
1742371200000|2025-03-19 08:00:00|8685.3|8684.3|8680.2|8679.2|8693.3|8692.3|8662.8|8661.8|22514
1742374800000|2025-03-19 09:00:00|8680.5|8679.5|8689.2|8688.2|8694.7|8693.7|8670|8669|9178
1742378400000|2025-03-19 10:00:00|8689|8688|8692|8691|8703.2|8702.2|8687.5|8686.5|5616
1742382000000|2025-03-19 11:00:00|8692.2|8691.2|8683.2|8682.2|8697.2|8696.2|8676.7|8675.7|6380
1742385600000|2025-03-19 12:00:00|8683.7|8682.7|8685|8684|8687.7|8686.7|8679.5|8678.5|1395
1742389200000|2025-03-19 13:00:00|8703.6|8702.6|8691.3|8690.3|8705.8|8704.8|8678.1|8677.1|7085
1742392800000|2025-03-19 14:00:00|8692.1|8691.1|8709.1|8708.1|8709.3|8708.3|8689.8|8688.8|13421
1742396400000|2025-03-19 15:00:00|8709.8|8708.8|8715|8714|8719.8|8718.8|8706.8|8705.8|8754
1742400000000|2025-03-19 16:00:00|8714.8|8713.8|8704.6|8702.6|8717.5|8716.5|8699.6|8697.6|15662
1742403600000|2025-03-19 17:00:00|8703.6|8701.6|8698.6|8696.6|8705.6|8703.6|8694.6|8692.6|2063
1742407200000|2025-03-19 18:00:00|8698.4|8696.4|8716.1|8714.1|8717.1|8715.1|8694.1|8692.1|1857
1742410800000|2025-03-19 19:00:00|8716.4|8714.4|8710.6|8708.6|8726.6|8724.6|8705.4|8703.4|2135
1742414400000|2025-03-19 20:00:00|8710.4|8708.4|8712.8|8708.8|8718.9|8716.9|8710.4|8708.4|499
1742418000000|2025-03-19 21:00:00|8713.3|8709.3|8716.4|8712.4|8716.5|8712.5|8713.3|8709.3|0
1742421600000|2025-03-19 22:00:00|8716.3|8712.3|8726.1|8722.1|8732.4|8728.4|8716.3|8712.3|0
1742425200000|2025-03-19 23:00:00|8726.2|8722.2|8728.5|8724.5|8729.3|8725.3|8723.7|8719.7|0
1742428800000|2025-03-20 00:00:00|8728.7|8724.7|8725.3|8721.3|8730.5|8726.5|8718.7|8714.7|0
1742432400000|2025-03-20 01:00:00|8725.2|8721.2|8709.2|8706.2|8725.3|8721.4|8708.4|8705.4|213
1742436000000|2025-03-20 02:00:00|8708.9|8705.9|8706.7|8703.7|8711.9|8708.9|8704.9|8701.9|110
1742439600000|2025-03-20 03:00:00|8707.2|8704.2|8703.7|8700.7|8711.2|8708.2|8702.7|8699.7|63
1742443200000|2025-03-20 04:00:00|8703.9|8700.9|8707.2|8704.2|8708.2|8705.2|8703.2|8700.2|55
1742446800000|2025-03-20 05:00:00|8707.4|8704.4|8705.4|8702.4|8708.2|8705.2|8702.9|8699.9|66
1742450400000|2025-03-20 06:00:00|8705.2|8702.2|8702.9|8699.9|8707.9|8704.9|8700.4|8697.4|156
1742454000000|2025-03-20 07:00:00|8702.4|8700.4|8708.4|8706.4|8721.2|8719.2|8697.4|8695.4|1636
1742457600000|2025-03-20 08:00:00|8707.9|8706.9|8724.7|8723.7|8743.2|8742.2|8706.7|8705.7|8639
1742461200000|2025-03-20 09:00:00|8724.2|8723.2|8688.2|8687.2|8724.2|8723.2|8684.5|8683.5|4876
1742464800000|2025-03-20 10:00:00|8687.7|8686.7|8690.7|8689.7|8697.2|8696.2|8663.5|8662.5|7535
1742468400000|2025-03-20 11:00:00|8691|8690|8694.7|8693.7|8706.7|8705.7|8690.5|8689.5|5624
1742472000000|2025-03-20 12:00:00|8694.5|8693.5|8700.8|8699.8|8703.8|8702.8|8677|8676|5990
1742475600000|2025-03-20 13:00:00|8701|8700|8696.5|8695.5|8703.3|8702.3|8682.5|8681.5|5537
1742479200000|2025-03-20 14:00:00|8696.3|8695.3|8708.3|8707.3|8708.5|8707.5|8693|8692|9025
1742482800000|2025-03-20 15:00:00|8709.8|8708.8|8697|8696|8714.8|8713.8|8682.8|8681.8|7849
1742486400000|2025-03-20 16:00:00|8696.3|8695.3|8698.5|8696.5|8707.3|8706.3|8695.3|8694.3|11112
1742490000000|2025-03-20 17:00:00|8697.8|8695.8|8687.8|8685.8|8705.3|8703.3|8682.3|8680.3|2997
1742493600000|2025-03-20 18:00:00|8687.5|8685.5|8695|8693|8703.8|8701.8|8683|8681|1786
1742497200000|2025-03-20 19:00:00|8694.8|8692.8|8705|8703|8707.5|8705.5|8694|8692|1959
1742500800000|2025-03-20 20:00:00|8705.3|8703.3|8700.9|8696.9|8705.8|8703.8|8697|8695|500
1742504400000|2025-03-20 21:00:00|8702.5|8698.5|8702.5|8698.5|8703.6|8699.6|8701.2|8697.2|0
1742508000000|2025-03-20 22:00:00|8702.2|8698.2|8702.7|8698.7|8706.8|8702.8|8700.7|8696.7|0
1742511600000|2025-03-20 23:00:00|8702.6|8698.6|8701|8697|8702.9|8698.9|8693.5|8689.5|0
1742515200000|2025-03-21 00:00:00|8700.9|8696.9|8705.1|8701.1|8711.1|8707.1|8699.5|8695.5|0
1742518800000|2025-03-21 01:00:00|8705|8701|8703.7|8700.7|8710.2|8707.2|8698.5|8695.5|385
1742522400000|2025-03-21 02:00:00|8703.2|8700.2|8707.2|8704.2|8710.5|8707.5|8701.2|8698.2|233
1742526000000|2025-03-21 03:00:00|8707|8704|8700.5|8697.5|8708.2|8705.2|8698.7|8695.7|189
1742529600000|2025-03-21 04:00:00|8700.2|8697.2|8702.7|8699.7|8708.5|8705.5|8700.2|8697.2|200
1742533200000|2025-03-21 05:00:00|8703|8700|8696|8693|8704.7|8701.7|8695.5|8692.5|400
1742536800000|2025-03-21 06:00:00|8695.7|8692.7|8711|8708|8711.5|8708.5|8693.7|8690.7|258
1742540400000|2025-03-21 07:00:00|8710.7|8707.7|8687.2|8685.2|8711.5|8709.5|8684.2|8682.2|2278
1742544000000|2025-03-21 08:00:00|8686.7|8685.7|8666.2|8665.2|8690.7|8689.7|8646.2|8645.2|10736
1742547600000|2025-03-21 09:00:00|8666.5|8665.5|8664.7|8663.7|8672.2|8671.2|8658|8657|5236
1742551200000|2025-03-21 10:00:00|8665.5|8664.5|8678|8677|8679.5|8678.5|8613.5|8612.5|15802
1742554800000|2025-03-21 11:00:00|8678.3|8677.3|8656.3|8655.3|8680.5|8679.5|8653.3|8652.3|3434
1742558400000|2025-03-21 12:00:00|8656.8|8655.8|8646|8645|8666.5|8665.5|8644.5|8643.5|3306
1742562000000|2025-03-21 13:00:00|8646.3|8645.3|8634.3|8633.3|8655.8|8654.8|8632.5|8631.5|4218
1742565600000|2025-03-21 14:00:00|8635.8|8634.8|8649.3|8648.3|8650.3|8649.3|8615.3|8614.3|6536
1742569200000|2025-03-21 15:00:00|8651|8650|8646.5|8645.5|8656.3|8655.3|8640.3|8639.3|5469
1742572800000|2025-03-21 16:00:00|8645.5|8644.5|8646.5|8644.5|8658.3|8657.3|8632.5|8630.5|25009
1742576400000|2025-03-21 17:00:00|8646.3|8644.3|8653|8651|8655.8|8653.8|8640.5|8638.5|1680
1742580000000|2025-03-21 18:00:00|8653.3|8651.3|8641.5|8639.5|8655.8|8653.8|8640.5|8638.5|1225
1742583600000|2025-03-21 19:00:00|8641.3|8639.3|8647.3|8645.3|8650.3|8648.3|8634.5|8632.5|2070
1742587200000|2025-03-21 20:00:00|8647|8645|8648.1|8644.1|8653|8651|8645|8643|482
1742590800000|2025-03-21 21:00:00|8648.6|8644.6|8648.6|8644.6|8648.6|8644.6|8648.6|8644.6|0
1742767200000|2025-03-23 22:00:00|8678.1|8674.1|8664.2|8660.2|8680.3|8676.3|8661.8|8657.8|0
1742770800000|2025-03-23 23:00:00|8664.1|8660.1|8672.3|8668.3|8672.8|8668.8|8662.6|8658.6|0
1742774400000|2025-03-24 00:00:00|8672.4|8668.4|8669.7|8665.7|8674.6|8670.6|8667.2|8663.2|0
1742778000000|2025-03-24 01:00:00|8669.6|8665.6|8667.4|8664.4|8676.6|8673.6|8663.6|8660.6|276
1742781600000|2025-03-24 02:00:00|8666.9|8663.9|8669.4|8666.4|8671.9|8668.9|8666.1|8663.1|103
1742785200000|2025-03-24 03:00:00|8668.9|8665.9|8670.9|8667.9|8671.4|8668.4|8663.4|8660.4|106
1742788800000|2025-03-24 04:00:00|8671.1|8668.1|8671.4|8668.4|8672.4|8669.4|8668.1|8665.1|47
1742792400000|2025-03-24 05:00:00|8671.9|8668.9|8672.6|8669.6|8674.9|8671.9|8670.6|8667.6|82
1742796000000|2025-03-24 06:00:00|8672.9|8669.9|8678.9|8675.9|8679.4|8676.4|8666.9|8663.9|543
1742799600000|2025-03-24 07:00:00|8678.4|8675.4|8686.1|8684.1|8687.4|8685.4|8676.9|8674.9|1458
1742803200000|2025-03-24 08:00:00|8685.6|8684.6|8691.6|8690.6|8695.6|8694.6|8680.9|8679.9|7143
1742806800000|2025-03-24 09:00:00|8691.9|8690.9|8642.9|8641.9|8697.9|8696.9|8642.6|8641.6|5206
1742810400000|2025-03-24 10:00:00|8642.6|8641.6|8662.6|8661.6|8666.6|8665.6|8638.1|8637.1|3844
1742814000000|2025-03-24 11:00:00|8662.4|8661.4|8648.9|8647.9|8674.9|8673.9|8645.4|8644.4|4321
1742817600000|2025-03-24 12:00:00|8647.6|8646.6|8620.9|8619.9|8649.4|8648.4|8614.6|8613.6|4653
1742821200000|2025-03-24 13:00:00|8621.6|8620.6|8647.6|8646.6|8662.1|8661.1|8616.6|8615.6|5442
1742824800000|2025-03-24 14:00:00|8647.4|8646.4|8649.6|8648.6|8661.6|8660.6|8640.9|8639.9|5928
1742828400000|2025-03-24 15:00:00|8650.9|8649.9|8649.6|8648.6|8652.4|8651.4|8638.4|8637.4|6368
1742832000000|2025-03-24 16:00:00|8649.9|8648.9|8640.6|8638.6|8650.1|8649.1|8634.4|8632.4|11213
1742835600000|2025-03-24 17:00:00|8640.9|8638.9|8637.6|8635.6|8640.9|8638.9|8634.9|8632.9|1162
1742839200000|2025-03-24 18:00:00|8637.4|8635.4|8635.9|8633.9|8638.9|8636.9|8624.9|8622.9|2421
1742842800000|2025-03-24 19:00:00|8635.4|8633.4|8647.9|8645.9|8650.4|8648.4|8635.4|8633.4|1630
1742846400000|2025-03-24 20:00:00|8647.6|8645.6|8641.6|8637.6|8650.4|8648.4|8640.1|8637.6|341
1742850000000|2025-03-24 21:00:00|8641.7|8637.7|8642.9|8638.9|8642.9|8638.9|8641.5|8637.5|0
1742853600000|2025-03-24 22:00:00|8642.8|8638.8|8641.5|8637.5|8643.8|8639.8|8640.1|8636.1|0
1742857200000|2025-03-24 23:00:00|8641.4|8637.4|8642.9|8638.9|8645.2|8641.2|8640.6|8636.6|0
1742860800000|2025-03-25 00:00:00|8643|8639|8648.2|8644.2|8649.9|8645.9|8637.3|8633.3|0
1742864400000|2025-03-25 01:00:00|8648.1|8644.1|8637.4|8634.4|8649.9|8646.9|8637.1|8634.1|258
1742868000000|2025-03-25 02:00:00|8637.1|8634.1|8626.4|8623.4|8637.1|8634.1|8622.4|8619.4|381
1742871600000|2025-03-25 03:00:00|8626.6|8623.6|8619.4|8616.4|8628.9|8625.9|8618.9|8615.9|168
1742875200000|2025-03-25 04:00:00|8619.6|8616.6|8613.9|8610.9|8620.4|8617.4|8613.4|8610.4|199
1742878800000|2025-03-25 05:00:00|8613.6|8610.6|8614.6|8611.6|8616.1|8613.1|8611.6|8608.6|187
1742882400000|2025-03-25 06:00:00|8614.4|8611.4|8626.9|8623.9|8626.9|8623.9|8613.9|8610.9|388
1742886000000|2025-03-25 07:00:00|8627.1|8624.1|8646.6|8644.6|8649.9|8647.9|8626.1|8623.9|1589
1742889600000|2025-03-25 08:00:00|8646.1|8645.1|8681.8|8680.8|8686.8|8685.8|8646.1|8645.1|6630
1742893200000|2025-03-25 09:00:00|8682.1|8681.1|8673.1|8672.1|8683.3|8682.3|8670.6|8669.6|2886
1742896800000|2025-03-25 10:00:00|8671.8|8670.8|8692.6|8691.6|8695.1|8694.1|8667.1|8666.1|3684
1742900400000|2025-03-25 11:00:00|8692.3|8691.3|8707.8|8706.8|8708.6|8707.6|8692.3|8691.3|3748
1742904000000|2025-03-25 12:00:00|8708.8|8707.8|8708.9|8707.9|8713.7|8712.7|8702.7|8701.7|4320
1742907600000|2025-03-25 13:00:00|8709.2|8708.2|8706.9|8705.9|8718.7|8717.7|8695.9|8694.9|4790
1742911200000|2025-03-25 14:00:00|8706.7|8705.7|8689.2|8688.2|8708.2|8707.2|8682.2|8681.2|5803
1742914800000|2025-03-25 15:00:00|8689.4|8688.4|8660.6|8659.6|8690.4|8689.4|8658.9|8657.9|5310
1742918400000|2025-03-25 16:00:00|8660.4|8659.4|8669.1|8667.1|8680.1|8678.1|8659.6|8658.6|15508
1742922000000|2025-03-25 17:00:00|8669.4|8667.4|8669.1|8667.1|8674.9|8672.9|8665.9|8663.9|1376
1742925600000|2025-03-25 18:00:00|8668.6|8666.6|8662.1|8660.1|8671.1|8669.1|8661.9|8659.9|776
1742929200000|2025-03-25 19:00:00|8661.9|8659.9|8671.6|8669.6|8674.1|8672.1|8661.1|8659.1|1879
1742932800000|2025-03-25 20:00:00|8671.4|8669.4|8678.1|8674.1|8678.5|8675.9|8670.4|8668.4|220
1742936400000|2025-03-25 21:00:00|8677.7|8673.7|8677|8673|8678.7|8674.7|8676.8|8672.8|0
1742940000000|2025-03-25 22:00:00|8676.9|8672.9|8676.9|8672.9|8680.9|8676.9|8675.7|8671.7|0
1742943600000|2025-03-25 23:00:00|8677|8673|8679.3|8675.3|8681.1|8677.1|8676.8|8672.8|0
1742947200000|2025-03-26 00:00:00|8679.1|8675.1|8680.1|8676.1|8681.7|8677.7|8675.9|8671.9|0
1742950800000|2025-03-26 01:00:00|8680|8676|8683.2|8680.2|8687.5|8684.5|8675.7|8672.7|470
1742954400000|2025-03-26 02:00:00|8683|8680|8681|8678|8683|8680|8677|8674|122
1742958000000|2025-03-26 03:00:00|8680.7|8677.7|8677.5|8674.5|8681.5|8678.5|8674.7|8671.7|63
1742961600000|2025-03-26 04:00:00|8677.7|8674.7|8677.7|8674.7|8679.2|8676.2|8674.5|8671.5|46
1742965200000|2025-03-26 05:00:00|8678|8675|8672.2|8669.2|8680|8677|8672.2|8669.2|37
1742968800000|2025-03-26 06:00:00|8672.5|8669.5|8669.5|8666.5|8679.2|8676.2|8658.5|8655.5|188
1742972400000|2025-03-26 07:00:00|8669.2|8666.2|8694.2|8692.2|8707.2|8705.2|8669.2|8666.2|2332
1742976000000|2025-03-26 08:00:00|8693.7|8692.7|8671.5|8670.5|8702.2|8701.2|8664|8663|7760
1742979600000|2025-03-26 09:00:00|8671.7|8670.7|8657.5|8656.5|8674.7|8673.7|8656|8655|3768
1742983200000|2025-03-26 10:00:00|8657.2|8656.2|8690.5|8689.5|8691.2|8690.2|8655.2|8654.2|2660
1742986800000|2025-03-26 11:00:00|8690.2|8689.2|8683.7|8682.7|8692|8691|8675.7|8674.7|2365
1742990400000|2025-03-26 12:00:00|8683.5|8682.5|8668.1|8667.1|8692.4|8691.4|8663.1|8662.1|3652
1742994000000|2025-03-26 13:00:00|8667.6|8666.6|8669.4|8668.4|8691.9|8690.9|8663.4|8662.4|6192
1742997600000|2025-03-26 14:00:00|8668.4|8667.4|8705.4|8704.4|8705.4|8704.4|8668.4|8667.4|7717
1743001200000|2025-03-26 15:00:00|8706.6|8705.6|8699.4|8698.4|8714.4|8713.4|8694.7|8693.7|6763
1743004800000|2025-03-26 16:00:00|8699.2|8698.2|8675.1|8673.1|8699.7|8698.7|8672.4|8670.4|17318
1743008400000|2025-03-26 17:00:00|8674.6|8672.6|8660.4|8658.4|8679.1|8677.1|8655.6|8653.6|2333
1743012000000|2025-03-26 18:00:00|8660.9|8658.9|8649.4|8647.4|8670.6|8668.6|8648.1|8646.1|1456
1743015600000|2025-03-26 19:00:00|8649.9|8647.9|8663.9|8661.9|8668.9|8666.9|8649.9|8647.9|2351
1743019200000|2025-03-26 20:00:00|8663.4|8661.4|8662.2|8658.2|8663.9|8661.9|8657.6|8655.6|530
1743022800000|2025-03-26 21:00:00|8662|8658|8653.6|8649.6|8663.1|8659.1|8652.6|8648.6|0
1743026400000|2025-03-26 22:00:00|8650.6|8646.6|8650.8|8646.8|8662.1|8658.1|8640.8|8636.8|0
1743030000000|2025-03-26 23:00:00|8650.9|8646.9|8660.7|8656.7|8661.1|8657.1|8649.1|8645.1|0
1743033600000|2025-03-27 00:00:00|8660.6|8656.6|8660.7|8656.7|8666.9|8662.9|8653.1|8649.1|0
1743037200000|2025-03-27 01:00:00|8660.8|8656.8|8658.3|8655.3|8662.8|8659.8|8652.6|8649.6|322
1743040800000|2025-03-27 02:00:00|8657.8|8654.8|8664.1|8661.1|8665.1|8662.1|8657.8|8654.8|204
1743044400000|2025-03-27 03:00:00|8663.8|8660.8|8666.6|8663.6|8668.3|8665.3|8658.8|8655.8|59
1743048000000|2025-03-27 04:00:00|8666.3|8663.3|8667.8|8664.8|8668.1|8665.1|8663.8|8660.8|99
1743051600000|2025-03-27 05:00:00|8667.3|8664.3|8659.3|8656.3|8667.6|8664.6|8657.8|8654.8|190
1743055200000|2025-03-27 06:00:00|8659.6|8656.6|8657.3|8654.3|8664.1|8661.1|8654.8|8651.8|611
1743058800000|2025-03-27 07:00:00|8657.1|8654.1|8637.6|8635.6|8658.8|8656.8|8637.6|8635.6|1643
1743062400000|2025-03-27 08:00:00|8637.1|8636.1|8639.8|8638.8|8654.8|8653.8|8618.6|8617.6|9597
1743066000000|2025-03-27 09:00:00|8640.1|8639.1|8633.1|8632.1|8643.6|8642.6|8620.1|8619.1|4291
1743069600000|2025-03-27 10:00:00|8633.3|8632.3|8634.6|8633.6|8646.6|8645.6|8630.6|8629.6|2698
1743073200000|2025-03-27 11:00:00|8634.8|8633.8|8628.8|8627.8|8639.8|8638.8|8625.8|8624.8|2881
1743076800000|2025-03-27 12:00:00|8629.8|8628.8|8620.3|8619.3|8633.8|8632.8|8615.1|8614.1|4294
1743080400000|2025-03-27 13:00:00|8620.6|8619.6|8651.3|8650.3|8654.3|8653.3|8607.3|8606.3|6452
1743084000000|2025-03-27 14:00:00|8650.6|8649.6|8653.3|8652.3|8655.8|8654.8|8638.6|8637.6|6462
1743087600000|2025-03-27 15:00:00|8654.6|8653.6|8642.1|8641.1|8658.6|8657.6|8631.8|8630.8|4340
1743091200000|2025-03-27 16:00:00|8642.6|8641.6|8649.3|8647.3|8668.6|8666.6|8641.1|8640.1|14882
1743094800000|2025-03-27 17:00:00|8649.6|8647.6|8650.3|8648.3|8654.6|8652.6|8640.8|8638.8|2014
1743098400000|2025-03-27 18:00:00|8650.1|8648.1|8649.8|8647.8|8660.1|8658.1|8648.3|8646.3|993
1743102000000|2025-03-27 19:00:00|8650.1|8648.1|8657.3|8655.3|8666.3|8664.3|8649.3|8647.3|2160
1743105600000|2025-03-27 20:00:00|8656.6|8654.6|8664.9|8660.9|8665.8|8663.8|8655.8|8653.8|697
1743109200000|2025-03-27 21:00:00|8665.1|8661.1|8663|8659|8665.5|8661.5|8662.6|8658.6|0
1743112800000|2025-03-27 22:00:00|8663.1|8659.1|8663.1|8659.1|8667.1|8663.1|8662.3|8658.3|0
1743116400000|2025-03-27 23:00:00|8663.2|8659.2|8659.7|8655.7|8664.2|8660.2|8656.2|8652.2|0
1743120000000|2025-03-28 00:00:00|8660|8656|8666.2|8662.2|8668.7|8664.7|8653.3|8649.3|0
1743123600000|2025-03-28 01:00:00|8666.3|8662.3|8667.4|8664.4|8674.7|8671.7|8664.4|8661.4|260
1743127200000|2025-03-28 02:00:00|8667.7|8664.7|8663.7|8660.7|8671.9|8668.9|8663.4|8660.4|152
1743130800000|2025-03-28 03:00:00|8663.4|8660.4|8663.7|8660.7|8665.2|8662.2|8658.9|8655.9|97
1743134400000|2025-03-28 04:00:00|8663.2|8660.2|8664.7|8661.7|8666.4|8663.4|8659.7|8656.7|100
1743138000000|2025-03-28 05:00:00|8663.9|8660.9|8658.9|8655.9|8668.9|8665.9|8656.2|8653.2|114
1743141600000|2025-03-28 06:00:00|8658.7|8655.7|8651.9|8648.9|8668.9|8665.9|8651.7|8648.7|327
1743145200000|2025-03-28 07:00:00|8649.9|8646.9|8638.2|8636.2|8652.2|8650.2|8633.7|8631.7|1840
1743148800000|2025-03-28 08:00:00|8637.9|8635.9|8690.2|8689.2|8690.7|8689.7|8633.7|8632.7|8644
1743152400000|2025-03-28 09:00:00|8690.4|8689.4|8644.9|8643.9|8693.2|8692.2|8641.4|8640.4|5237
1743156000000|2025-03-28 10:00:00|8645.2|8644.2|8668.9|8667.9|8676.7|8675.7|8645.2|8644.2|3355
1743159600000|2025-03-28 11:00:00|8668.7|8667.7|8680.9|8679.9|8686.7|8685.7|8667.2|8666.2|2742
1743163200000|2025-03-28 12:00:00|8680.7|8679.7|8669.7|8668.7|8689.4|8688.4|8667.2|8666.2|3699
1743166800000|2025-03-28 13:00:00|8669.9|8668.9|8656.2|8655.2|8679.9|8678.9|8654.7|8653.7|4559
1743170400000|2025-03-28 14:00:00|8655.9|8654.9|8642.4|8641.4|8659.9|8658.9|8636.4|8635.4|6327
1743174000000|2025-03-28 15:00:00|8642.2|8641.2|8661.7|8660.7|8673.7|8672.7|8633.7|8632.7|5883
1743177600000|2025-03-28 16:00:00|8661.4|8660.4|8658.4|8656.4|8672.7|8671.7|8649.9|8647.9|13084
1743181200000|2025-03-28 17:00:00|8658.2|8656.2|8652.4|8650.4|8658.7|8656.7|8643.9|8641.9|2141
1743184800000|2025-03-28 18:00:00|8652.7|8650.7|8651.9|8649.9|8659.7|8657.7|8640.2|8638.2|1698
1743188400000|2025-03-28 19:00:00|8651.7|8649.7|8649.9|8647.9|8656.7|8654.7|8642.4|8640.4|2211
1743192000000|2025-03-28 20:00:00|8650.7|8648.7|8643.3|8639.3|8651.7|8649.7|8639.2|8637.2|736
1743195600000|2025-03-28 21:00:00|8642.8|8638.8|8642.8|8638.8|8642.8|8638.8|8642.8|8638.8|0
1743372000000|2025-03-30 22:00:00|8628.4|8624.4|8640.4|8636.4|8641.7|8637.7|8623.2|8619.2|0
1743375600000|2025-03-30 23:00:00|8640.5|8636.5|8638.8|8634.8|8640.5|8636.5|8628.5|8624.5|0
1743379200000|2025-03-31 00:00:00|8638.7|8634.7|8611.3|8608.3|8642|8639|8609|8606|749
1743382800000|2025-03-31 01:00:00|8611.5|8608.5|8617.3|8614.3|8622|8619|8608.8|8605.8|283
1743386400000|2025-03-31 02:00:00|8617|8614|8612.3|8609.3|8619.3|8616.3|8610|8607|139
1743390000000|2025-03-31 03:00:00|8611.8|8608.8|8614.3|8611.3|8616|8613|8610.3|8607.3|194
1743393600000|2025-03-31 04:00:00|8614|8611|8612.3|8609.3|8619|8616|8611.8|8608.8|116
1743397200000|2025-03-31 05:00:00|8612|8609|8603.5|8600.5|8613.5|8610.5|8600|8597|531
1743400800000|2025-03-31 06:00:00|8603.3|8600.3|8591|8589|8608.3|8606.3|8586.8|8584.8|2844
1743404400000|2025-03-31 07:00:00|8590.5|8589.5|8590.5|8589.5|8598.8|8597.8|8555|8554|10535
1743408000000|2025-03-31 08:00:00|8591|8590|8576|8575|8598|8597|8562.5|8561.5|5303
1743411600000|2025-03-31 09:00:00|8575.8|8574.8|8568.5|8567.5|8585.3|8584.3|8565.5|8564.5|4312
1743415200000|2025-03-31 10:00:00|8568.8|8567.8|8543.8|8542.8|8573|8572|8541.5|8540.5|4927
1743418800000|2025-03-31 11:00:00|8544.3|8543.3|8535|8534|8547.8|8546.8|8532.3|8531.3|4328
1743422400000|2025-03-31 12:00:00|8534.8|8533.8|8549|8548|8551.3|8550.3|8526.8|8525.8|5606
1743426000000|2025-03-31 13:00:00|8548.8|8547.8|8569|8568|8571.5|8570.5|8536.5|8535.5|8709
1743429600000|2025-03-31 14:00:00|8568.8|8567.8|8584.8|8583.8|8587|8586|8558.8|8557.8|8955
1743433200000|2025-03-31 15:00:00|8585|8584|8592|8590|8595.8|8594.8|8579.8|8578.8|25059
1743436800000|2025-03-31 16:00:00|8592.3|8590.3|8585.5|8583.5|8596.5|8594.5|8576.8|8574.8|2421
1743440400000|2025-03-31 17:00:00|8585.3|8583.3|8591.8|8589.8|8599.3|8597.3|8582.5|8580.5|1298
1743444000000|2025-03-31 18:00:00|8592.3|8590.3|8613.5|8611.5|8623.8|8621.8|8590.5|8588.5|1852
1743447600000|2025-03-31 19:00:00|8613.3|8611.3|8624.6|8620.6|8634.8|8632.8|8613|8611|4013
1743451200000|2025-03-31 20:00:00|8625.8|8621.8|8616.4|8612.4|8627.7|8623.7|8612.9|8608.9|0
1743454800000|2025-03-31 21:00:00|8616.5|8612.5|8617.9|8613.9|8618.5|8614.5|8616.4|8612.4|0
1743458400000|2025-03-31 22:00:00|8617.4|8613.4|8612.5|8608.5|8618.2|8614.2|8599.5|8595.5|0
1743462000000|2025-03-31 23:00:00|8612.4|8608.4|8613|8609|8620.3|8616.3|8607.7|8603.7|0
1743465600000|2025-04-01 00:00:00|8612.9|8608.9|8599.9|8596.9|8613|8609|8597.4|8594.4|747
1743469200000|2025-04-01 01:00:00|8599.6|8596.6|8607.9|8604.9|8611.9|8608.9|8597.1|8594.1|295
1743472800000|2025-04-01 02:00:00|8607.6|8604.6|8615.1|8612.1|8616.1|8613.1|8606.9|8603.9|209
1743476400000|2025-04-01 03:00:00|8615.4|8612.4|8615.9|8612.9|8618.9|8615.9|8614.4|8611.4|180
1743480000000|2025-04-01 04:00:00|8615.6|8612.6|8616.6|8613.6|8617.4|8614.4|8609.4|8606.4|225
1743483600000|2025-04-01 05:00:00|8616.9|8613.9|8616.4|8613.4|8621.9|8618.9|8614.1|8611.1|616
1743487200000|2025-04-01 06:00:00|8616.1|8613.1|8633.9|8631.9|8639.9|8637.9|8613.9|8611.9|2836
1743490800000|2025-04-01 07:00:00|8633.6|8631.6|8628.4|8627.4|8671.1|8670.1|8625.1|8624.1|12074
1743494400000|2025-04-01 08:00:00|8629.1|8628.1|8654.9|8653.9|8655.6|8654.6|8624.9|8623.9|3579
1743498000000|2025-04-01 09:00:00|8654.6|8653.6|8658.4|8657.4|8666.9|8665.9|8654.4|8653.4|4094
1743501600000|2025-04-01 10:00:00|8658.6|8657.6|8637.4|8636.4|8659.4|8658.4|8625.4|8624.4|4436
1743505200000|2025-04-01 11:00:00|8637.9|8636.9|8637.1|8636.1|8639.1|8638.1|8614.1|8613.1|3464
1743508800000|2025-04-01 12:00:00|8636.6|8635.6|8641.4|8640.4|8653.1|8652.1|8632.4|8631.4|3344
1743512400000|2025-04-01 13:00:00|8641.6|8640.6|8606.9|8605.9|8642.4|8641.4|8585.4|8584.4|9383
1743516000000|2025-04-01 14:00:00|8608.4|8607.4|8629.1|8628.1|8631.9|8630.9|8584.1|8583.1|9361
1743519600000|2025-04-01 15:00:00|8628.6|8627.6|8627.1|8625.1|8643.6|8642.6|8620.9|8618.9|16858
1743523200000|2025-04-01 16:00:00|8626.6|8624.6|8609.6|8607.6|8635.4|8633.4|8605.9|8603.9|2778
1743526800000|2025-04-01 17:00:00|8609.4|8607.4|8593.1|8591.1|8612.9|8610.9|8593.1|8591.1|1749
1743530400000|2025-04-01 18:00:00|8593.4|8591.4|8583.4|8581.4|8594.6|8592.6|8572.4|8570.4|2202
1743534000000|2025-04-01 19:00:00|8582.4|8580.4|8612.8|8608.8|8614.4|8612.4|8581.9|8579.9|2919
1743537600000|2025-04-01 20:00:00|8612.4|8608.4|8606.9|8602.9|8615.3|8611.3|8601|8597|0
1743541200000|2025-04-01 21:00:00|8607|8603|8608.6|8604.6|8610.1|8606.1|8606.2|8602.2|0
1743544800000|2025-04-01 22:00:00|8608.3|8604.3|8616.7|8612.7|8628.6|8624.6|8607.1|8603.1|0
1743548400000|2025-04-01 23:00:00|8616.6|8612.6|8616.1|8612.1|8620.7|8616.7|8613.9|8609.9|0
1743552000000|2025-04-02 00:00:00|8616.3|8612.3|8600.5|8597.5|8636|8633|8599.5|8596.5|271
1743555600000|2025-04-02 01:00:00|8600.2|8597.2|8606|8603|8608.2|8605.2|8599.7|8596.7|164
1743559200000|2025-04-02 02:00:00|8606.2|8603.2|8606.5|8603.5|8609.2|8606.2|8602|8599|124
1743562800000|2025-04-02 03:00:00|8606.7|8603.7|8607|8604|8608.5|8605.5|8602.7|8599.7|63
1743566400000|2025-04-02 04:00:00|8607.2|8604.2|8605.2|8602.2|8608.2|8605.2|8603.2|8600.2|47
1743570000000|2025-04-02 05:00:00|8605.5|8602.5|8604|8601|8610|8607|8602.2|8599.2|176
1743573600000|2025-04-02 06:00:00|8604.2|8601.2|8599.5|8597.5|8612.2|8610.2|8599|8597|1708
1743577200000|2025-04-02 07:00:00|8599|8598|8595|8594|8620.7|8619.7|8590|8589|8119
1743580800000|2025-04-02 08:00:00|8594.7|8593.7|8582.5|8581.5|8601.7|8600.7|8570.7|8569.7|3667
1743584400000|2025-04-02 09:00:00|8582.7|8581.7|8564.5|8563.5|8589.7|8588.7|8563.7|8562.7|3600
1743588000000|2025-04-02 10:00:00|8564.7|8563.7|8566.5|8565.5|8573|8572|8547|8546|4042
1743591600000|2025-04-02 11:00:00|8567.2|8566.2|8568.5|8567.5|8581|8580|8559.5|8558.5|3314
1743595200000|2025-04-02 12:00:00|8568.7|8567.7|8575|8574|8576.7|8575.7|8544.2|8543.2|5357
1743598800000|2025-04-02 13:00:00|8574.7|8573.7|8572.2|8571.2|8586.5|8585.5|8560.2|8559.2|5744
1743602400000|2025-04-02 14:00:00|8571.7|8570.7|8589.5|8588.5|8594|8593|8571.5|8570.5|6697
1743606000000|2025-04-02 15:00:00|8589|8588|8574.1|8572.1|8604.6|8602.6|8568.8|8566.8|14228
1743609600000|2025-04-02 16:00:00|8574.3|8572.3|8588.8|8586.8|8594.1|8592.1|8573.6|8571.6|1877
1743613200000|2025-04-02 17:00:00|8589.1|8587.1|8580.3|8578.3|8602.1|8600.1|8571.3|8569.3|1613
1743616800000|2025-04-02 18:00:00|8580.1|8578.1|8563.8|8561.8|8587.8|8585.8|8563.3|8561.3|1446
1743620400000|2025-04-02 19:00:00|8564.1|8562.1|8604.5|8600.5|8608.3|8606.3|8564.1|8562.1|2545
1743624000000|2025-04-02 20:00:00|8604.1|8600.1|8547.8|8543.8|8651.9|8647.9|8524.7|8520.7|0
1743627600000|2025-04-02 21:00:00|8548.1|8544.1|8532|8528|8565.3|8561.3|8522.1|8518.1|0
1743631200000|2025-04-02 22:00:00|8533.1|8529.1|8520.9|8516.9|8538.8|8534.8|8460.9|8456.9|0
1743634800000|2025-04-02 23:00:00|8520.7|8516.7|8438.7|8434.7|8521.9|8517.9|8438|8434|0
1743638400000|2025-04-03 00:00:00|8438.9|8434.9|8431.3|8428.3|8468.8|8465.8|8429.5|8426.5|1505
1743642000000|2025-04-03 01:00:00|8431.5|8428.5|8459.8|8456.8|8469|8466|8428.5|8425.5|594
1743645600000|2025-04-03 02:00:00|8459.5|8456.5|8476.8|8473.8|8476.8|8473.8|8458|8455|572
1743649200000|2025-04-03 03:00:00|8476.5|8473.5|8473.3|8470.3|8477.5|8474.5|8459.8|8456.8|582
1743652800000|2025-04-03 04:00:00|8473|8470|8474.3|8471.3|8484|8481|8459|8456|594
1743656400000|2025-04-03 05:00:00|8473.8|8470.8|8452.3|8449.3|8481.5|8478.5|8442.3|8439.3|1265
1743660000000|2025-04-03 06:00:00|8452.8|8449.8|8478.8|8476.8|8535.8|8533.8|8452|8449.5|5261
1743663600000|2025-04-03 07:00:00|8478.3|8477.3|8509|8508|8515.5|8514.5|8472.5|8471.5|14176
1743667200000|2025-04-03 08:00:00|8508|8507|8508.5|8507.5|8530.3|8529.3|8497.5|8496.5|6543
1743670800000|2025-04-03 09:00:00|8509.8|8508.8|8488|8487|8512.3|8511.3|8482.8|8481.8|4987
1743674400000|2025-04-03 10:00:00|8487.8|8486.8|8473.5|8472.5|8493.5|8492.5|8466.5|8465.5|6706
1743678000000|2025-04-03 11:00:00|8474.5|8473.5|8465.5|8464.5|8488.5|8487.5|8460.8|8459.8|5205
1743681600000|2025-04-03 12:00:00|8465|8464|8485|8484|8495.8|8494.8|8460.5|8459.5|7758
1743685200000|2025-04-03 13:00:00|8484.8|8483.8|8486.3|8485.3|8502.5|8501.5|8454.3|8453.3|11507
1743688800000|2025-04-03 14:00:00|8484.5|8483.5|8449.3|8448.3|8488|8487|8448.8|8447.8|11984
1743692400000|2025-04-03 15:00:00|8448.5|8447.5|8492|8490|8496|8494|8448.5|8447.5|23565
1743696000000|2025-04-03 16:00:00|8491.5|8489.5|8498.5|8496.5|8518.5|8516.5|8490.3|8488.3|3618
1743699600000|2025-04-03 17:00:00|8499.5|8497.5|8496|8494|8507.3|8505.3|8484.5|8482.5|2109
1743703200000|2025-04-03 18:00:00|8496.3|8494.3|8482|8480|8503.8|8501.8|8474.8|8472.8|2329
1743706800000|2025-04-03 19:00:00|8481.5|8479.5|8472.6|8468.6|8488|8486|8462.8|8460.8|4701
1743710400000|2025-04-03 20:00:00|8475|8471|8464|8460|8477|8473|8454.8|8450.8|0
1743714000000|2025-04-03 21:00:00|8463.9|8459.9|8464.8|8460.8|8465.3|8461.3|8462.1|8458.1|0
1743717600000|2025-04-03 22:00:00|8465.2|8461.2|8464.9|8460.9|8475.6|8471.6|8452.6|8448.6|0
1743721200000|2025-04-03 23:00:00|8465|8461|8469.8|8465.8|8474.6|8470.6|8457|8453|0
1743724800000|2025-04-04 00:00:00|8469.9|8465.9|8456.1|8453.1|8478.9|8475.9|8454.6|8451.6|424
1743728400000|2025-04-04 01:00:00|8456.4|8453.4|8445.6|8442.6|8465.6|8462.6|8444.9|8441.9|316
1743732000000|2025-04-04 02:00:00|8445.9|8442.9|8443.6|8440.6|8459.9|8456.9|8441.6|8438.6|458
1743735600000|2025-04-04 03:00:00|8443.1|8440.1|8433.9|8430.9|8444.1|8441.1|8426.4|8423.4|359
1743739200000|2025-04-04 04:00:00|8433.6|8430.6|8430.1|8427.1|8439.9|8436.9|8427.6|8424.6|365
1743742800000|2025-04-04 05:00:00|8429.6|8426.6|8455.1|8452.1|8455.1|8452.1|8423.9|8420.9|1004
1743746400000|2025-04-04 06:00:00|8454.9|8451.9|8432.6|8430.6|8461.9|8459.9|8430.1|8428.1|2969
1743750000000|2025-04-04 07:00:00|8432.1|8431.1|8370.6|8369.6|8433.9|8432.9|8363.9|8362.9|19048
1743753600000|2025-04-04 08:00:00|8370.1|8369.1|8336.1|8335.1|8376.1|8375.1|8328.4|8327.4|11860
1743757200000|2025-04-04 09:00:00|8337.6|8336.6|8297.6|8296.6|8344.6|8343.6|8288.1|8287.1|10743
1743760800000|2025-04-04 10:00:00|8298.1|8297.1|8137.5|8136.5|8302.1|8301.1|8132|8131|23557
1743764400000|2025-04-04 11:00:00|8138.3|8137.3|8158.3|8157.3|8170.5|8169.5|8101.5|8100.5|18378
1743768000000|2025-04-04 12:00:00|8158.5|8157.5|8159|8158|8177.8|8176.8|8132.8|8131.8|12539
1743771600000|2025-04-04 13:00:00|8160.3|8159.3|8126.3|8125.3|8217|8216|8116.8|8115.8|14876
1743775200000|2025-04-04 14:00:00|8125|8124|8061.5|8060.5|8126.5|8125.5|8014|8013|21374
1743778800000|2025-04-04 15:00:00|8060.8|8059.8|8026|8024|8121.5|8120.5|8023.8|8021.8|36893
1743782400000|2025-04-04 16:00:00|8027|8025|8007.5|8005.5|8053|8051|7997|7995|7535
1743786000000|2025-04-04 17:00:00|8006.8|8004.8|8045.5|8043.5|8045.5|8043.5|7979|7977|5863
1743789600000|2025-04-04 18:00:00|8046|8044|8008|8006|8052.5|8050.5|7981.5|7979.5|4353
1743793200000|2025-04-04 19:00:00|8008.3|8006.3|8001.1|7997.1|8046|8044|7992|7990|8530
1743796800000|2025-04-04 20:00:00|8000.5|7996.5|7989.8|7985.8|8003.2|7999.2|7969.8|7965.8|0
1743800400000|2025-04-04 21:00:00|7989.9|7985.9|7989.9|7985.9|7989.9|7985.9|7989.9|7985.9|0
1743976800000|2025-04-06 22:00:00|7830.7|7826.7|7701|7697|7831.6|7827.6|7680.8|7676.8|0
1743980400000|2025-04-06 23:00:00|7700.9|7696.9|7747.8|7743.8|7749.9|7745.9|7662.4|7658.4|0
1743984000000|2025-04-07 00:00:00|7747.6|7743.6|7810.3|7807.3|7826.5|7823.5|7747.6|7743.6|2854
1743987600000|2025-04-07 01:00:00|7810|7807|7885.3|7882.3|7901.3|7898.3|7805|7802|1217
1743991200000|2025-04-07 02:00:00|7885|7882|7895|7892|7897.8|7894.8|7863.3|7860.3|754
1743994800000|2025-04-07 03:00:00|7894.3|7891.3|7877|7874|7898.3|7895.3|7840.3|7837.3|1068
1743998400000|2025-04-07 04:00:00|7876.8|7873.8|7870.3|7867.3|7898.8|7895.8|7841.5|7838.5|889
1744002000000|2025-04-07 05:00:00|7869.8|7866.8|7884|7881|7941.5|7938.5|7857.5|7854.5|2880
1744005600000|2025-04-07 06:00:00|7886.3|7883.3|7712.8|7710.8|7917.8|7915.8|7711.3|7709.3|7386
1744009200000|2025-04-07 07:00:00|7712.3|7711.3|7646.5|7645.5|7724.8|7723.8|7533.5|7532.5|41292
1744012800000|2025-04-07 08:00:00|7646.8|7645.8|7676.3|7675.3|7711.3|7710.3|7624.5|7623.5|16600
1744016400000|2025-04-07 09:00:00|7675.8|7674.8|7669.8|7668.8|7710|7709|7634.8|7633.8|11831
1744020000000|2025-04-07 10:00:00|7669.5|7668.5|7724.3|7723.3|7784.3|7783.3|7669.5|7668.5|11738
1744023600000|2025-04-07 11:00:00|7724.5|7723.5|7669.8|7668.8|7779.8|7778.8|7665.3|7664.3|10070
1744027200000|2025-04-07 12:00:00|7670|7669|7741|7740|7752|7751|7654.5|7653.5|15819
1744030800000|2025-04-07 13:00:00|7741.3|7740.3|7767.5|7766.5|7775.8|7774.8|7658|7657|17790
1744034400000|2025-04-07 14:00:00|7767.8|7766.8|7834|7831|8018.5|8017.5|7736.3|7733.3|35617
1744038000000|2025-04-07 15:00:00|7836|7833|7715.8|7711.8|7861|7858|7663.3|7660.3|40261
1744041600000|2025-04-07 16:00:00|7715|7711|7676.3|7672.3|7719|7715|7660.5|7656.5|6499
1744045200000|2025-04-07 17:00:00|7676.5|7672.5|7829.5|7825.5|7831|7827|7676.3|7672.3|5587
1744048800000|2025-04-07 18:00:00|7829.3|7825.3|7766.8|7762.8|7849.3|7845.3|7762.3|7758.3|4474
1744052400000|2025-04-07 19:00:00|7767|7763|7767.9|7761.9|7816.3|7812.3|7756|7752|4975
1744056000000|2025-04-07 20:00:00|7768.3|7762.3|7789.9|7783.9|7815.3|7809.3|7768.3|7762.3|0
1744059600000|2025-04-07 21:00:00|7790|7784|7798|7792|7799.3|7793.3|7789.3|7783.3|0
1744063200000|2025-04-07 22:00:00|7797.9|7791.9|7816.4|7810.4|7816.5|7810.5|7792.3|7786.3|0
1744066800000|2025-04-07 23:00:00|7816.5|7810.5|7827.7|7821.7|7828.9|7822.9|7809.7|7803.7|0
1744070400000|2025-04-08 00:00:00|7827.6|7821.6|7809|7806|7865.8|7862.8|7790.5|7785.5|749
1744074000000|2025-04-08 01:00:00|7808.5|7805.5|7888|7885|7888.8|7885.8|7791.8|7788.8|460
1744077600000|2025-04-08 02:00:00|7888.3|7885.3|7882.5|7879.5|7894.5|7891.5|7869.3|7866.3|472
1744081200000|2025-04-08 03:00:00|7882|7879|7840.5|7837.5|7882|7879|7830.3|7827.3|800
1744084800000|2025-04-08 04:00:00|7840.8|7837.8|7829.5|7826.5|7849|7846|7806.8|7803.8|726
1744088400000|2025-04-08 05:00:00|7829.3|7826.3|7863.8|7860.8|7864.8|7861.8|7813.5|7810.5|1150
1744092000000|2025-04-08 06:00:00|7856.3|7853.3|7814.3|7812.3|7856.3|7853.3|7789|7787|3402
1744095600000|2025-04-08 07:00:00|7813.8|7812.8|7834|7833|7842.3|7841.3|7756.3|7755.3|22575
1744099200000|2025-04-08 08:00:00|7835|7834|7846|7845|7849|7848|7778|7777|12911
1744102800000|2025-04-08 09:00:00|7846.5|7845.5|7809.5|7808.5|7873.5|7872.5|7805.5|7804.5|10525
1744106400000|2025-04-08 10:00:00|7810|7809|7847.5|7846.5|7857|7856|7794.8|7793.8|7695
1744110000000|2025-04-08 11:00:00|7847.3|7846.3|7909.5|7908.5|7924|7923|7824.8|7823.8|10638
1744113600000|2025-04-08 12:00:00|7909|7908|7933|7932|7935.5|7934.5|7873.5|7872.5|10713
1744117200000|2025-04-08 13:00:00|7931|7930|7965.3|7964.3|7984.5|7983.5|7925|7924|20544
1744120800000|2025-04-08 14:00:00|7963.8|7962.8|7916|7915|7981|7980|7915.8|7914.8|14966
1744124400000|2025-04-08 15:00:00|7917|7916|7919.8|7917.8|7948|7946|7881|7879|23416
1744128000000|2025-04-08 16:00:00|7918.5|7916.5|7829|7827|7924.5|7922.5|7828.8|7826.8|5843
1744131600000|2025-04-08 17:00:00|7830|7828|7806.8|7804.8|7845.8|7843.8|7760.3|7758.3|5995
1744135200000|2025-04-08 18:00:00|7807|7805|7756.8|7754.8|7811.3|7809.3|7748.8|7746.8|3397
1744138800000|2025-04-08 19:00:00|7756.5|7754.5|7731.8|7727.8|7758.5|7756.5|7654|7652|8250
1744142400000|2025-04-08 20:00:00|7731|7727|7725.4|7721.4|7746.9|7742.9|7706|7702|0
1744146000000|2025-04-08 21:00:00|7725.5|7721.5|7726.8|7722.8|7731.6|7727.6|7723.3|7719.3|0
1744149600000|2025-04-08 22:00:00|7727|7723|7680.6|7676.6|7731.2|7727.2|7669|7665|0
1744153200000|2025-04-08 23:00:00|7695.6|7691.6|7666.4|7662.4|7695.6|7691.6|7647.9|7643.9|0
1744156800000|2025-04-09 00:00:00|7666.3|7662.3|7666.3|7663.3|7698.8|7695.8|7641.5|7638.5|656
1744160400000|2025-04-09 01:00:00|7665.8|7662.8|7717.8|7714.8|7721.5|7718.5|7662.8|7659.8|504
1744164000000|2025-04-09 02:00:00|7718.5|7715.5|7715.5|7712.5|7746.5|7743.5|7711|7708|328
1744167600000|2025-04-09 03:00:00|7715|7712|7686.8|7683.8|7723.8|7720.8|7682|7679|150
1744171200000|2025-04-09 04:00:00|7686.5|7683.5|7646|7643|7691.5|7688.5|7632.8|7629.8|410
1744174800000|2025-04-09 05:00:00|7646.3|7643.3|7651.8|7648.8|7652.5|7649.5|7620.8|7617.8|730
1744178400000|2025-04-09 06:00:00|7652.3|7649.3|7725|7723|7734|7732|7652.3|7649.3|4124
1744182000000|2025-04-09 07:00:00|7724.5|7723.5|7762|7761|7796.8|7795.8|7696.8|7695.8|22285
1744185600000|2025-04-09 08:00:00|7761.3|7760.3|7727.8|7726.8|7770.5|7769.5|7659.3|7658.3|10321
1744189200000|2025-04-09 09:00:00|7727.5|7726.5|7703.5|7702.5|7755.3|7754.3|7703.5|7702.5|6630
1744192800000|2025-04-09 10:00:00|7703|7702|7686|7685|7721|7720|7666|7665|7812
1744196400000|2025-04-09 11:00:00|7688.8|7687.8|7620.8|7619.8|7688.8|7687.8|7592.8|7591.8|14769
1744200000000|2025-04-09 12:00:00|7619.8|7618.8|7679.8|7678.8|7685|7684|7599|7598|10530
1744203600000|2025-04-09 13:00:00|7679.3|7678.3|7715.3|7714.3|7725|7724|7668.5|7667.5|13752
1744207200000|2025-04-09 14:00:00|7715.8|7714.8|7643.3|7642.3|7750.3|7749.3|7641.5|7640.5|14384
1744210800000|2025-04-09 15:00:00|7643|7642|7656|7654|7688.3|7687.3|7641.5|7640.5|29218
1744214400000|2025-04-09 16:00:00|7657|7655|7688.5|7686.5|7699.5|7697.5|7643.7|7641.7|3727
1744218000000|2025-04-09 17:00:00|7688.7|7686.7|8074.5|8070.5|8078.2|8074.2|7665.2|7663.2|11914
1744221600000|2025-04-09 18:00:00|8074|8070|8056.7|8052.7|8158|8154|8025.5|8021.5|8852
1744225200000|2025-04-09 19:00:00|8056.2|8052.2|8123.8|8117.8|8180.5|8176.5|8041.7|8037.7|8800
1744228800000|2025-04-09 20:00:00|8125.3|8119.3|8146.5|8140.5|8149.4|8143.4|8116.6|8110.6|4
1744232400000|2025-04-09 21:00:00|8146.6|8140.6|8134.7|8128.7|8149.6|8143.6|8133.1|8127.1|0
1744236000000|2025-04-09 22:00:00|8134.5|8128.5|8147.1|8141.1|8147.2|8141.2|8120.5|8114.5|0
1744239600000|2025-04-09 23:00:00|8147|8141|8141.1|8135.1|8155.5|8149.5|8136.4|8130.4|0
1744243200000|2025-04-10 00:00:00|8140.4|8134.4|8103.2|8098.2|8146.5|8141.5|8088.2|8083.2|1286
1744246800000|2025-04-10 01:00:00|8102.7|8097.7|8095.2|8090.2|8102.7|8097.7|8067.7|8062.7|551
1744250400000|2025-04-10 02:00:00|8094.7|8089.7|8097.7|8092.7|8117.5|8112.5|8083.2|8078.2|480
1744254000000|2025-04-10 03:00:00|8098.5|8093.5|8072.5|8067.5|8098.5|8093.5|8057.2|8052.2|380
1744257600000|2025-04-10 04:00:00|8073|8068|8081.2|8076.2|8090.2|8085.2|8064|8059|505
1744261200000|2025-04-10 05:00:00|8080.7|8075.7|8058|8053|8080.7|8075.7|8046|8041|870
1744264800000|2025-04-10 06:00:00|8058.5|8053.5|8118|8116|8120|8118|8046|8042|4899
1744268400000|2025-04-10 07:00:00|8117.5|8116.5|8012.6|8011.6|8164.7|8163.7|8011.9|8010.9|21798
1744272000000|2025-04-10 08:00:00|8012.9|8011.9|7987.1|7986.1|8021.6|8020.6|7965.4|7964.4|10211
1744275600000|2025-04-10 09:00:00|7987.4|7986.4|7987.6|7986.6|7995.6|7994.6|7961.6|7960.6|6802
1744279200000|2025-04-10 10:00:00|7989.6|7988.6|8023.4|8022.4|8043.9|8042.9|7976.4|7975.4|7046
1744282800000|2025-04-10 11:00:00|8023.6|8022.6|8010.1|8009.1|8037.6|8036.6|7995.4|7994.4|4880
1744286400000|2025-04-10 12:00:00|8010.9|8009.9|7977.1|7976.1|8011.9|8010.9|7961.6|7960.6|6559
1744290000000|2025-04-10 13:00:00|7977.4|7976.4|7969.6|7968.6|8033.1|8032.1|7955.1|7954.1|11699
1744293600000|2025-04-10 14:00:00|7968.6|7967.6|7935.1|7934.1|7995.1|7994.1|7934.9|7933.9|12172
1744297200000|2025-04-10 15:00:00|7934.6|7933.6|7870.4|7868.4|7955.1|7954.1|7859.1|7857.1|29251
1744300800000|2025-04-10 16:00:00|7870.9|7868.9|7883.9|7881.9|7893.9|7891.9|7796.6|7794.6|7398
1744304400000|2025-04-10 17:00:00|7883.6|7881.6|7922.9|7920.9|7931.9|7929.9|7833.6|7831.6|5216
1744308000000|2025-04-10 18:00:00|7922.4|7920.4|7944.4|7942.4|7969.6|7967.6|7888.9|7886.9|3968
1744311600000|2025-04-10 19:00:00|7945.4|7943.4|7948.4|7944.4|7972.1|7970.1|7861.1|7859.1|7653
1744315200000|2025-04-10 20:00:00|7948|7944|7952.1|7948.1|7970.7|7966.7|7940.5|7936.5|0
1744318800000|2025-04-10 21:00:00|7952|7948|7945.5|7941.5|7954|7950|7944.3|7940.3|0
1744322400000|2025-04-10 22:00:00|7945.9|7941.9|7958.7|7954.7|7975.4|7971.4|7945.9|7941.9|0
1744326000000|2025-04-10 23:00:00|7958.8|7954.8|7925.9|7921.9|7961.5|7957.5|7912.9|7908.9|0
1744329600000|2025-04-11 00:00:00|7925.5|7921.5|7892.1|7889.1|7930.6|7926.6|7863.1|7860.1|486
1744333200000|2025-04-11 01:00:00|7891.6|7888.6|7938.6|7935.6|7941.1|7938.1|7885.1|7882.1|312
1744336800000|2025-04-11 02:00:00|7939.9|7936.9|7945.9|7942.9|7959.4|7956.4|7920.1|7917.1|176
1744340400000|2025-04-11 03:00:00|7946.9|7943.9|7957.4|7954.4|7971.6|7968.6|7945.1|7942.1|241
1744344000000|2025-04-11 04:00:00|7956.6|7953.6|7960.1|7957.1|7976.9|7973.9|7952.1|7949.1|345
1744347600000|2025-04-11 05:00:00|7960.4|7957.4|7993.4|7990.4|7999.6|7996.6|7938.4|7935.4|461
1744351200000|2025-04-11 06:00:00|7993.1|7990.1|7967.4|7965.4|8015.4|8013.4|7964.4|7962.4|2320
1744354800000|2025-04-11 07:00:00|7966.9|7965.9|7908.6|7907.6|7988.9|7987.9|7907.6|7906.6|12721
1744358400000|2025-04-11 08:00:00|7908.1|7907.1|7879.9|7878.9|7936.1|7935.1|7860.6|7859.6|8729
1744362000000|2025-04-11 09:00:00|7879.1|7878.1|7946.4|7945.4|7947.9|7946.9|7857.4|7856.4|5962
1744365600000|2025-04-11 10:00:00|7947.1|7946.1|7980.1|7979.1|7989.9|7988.9|7940.6|7939.6|5459
1744369200000|2025-04-11 11:00:00|7979.6|7978.6|7949.1|7948.1|7981.1|7980.1|7919.4|7918.4|5270
1744372800000|2025-04-11 12:00:00|7949.4|7948.4|7962.1|7961.1|7982.6|7981.6|7941.1|7940.1|5254
1744376400000|2025-04-11 13:00:00|7961.9|7960.9|7969.6|7968.6|7982.6|7981.6|7898.6|7897.6|13754
1744380000000|2025-04-11 14:00:00|7961.9|7960.9|7958.6|7957.6|7999.1|7998.1|7918.6|7917.6|13598
1744383600000|2025-04-11 15:00:00|7958.1|7957.1|8008.6|8006.6|8008.6|8006.6|7951.6|7950.6|22597
1744387200000|2025-04-11 16:00:00|8008.4|8006.4|8049.4|8047.4|8060.4|8058.4|7998.1|7996.1|3983
1744390800000|2025-04-11 17:00:00|8049.9|8047.9|8084.6|8082.6|8094.6|8092.6|8031.1|8029.1|4471
1744394400000|2025-04-11 18:00:00|8084.1|8082.1|8077.4|8075.4|8091.9|8089.9|8062.6|8060.6|1857
1744398000000|2025-04-11 19:00:00|8077.9|8075.9|8096.7|8092.7|8116.6|8114.6|8076.9|8074.9|6745
1744401600000|2025-04-11 20:00:00|8096.2|8092.2|8099.8|8095.8|8105.2|8101.2|8092.8|8088.8|0
1744581600000|2025-04-13 22:00:00|8135|8131|8121.7|8117.7|8146.6|8142.6|8112.4|8108.4|0
1744585200000|2025-04-13 23:00:00|8122|8118|8128.2|8124.2|8143.3|8139.3|8117.6|8113.6|0
1744588800000|2025-04-14 00:00:00|8128.1|8124.1|8105.6|8102.6|8135.3|8131.3|8101.6|8098.6|527
1744592400000|2025-04-14 01:00:00|8105.9|8102.9|8108.1|8105.1|8113.4|8110.4|8100.4|8097.4|187
1744596000000|2025-04-14 02:00:00|8108.6|8105.6|8122.1|8119.1|8123.6|8120.6|8108.6|8105.6|113
1744599600000|2025-04-14 03:00:00|8122.4|8119.4|8120.6|8117.6|8130.1|8127.1|8110.4|8107.4|230
1744603200000|2025-04-14 04:00:00|8120.1|8117.1|8127.1|8124.1|8128.4|8125.4|8115.6|8112.6|219
1744606800000|2025-04-14 05:00:00|8128.1|8125.1|8109.6|8106.6|8130.4|8127.4|8109.6|8106.6|307
1744610400000|2025-04-14 06:00:00|8109.1|8106.1|8098.6|8096.6|8113.4|8111.4|8091.1|8089.1|1748
1744614000000|2025-04-14 07:00:00|8098.1|8097.1|8115.1|8114.1|8127.6|8126.6|8064.1|8063.1|10505
1744617600000|2025-04-14 08:00:00|8114.9|8113.9|8115.6|8114.6|8130.1|8129.1|8101.4|8100.4|5440
1744621200000|2025-04-14 09:00:00|8116.1|8115.1|8105.6|8104.6|8135.1|8134.1|8097.1|8096.1|3629
1744624800000|2025-04-14 10:00:00|8105.9|8104.9|8105.1|8104.1|8117.6|8116.6|8097.6|8096.6|2725
1744628400000|2025-04-14 11:00:00|8105.4|8104.4|8097.1|8096.1|8112.1|8111.1|8093.1|8092.1|3158
1744632000000|2025-04-14 12:00:00|8098.1|8097.1|8130.9|8129.9|8132.6|8131.6|8091.1|8090.1|3037
1744635600000|2025-04-14 13:00:00|8131.6|8130.6|8110.9|8109.9|8131.6|8130.6|8093.4|8092.4|5520
1744639200000|2025-04-14 14:00:00|8111.1|8110.1|8147.6|8146.6|8160.6|8159.6|8109.6|8108.6|6605
1744642800000|2025-04-14 15:00:00|8147.9|8146.9|8090.6|8088.6|8151.9|8150.9|8090.1|8088.1|15637
1744646400000|2025-04-14 16:00:00|8091.1|8089.1|8109.6|8107.6|8125.6|8123.6|8070.6|8068.6|3783
1744650000000|2025-04-14 17:00:00|8109.9|8107.9|8140.6|8138.6|8144.9|8142.9|8108.1|8106.1|2069
1744653600000|2025-04-14 18:00:00|8140.1|8138.1|8159.4|8157.4|8161.6|8159.6|8136.6|8134.6|1285
1744657200000|2025-04-14 19:00:00|8159.6|8157.6|8139.1|8135.1|8171.1|8169.1|8128.1|8126.1|5153
1744660800000|2025-04-14 20:00:00|8141|8137|8133.3|8129.3|8145.1|8141.1|8108.7|8104.7|0
1744664400000|2025-04-14 21:00:00|8133|8129|8135.7|8131.7|8137.5|8133.5|8131.5|8127.5|0
1744668000000|2025-04-14 22:00:00|8135.2|8131.2|8118.8|8114.8|8135.9|8131.9|8117.1|8113.1|0
1744671600000|2025-04-14 23:00:00|8118.9|8114.9|8130.3|8126.3|8134.1|8130.1|8118|8114|0
1744675200000|2025-04-15 00:00:00|8130.4|8126.4|8143.9|8140.9|8145.4|8142.4|8125.4|8122.4|240
1744678800000|2025-04-15 01:00:00|8143.6|8140.6|8140.1|8137.1|8149.6|8146.6|8140.1|8137.1|115
1744682400000|2025-04-15 02:00:00|8139.9|8136.9|8136.6|8133.6|8144.9|8141.9|8136.1|8133.1|117
1744686000000|2025-04-15 03:00:00|8136.9|8133.9|8145.9|8142.9|8148.4|8145.4|8133.1|8130.1|99
1744689600000|2025-04-15 04:00:00|8146.1|8143.1|8142.4|8139.4|8148.1|8145.1|8137.4|8134.4|188
1744693200000|2025-04-15 05:00:00|8142.9|8139.9|8130.9|8127.9|8144.1|8141.1|8129.6|8126.6|364
1744696800000|2025-04-15 06:00:00|8131.1|8128.1|8149.4|8147.4|8163.6|8161.6|8129.4|8127.4|1610
1744700400000|2025-04-15 07:00:00|8148.9|8147.9|8206.1|8205.1|8206.6|8205.6|8141.9|8140.9|7956
1744704000000|2025-04-15 08:00:00|8206.4|8205.4|8217.9|8216.9|8224.6|8223.6|8183.6|8182.6|5531
1744707600000|2025-04-15 09:00:00|8217.1|8216.1|8209.1|8208.1|8218.6|8217.6|8204.1|8203.1|3038
1744711200000|2025-04-15 10:00:00|8209.6|8208.6|8202.1|8201.1|8221.4|8220.4|8195.1|8194.1|2829
1744714800000|2025-04-15 11:00:00|8202.4|8201.4|8189.6|8188.6|8205.6|8204.6|8184.1|8183.1|3219
1744718400000|2025-04-15 12:00:00|8189.9|8188.9|8203.9|8202.9|8206.9|8205.9|8184.1|8183.1|3760
1744722000000|2025-04-15 13:00:00|8206.9|8205.9|8234.9|8233.9|8242.1|8241.1|8201.6|8200.6|4730
1744725600000|2025-04-15 14:00:00|8235.4|8234.4|8249.3|8248.3|8257|8256|8223.5|8222.5|8035
1744729200000|2025-04-15 15:00:00|8249|8248|8249.8|8247.8|8259.8|8258.8|8244|8242|18530
1744732800000|2025-04-15 16:00:00|8249.5|8247.5|8246|8244|8266.5|8264.5|8241.3|8239.3|3150
1744736400000|2025-04-15 17:00:00|8246.5|8244.5|8240|8238|8254|8252|8230.8|8228.8|1445
1744740000000|2025-04-15 18:00:00|8239.3|8237.3|8246|8244|8253.5|8251.5|8230.8|8228.8|1229
1744743600000|2025-04-15 19:00:00|8245.8|8243.8|8237.2|8233.2|8251.5|8249.5|8229.3|8227.3|3126
1744747200000|2025-04-15 20:00:00|8237.1|8233.1|8238.3|8234.3|8241.5|8237.5|8230.2|8226.2|0
1744750800000|2025-04-15 21:00:00|8238.4|8234.4|8220.4|8216.4|8244.2|8240.2|8219.1|8215.1|0
1744754400000|2025-04-15 22:00:00|8220.5|8216.5|8213.3|8209.3|8220.5|8216.5|8194.7|8190.7|0
1744758000000|2025-04-15 23:00:00|8213.2|8209.2|8205.5|8201.5|8215|8211|8200.9|8196.9|0
1744761600000|2025-04-16 00:00:00|8205.4|8201.4|8211.8|8208.8|8220.5|8217.5|8203.5|8199.5|394
1744765200000|2025-04-16 01:00:00|8213.3|8210.3|8221|8218|8222|8219|8212.3|8209.3|148
1744768800000|2025-04-16 02:00:00|8223|8220|8222.3|8219.3|8227|8224|8213.5|8210.5|160
1744772400000|2025-04-16 03:00:00|8222.5|8219.5|8218.8|8215.8|8226.3|8223.3|8217.5|8214.5|115
1744776000000|2025-04-16 04:00:00|8219.3|8216.3|8222|8219|8226|8223|8218.3|8215.3|114
1744779600000|2025-04-16 05:00:00|8223.3|8220.3|8181.5|8178.5|8225.5|8222.5|8181.5|8178.5|493
1744783200000|2025-04-16 06:00:00|8181|8179|8218.5|8216.5|8229|8227|8180.8|8178.8|2240
1744786800000|2025-04-16 07:00:00|8219.3|8217.3|8191|8190|8237|8236|8187|8186|8196
1744790400000|2025-04-16 08:00:00|8190|8189|8199.8|8198.8|8230.5|8229.5|8172|8171|7250
1744794000000|2025-04-16 09:00:00|8200|8199|8211|8210|8218.5|8217.5|8194.8|8193.8|2743
1744797600000|2025-04-16 10:00:00|8211.3|8210.3|8220|8219|8225.5|8224.5|8209.5|8208.5|1915
1744801200000|2025-04-16 11:00:00|8219.3|8218.3|8232|8231|8234.8|8233.8|8216.5|8215.5|2661
1744804800000|2025-04-16 12:00:00|8231.8|8230.8|8221.5|8220.5|8240.3|8239.3|8214|8213|2980
1744808400000|2025-04-16 13:00:00|8222.5|8221.5|8216|8215|8231.8|8230.8|8208|8207|4975
1744812000000|2025-04-16 14:00:00|8215.8|8214.8|8242.5|8241.5|8244.8|8243.8|8214.8|8213.8|7161
1744815600000|2025-04-16 15:00:00|8243.8|8242.8|8247.9|8245.9|8279.3|8278.3|8237|8236|21901
1744819200000|2025-04-16 16:00:00|8248.2|8246.2|8243.7|8241.7|8248.7|8246.7|8234.2|8232.2|2135
1744822800000|2025-04-16 17:00:00|8243.9|8241.9|8204.7|8202.7|8261.4|8259.4|8202.4|8200.4|2708
1744826400000|2025-04-16 18:00:00|8204.9|8202.9|8183.4|8181.4|8219.4|8217.4|8182.2|8180.2|1810
1744830000000|2025-04-16 19:00:00|8183.7|8181.7|8187.9|8183.9|8194.2|8192.2|8155.4|8153.4|3729
1744833600000|2025-04-16 20:00:00|8186.1|8182.1|8183.2|8179.2|8201.5|8197.5|8177.3|8173.3|0
1744837200000|2025-04-16 21:00:00|8183.4|8179.4|8194.3|8190.3|8197.8|8193.8|8182.1|8178.1|0
1744840800000|2025-04-16 22:00:00|8195.7|8191.7|8200.2|8196.2|8203|8199|8191.4|8187.4|0
1744844400000|2025-04-16 23:00:00|8200.3|8196.3|8196.1|8192.1|8203.4|8199.4|8184.5|8180.5|0
1744848000000|2025-04-17 00:00:00|8196.2|8192.2|8212.2|8209.2|8212.4|8209.4|8189.6|8185.6|398
1744851600000|2025-04-17 01:00:00|8211.9|8208.9|8223.2|8220.2|8227.4|8224.4|8205.9|8202.9|295
1744855200000|2025-04-17 02:00:00|8223.4|8220.4|8238.7|8235.7|8239.4|8236.4|8218.2|8215.2|201
1744858800000|2025-04-17 03:00:00|8236.7|8233.7|8254.8|8251.8|8257.8|8254.8|8236.4|8233.4|239
1744862400000|2025-04-17 04:00:00|8253.8|8250.8|8249|8246|8255.8|8252.8|8246.3|8243.3|201
1744866000000|2025-04-17 05:00:00|8248.8|8245.8|8245|8242|8253.8|8250.8|8241.8|8238.8|209
1744869600000|2025-04-17 06:00:00|8244.8|8241.8|8237.8|8235.8|8259.5|8257.5|8233|8231|1786
1744873200000|2025-04-17 07:00:00|8238.3|8236.3|8228.8|8227.8|8260|8259|8210.8|8209.8|8653
1744876800000|2025-04-17 08:00:00|8229.3|8228.3|8211.3|8210.3|8235.8|8234.8|8210.3|8209.3|5986
1744880400000|2025-04-17 09:00:00|8211.6|8210.6|8224.8|8223.8|8228.3|8227.3|8190.3|8189.3|11887
1744884000000|2025-04-17 10:00:00|8224.3|8223.3|8217.3|8216.3|8230.3|8229.3|8193.3|8192.3|3444
1744887600000|2025-04-17 11:00:00|8217.8|8216.8|8223.3|8222.3|8225.6|8224.6|8206.1|8205.1|2541
1744891200000|2025-04-17 12:00:00|8224.3|8223.3|8214.8|8213.8|8249.1|8248.1|8214.6|8213.6|5018
1744894800000|2025-04-17 13:00:00|8214.3|8213.3|8272.4|8271.4|8272.4|8271.4|8214.1|8213.1|5925
1744898400000|2025-04-17 14:00:00|8271.7|8270.7|8269.7|8268.7|8277.7|8276.7|8257.5|8256.5|6666
1744902000000|2025-04-17 15:00:00|8269.5|8268.5|8274.2|8272.2|8297|8296|8265.5|8263.5|16651
1744905600000|2025-04-17 16:00:00|8280.2|8278.2|8319.2|8317.2|8325.5|8323.5|8275.5|8273.5|5310
1744909200000|2025-04-17 17:00:00|8319|8317|8320.2|8318.2|8327.7|8325.7|8303.2|8301.2|1507
1744912800000|2025-04-17 18:00:00|8319.7|8317.7|8309.2|8307.2|8329.7|8327.7|8308.7|8306.7|1356
1744916400000|2025-04-17 19:00:00|8309.7|8307.7|8274|8270|8311.7|8309.7|8259.7|8257.7|2923
1744920000000|2025-04-17 20:00:00|8273.9|8269.9|8287.8|8283.8|8292.3|8288.3|8271.6|8267.6|0
1744923600000|2025-04-17 21:00:00|8287.9|8283.9|8288.1|8284.1|8288.1|8284.1|8287.9|8283.9|0
1745186400000|2025-04-20 22:00:00|8258.7|8254.7|8256.7|8252.7|8261.8|8257.8|8247.4|8243.4|0
1745190000000|2025-04-20 23:00:00|8256.6|8252.6|8269.8|8265.8|8269.9|8265.9|8256|8252|0
1745193600000|2025-04-21 00:00:00|8269.6|8265.6|8262.6|8258.6|8278.5|8274.5|8262.6|8258.6|0
1745197200000|2025-04-21 01:00:00|8262.7|8258.7|8259|8255|8264.7|8260.7|8251|8247|0
1745200800000|2025-04-21 02:00:00|8259.2|8255.2|8247|8243|8263.5|8259.5|8240.1|8236.1|0
1745204400000|2025-04-21 03:00:00|8247.1|8243.1|8248|8244|8252.2|8248.2|8245.2|8241.2|0
1745208000000|2025-04-21 04:00:00|8247.9|8243.9|8249.5|8245.5|8254|8250|8247.3|8243.3|0
1745211600000|2025-04-21 05:00:00|8249.6|8245.6|8256.5|8252.5|8258|8254|8248.2|8244.2|0
1745215200000|2025-04-21 06:00:00|8256.4|8252.4|8258.3|8254.3|8265.1|8261.1|8253.8|8249.8|0
1745218800000|2025-04-21 07:00:00|8258.5|8254.5|8243.8|8239.8|8260.4|8256.4|8243|8239|0
1745222400000|2025-04-21 08:00:00|8244.2|8240.2|8248.5|8244.5|8251.7|8247.7|8242.4|8238.4|0
1745226000000|2025-04-21 09:00:00|8248.6|8244.6|8248.9|8244.9|8250|8246|8241.9|8237.9|0
1745229600000|2025-04-21 10:00:00|8248.8|8244.8|8253.7|8249.7|8254.5|8250.5|8244.9|8240.9|0
1745233200000|2025-04-21 11:00:00|8254.1|8250.1|8242.4|8238.4|8260.9|8256.9|8234.2|8230.2|0
1745236800000|2025-04-21 12:00:00|8242|8238|8249.5|8245.5|8255.8|8251.8|8240.7|8236.7|0
1745240400000|2025-04-21 13:00:00|8249.6|8245.6|8221.2|8217.2|8257.4|8253.4|8220.8|8216.8|0
1745244000000|2025-04-21 14:00:00|8220.8|8216.8|8202.3|8198.3|8220.8|8216.8|8199.8|8195.8|0
1745247600000|2025-04-21 15:00:00|8202.5|8198.5|8178.2|8174.2|8206.4|8202.4|8176.1|8172.1|0
1745251200000|2025-04-21 16:00:00|8178.1|8174.1|8188.4|8184.4|8206.7|8202.7|8177.8|8173.8|0
1745254800000|2025-04-21 17:00:00|8188.3|8184.3|8166.2|8162.2|8192.6|8188.6|8164.4|8160.4|0
1745258400000|2025-04-21 18:00:00|8166.4|8162.4|8168.1|8164.1|8187.5|8183.5|8161.3|8157.3|0
1745262000000|2025-04-21 19:00:00|8167.9|8163.9|8216.4|8212.4|8233.8|8229.8|8167.4|8163.4|0
1745265600000|2025-04-21 20:00:00|8216.9|8212.9|8213.1|8209.1|8219.1|8215.1|8207.9|8203.9|0
1745269200000|2025-04-21 21:00:00|8213|8209|8213.8|8209.8|8215.5|8211.5|8212.2|8208.2|0
1745272800000|2025-04-21 22:00:00|8214.4|8210.4|8206.2|8202.2|8217.5|8213.5|8202.8|8198.8|0
1745276400000|2025-04-21 23:00:00|8206.3|8202.3|8208.8|8204.8|8220.4|8216.4|8204.5|8200.5|0
1745280000000|2025-04-22 00:00:00|8208.9|8204.9|8223.2|8220.2|8230.7|8227.7|8196|8192|612
1745283600000|2025-04-22 01:00:00|8223|8220|8251|8248|8257.5|8254.5|8222.5|8219.5|320
1745287200000|2025-04-22 02:00:00|8252.2|8249.2|8261.2|8258.2|8264.2|8261.2|8247.2|8244.2|172
1745290800000|2025-04-22 03:00:00|8261.5|8258.5|8282.5|8279.5|8284.2|8281.2|8259|8256|358
1745294400000|2025-04-22 04:00:00|8282.2|8279.2|8267|8264|8283.5|8280.5|8267|8264|194
1745298000000|2025-04-22 05:00:00|8266|8263|8247.2|8244.2|8273|8270|8242.2|8239.2|494
1745301600000|2025-04-22 06:00:00|8247|8244|8280.5|8278.5|8293|8291|8237.7|8235.7|1793
1745305200000|2025-04-22 07:00:00|8281|8279|8290.7|8289.7|8292.2|8291.2|8263.7|8262.7|7904
1745308800000|2025-04-22 08:00:00|8291.2|8290.2|8287.7|8286.7|8303.2|8302.2|8282|8281|4068
1745312400000|2025-04-22 09:00:00|8289.2|8288.2|8312.2|8311.2|8319.7|8318.7|8286.2|8285.2|2151
1745316000000|2025-04-22 10:00:00|8312.5|8311.5|8283.7|8282.7|8314.5|8313.5|8279.2|8278.2|2610
1745319600000|2025-04-22 11:00:00|8284.2|8283.2|8278|8277|8286.2|8285.2|8269.2|8268.2|2232
1745323200000|2025-04-22 12:00:00|8277.8|8276.8|8284.5|8283.5|8305|8304|8276|8275|3136
1745326800000|2025-04-22 13:00:00|8284.8|8283.8|8294|8293|8307|8306|8283.5|8282.5|4792
1745330400000|2025-04-22 14:00:00|8294.5|8293.5|8320.8|8319.8|8323.3|8322.3|8292.3|8291.3|5606
1745334000000|2025-04-22 15:00:00|8321.3|8320.3|8356.8|8354.8|8365.3|8363.3|8320.8|8319.8|13811
1745337600000|2025-04-22 16:00:00|8357.3|8355.3|8363.8|8361.8|8378.8|8376.8|8356.6|8354.6|2861
1745341200000|2025-04-22 17:00:00|8364.3|8362.3|8329.3|8327.3|8373.1|8371.1|8328.1|8326.1|2659
1745344800000|2025-04-22 18:00:00|8329.1|8327.1|8373.8|8371.8|8376.3|8374.3|8328.8|8326.8|1305
1745348400000|2025-04-22 19:00:00|8374.1|8372.1|8361.7|8357.7|8379.1|8377.1|8347.6|8345.6|3887
1745352000000|2025-04-22 20:00:00|8360.9|8356.9|8357.5|8353.5|8373|8369|8355.6|8351.6|0
1745355600000|2025-04-22 21:00:00|8357.4|8353.4|8433.2|8429.2|8454|8450|8357.3|8353.3|0
1745359200000|2025-04-22 22:00:00|8433.3|8429.3|8433.8|8429.8|8441.8|8437.8|8404.5|8400.5|0
1745362800000|2025-04-22 23:00:00|8433.9|8429.9|8425.6|8421.6|8440.3|8436.3|8416.6|8412.6|0
1745366400000|2025-04-23 00:00:00|8425.8|8421.8|8426.1|8423.1|8466.1|8463.1|8415.1|8412.1|1522
1745370000000|2025-04-23 01:00:00|8425.8|8422.8|8417|8414|8443.1|8440.1|8410.8|8407.8|301
1745373600000|2025-04-23 02:00:00|8416.7|8413.7|8418|8415|8424.5|8421.5|8409.7|8406.7|85
1745377200000|2025-04-23 03:00:00|8417.7|8414.7|8424.5|8421.5|8425.7|8422.7|8407.2|8404.2|315
1745380800000|2025-04-23 04:00:00|8423.7|8420.7|8432.7|8429.7|8434|8431|8422.2|8419.2|248
1745384400000|2025-04-23 05:00:00|8432.2|8429.2|8422|8419|8432.2|8429.2|8415|8412|261
1745388000000|2025-04-23 06:00:00|8422.5|8419.5|8422.5|8420.5|8440.7|8438.7|8416.7|8414.7|1570
1745391600000|2025-04-23 07:00:00|8422|8420|8453.5|8452.5|8457.5|8456.5|8406.2|8405.2|10197
1745395200000|2025-04-23 08:00:00|8453.7|8452.7|8454.7|8453.7|8471|8470|8446.2|8445.2|4989
1745398800000|2025-04-23 09:00:00|8455.5|8454.5|8437.5|8436.5|8464.5|8463.5|8432|8431|3111
1745402400000|2025-04-23 10:00:00|8438.7|8437.7|8449.2|8448.2|8452.5|8451.5|8431.7|8430.7|2531
1745406000000|2025-04-23 11:00:00|8448.7|8447.7|8430|8429|8453.2|8452.2|8429.7|8428.7|3054
1745409600000|2025-04-23 12:00:00|8431|8430|8420.5|8419.5|8434|8433|8416.7|8415.7|4837
1745413200000|2025-04-23 13:00:00|8420.2|8419.2|8438|8437|8456.7|8455.7|8388.5|8387.5|13151
1745416800000|2025-04-23 14:00:00|8440.2|8439.2|8423.3|8422.3|8453.2|8452.2|8409.1|8408.1|8721
1745420400000|2025-04-23 15:00:00|8423.8|8422.8|8411.7|8409.7|8433.1|8432.1|8387.2|8385.2|17257
1745424000000|2025-04-23 16:00:00|8411.2|8409.2|8408.7|8406.7|8413.2|8411.2|8377.2|8375.2|1875
1745427600000|2025-04-23 17:00:00|8407.7|8405.7|8399|8397|8413.5|8411.5|8375.7|8373.7|1658
1745431200000|2025-04-23 18:00:00|8398.5|8396.5|8383|8381|8403.7|8401.7|8380|8378|1061
1745434800000|2025-04-23 19:00:00|8382.7|8380.7|8396.4|8392.4|8404|8402|8371.7|8369.7|2200
1745438400000|2025-04-23 20:00:00|8395.5|8391.5|8404.6|8400.6|8424.8|8420.8|8393.8|8389.8|0
1745442000000|2025-04-23 21:00:00|8405|8401|8400.6|8396.6|8415|8411|8395.4|8391.4|0
1745445600000|2025-04-23 22:00:00|8406.8|8402.8|8401.5|8397.5|8407.4|8403.4|8385.1|8381.1|0
1745449200000|2025-04-23 23:00:00|8405|8401|8409.4|8405.4|8414.3|8410.3|8403|8399|0
1745452800000|2025-04-24 00:00:00|8409.5|8405.5|8414.8|8411.8|8419.8|8416.8|8406.1|8402.1|151
1745456400000|2025-04-24 01:00:00|8414.3|8411.3|8400.6|8397.6|8414.3|8411.3|8399.8|8396.8|92
1745460000000|2025-04-24 02:00:00|8399.6|8396.6|8398.8|8395.8|8406.3|8403.3|8396.8|8393.8|84
1745463600000|2025-04-24 03:00:00|8398.6|8395.6|8396.8|8393.8|8399.1|8396.1|8393.1|8390.1|94
1745467200000|2025-04-24 04:00:00|8396.6|8393.6|8394.8|8391.8|8398.6|8395.6|8389.1|8386.1|83
1745470800000|2025-04-24 05:00:00|8394.3|8391.3|8385.8|8382.8|8399.1|8396.1|8381.6|8378.6|142
1745474400000|2025-04-24 06:00:00|8387.6|8384.6|8392.1|8390.1|8402.6|8400.6|8385.3|8383.3|1180
1745478000000|2025-04-24 07:00:00|8391.6|8390.6|8382.4|8381.4|8412.3|8411.3|8382.4|8381.4|7435
1745481600000|2025-04-24 08:00:00|8382.6|8381.6|8381.9|8380.9|8390.9|8389.9|8372.6|8371.6|4062
1745485200000|2025-04-24 09:00:00|8382.6|8381.6|8391.6|8390.6|8395.1|8394.1|8374.6|8373.6|2575
1745488800000|2025-04-24 10:00:00|8393.1|8392.1|8406.6|8405.6|8409.6|8408.6|8390.4|8389.4|3404
1745492400000|2025-04-24 11:00:00|8407.6|8406.6|8392.3|8391.3|8415.4|8414.4|8388.1|8387.1|3474
1745496000000|2025-04-24 12:00:00|8392.1|8391.1|8385.8|8384.8|8403.1|8402.1|8384.1|8383.1|3645
1745499600000|2025-04-24 13:00:00|8386.3|8385.3|8378.1|8377.1|8386.3|8385.3|8359.8|8358.8|5632
1745503200000|2025-04-24 14:00:00|8377.3|8376.3|8402.5|8401.5|8406.7|8405.7|8371.2|8370.2|3935
1745506800000|2025-04-24 15:00:00|8402.7|8401.7|8417.2|8415.2|8423.2|8421.2|8401.5|8400.5|11523
1745510400000|2025-04-24 16:00:00|8417.5|8415.5|8428.2|8426.2|8432.2|8430.2|8412.2|8410.2|2165
1745514000000|2025-04-24 17:00:00|8427.7|8425.7|8421.2|8419.2|8427.7|8425.7|8417.7|8415.7|934
1745517600000|2025-04-24 18:00:00|8421|8419|8421.2|8419.2|8429.7|8427.7|8417.7|8415.7|798
1745521200000|2025-04-24 19:00:00|8420.5|8418.5|8432.9|8428.9|8437|8435|8411.7|8409.7|2241
1745524800000|2025-04-24 20:00:00|8433|8429|8437.9|8433.9|8451|8447|8432.5|8428.5|0
1745528400000|2025-04-24 21:00:00|8437.8|8433.8|8445.7|8441.7|8446.3|8442.3|8437.1|8433.1|0
1745532000000|2025-04-24 22:00:00|8446.1|8442.1|8445.3|8441.3|8448.8|8444.8|8438.2|8434.2|0
1745535600000|2025-04-24 23:00:00|8445.4|8441.4|8438.7|8434.7|8447.1|8443.1|8438.5|8434.5|0
1745539200000|2025-04-25 00:00:00|8438.5|8434.5|8444.3|8441.3|8448.3|8445.3|8435.8|8432.8|297
1745542800000|2025-04-25 01:00:00|8444.6|8441.6|8437.1|8434.1|8446.3|8443.3|8432.8|8429.8|173
1745546400000|2025-04-25 02:00:00|8437.3|8434.3|8437.3|8434.3|8440.1|8437.1|8431.6|8428.6|65
1745550000000|2025-04-25 03:00:00|8437.6|8434.6|8439.6|8436.6|8445.1|8442.1|8436.1|8433.1|176
1745553600000|2025-04-25 04:00:00|8439.8|8436.8|8432.6|8429.6|8445.8|8442.8|8432.3|8429.3|163
1745557200000|2025-04-25 05:00:00|8432.8|8429.8|8434.3|8431.3|8440.1|8437.1|8428.8|8425.8|411
1745560800000|2025-04-25 06:00:00|8434.1|8431.1|8427.8|8425.8|8435.3|8433.3|8425.8|8423.8|1144
1745564400000|2025-04-25 07:00:00|8427.3|8426.3|8421|8420|8438.6|8437.6|8396|8395|8371
1745568000000|2025-04-25 08:00:00|8421.5|8420.5|8423|8422|8433|8432|8411.6|8410.6|3879
1745571600000|2025-04-25 09:00:00|8423.3|8422.3|8419.9|8418.9|8426.3|8425.3|8409.7|8408.7|3073
1745575200000|2025-04-25 10:00:00|8420.2|8419.2|8410.4|8409.4|8433.4|8432.4|8398.3|8397.3|5332
1745578800000|2025-04-25 11:00:00|8410.5|8409.5|8418.4|8417.4|8422.5|8421.5|8407.5|8406.5|2095
1745582400000|2025-04-25 12:00:00|8417.8|8416.8|8427.1|8426.1|8434.2|8433.2|8411.4|8410.4|2231
1745586000000|2025-04-25 13:00:00|8427.6|8426.6|8417.4|8416.4|8442.6|8441.6|8415.4|8414.4|4261
1745589600000|2025-04-25 14:00:00|8417.1|8416.1|8406.1|8405.1|8425.8|8424.8|8398.4|8397.4|5042
1745593200000|2025-04-25 15:00:00|8406.6|8405.6|8437.5|8435.5|8440.5|8438.5|8405.9|8404.9|11171
1745596800000|2025-04-25 16:00:00|8437.3|8435.3|8436.8|8434.8|8442.5|8440.5|8431.5|8429.5|1531
1745600400000|2025-04-25 17:00:00|8436.5|8434.5|8418.5|8416.5|8447.3|8445.3|8411.5|8409.5|1783
1745604000000|2025-04-25 18:00:00|8419.5|8417.5|8440|8438|8449.8|8447.8|8416.5|8414.5|895
1745607600000|2025-04-25 19:00:00|8439.8|8437.8|8450|8446|8451.3|8449.3|8436.3|8434.3|1670
1745611200000|2025-04-25 20:00:00|8449.9|8445.9|8453.6|8449.6|8460.2|8456.2|8447.2|8443.2|0
1745791200000|2025-04-27 22:00:00|8437.5|8433.5|8432.7|8428.7|8440.6|8436.6|8431.9|8427.9|0
1745794800000|2025-04-27 23:00:00|8432.6|8428.6|8434|8430|8436.7|8432.7|8427.3|8423.3|0
1745798400000|2025-04-28 00:00:00|8434.1|8430.1|8438|8435|8446.8|8443.8|8433.2|8429.2|331
1745802000000|2025-04-28 01:00:00|8437.8|8434.8|8430.3|8427.3|8442.3|8439.3|8427|8424|82
1745805600000|2025-04-28 02:00:00|8430|8427|8424.3|8421.3|8433|8430|8422.8|8419.8|185
1745809200000|2025-04-28 03:00:00|8429.3|8426.3|8426.3|8423.3|8430.5|8427.5|8424.3|8421.3|90
1745812800000|2025-04-28 04:00:00|8426.5|8423.5|8428.8|8425.8|8431|8428|8425.3|8422.3|8
1745816400000|2025-04-28 05:00:00|8429|8426|8413.8|8410.8|8430|8427|8410.5|8407.5|373
1745820000000|2025-04-28 06:00:00|8415|8412|8436.3|8434.3|8439.8|8437.8|8415|8412|961
1745823600000|2025-04-28 07:00:00|8436|8434|8441|8440|8455|8454|8433.6|8432.6|5050
1745827200000|2025-04-28 08:00:00|8440.6|8439.6|8447|8446|8452.3|8451.3|8432.6|8431.6|2963
1745830800000|2025-04-28 09:00:00|8447.3|8446.3|8448|8447|8454.5|8453.5|8442.5|8441.5|2176
1745834400000|2025-04-28 10:00:00|8447.9|8446.9|8427.5|8426.5|8450|8449|8427|8426|2253
1745838000000|2025-04-28 11:00:00|8427|8426|8426.7|8425.7|8430.2|8429.2|8420.9|8419.9|3012
1745841600000|2025-04-28 12:00:00|8426.6|8425.6|8443.8|8442.8|8446.6|8445.6|8420.1|8419.1|3212
1745845200000|2025-04-28 13:00:00|8444.3|8443.3|8435.7|8434.7|8450.7|8449.7|8431|8430|5397
1745848800000|2025-04-28 14:00:00|8435.1|8434.1|8436|8435|8450.6|8449.6|8432.6|8431.6|5107
1745852400000|2025-04-28 15:00:00|8436.1|8435.1|8415.1|8413.1|8442.9|8441.9|8410.4|8408.4|13087
1745856000000|2025-04-28 16:00:00|8414.1|8412.1|8405.6|8403.6|8416.1|8414.1|8402.6|8400.6|1608
1745859600000|2025-04-28 17:00:00|8405.9|8403.9|8416.6|8414.6|8416.6|8414.6|8395.6|8393.6|898
1745863200000|2025-04-28 18:00:00|8416.1|8414.1|8417.1|8415.1|8422.6|8420.6|8413.6|8411.6|611
1745866800000|2025-04-28 19:00:00|8417.6|8415.6|8430.1|8426.1|8436.4|8434.4|8415.9|8413.9|2039
1745870400000|2025-04-28 20:00:00|8430.6|8426.6|8424.2|8420.2|8431.2|8427.2|8422.6|8418.6|0
1745874000000|2025-04-28 21:00:00|8424.1|8420.1|8422.7|8418.7|8424.5|8420.5|8421.7|8417.7|0
1745877600000|2025-04-28 22:00:00|8422.9|8418.9|8424|8420|8426.4|8422.4|8418.5|8414.5|0
1745881200000|2025-04-28 23:00:00|8424.1|8420.1|8434.5|8430.5|8434.8|8430.8|8422.5|8418.5|0
1745884800000|2025-04-29 00:00:00|8434.4|8430.4|8434.2|8431.2|8439|8436|8428.2|8425.2|111
1745888400000|2025-04-29 01:00:00|8434|8431|8435.2|8432.2|8436.7|8433.7|8429.2|8426.2|102
1745892000000|2025-04-29 02:00:00|8435.5|8432.5|8432.5|8429.5|8439.2|8436.2|8431|8428|160
1745895600000|2025-04-29 03:00:00|8432.7|8429.7|8434.5|8431.5|8435.2|8432.2|8431|8428|24
1745899200000|2025-04-29 04:00:00|8435|8432|8438.5|8435.5|8441.7|8438.7|8434|8431|192
1745902800000|2025-04-29 05:00:00|8438.7|8435.7|8440.5|8437.5|8443.7|8440.7|8437|8434|243
1745906400000|2025-04-29 06:00:00|8441|8438|8425.5|8423.5|8450.2|8448.2|8425.5|8423.5|1197
1745910000000|2025-04-29 07:00:00|8425|8424|8418.8|8417.8|8436.5|8435.5|8403.7|8402.7|5939
1745913600000|2025-04-29 08:00:00|8419.2|8418.2|8420.3|8419.3|8422.8|8421.8|8405.1|8404.1|2749
1745917200000|2025-04-29 09:00:00|8420.1|8419.1|8433.9|8432.9|8437.2|8436.2|8412.9|8411.9|2691
1745920800000|2025-04-29 10:00:00|8434|8433|8433.5|8432.5|8443.2|8442.2|8423.8|8422.8|2618
1745924400000|2025-04-29 11:00:00|8432.9|8431.9|8444.5|8443.5|8447.2|8446.2|8422|8421|1814
1745928000000|2025-04-29 12:00:00|8444.4|8443.4|8432.7|8431.7|8450.2|8449.2|8424|8423|2920
1745931600000|2025-04-29 13:00:00|8433.4|8432.4|8451.5|8450.5|8460.5|8459.5|8418.9|8417.9|5463
1745935200000|2025-04-29 14:00:00|8451.2|8450.2|8467.5|8466.5|8470.8|8469.8|8437.9|8436.9|5193
1745938800000|2025-04-29 15:00:00|8467.6|8466.6|8468.5|8466.5|8473.8|8471.8|8462.5|8460.5|9815
1745942400000|2025-04-29 16:00:00|8469|8467|8471|8469|8488.3|8486.3|8467|8465|2023
1745946000000|2025-04-29 17:00:00|8471.3|8469.3|8500.5|8498.5|8503.5|8501.5|8468.5|8466.5|1229
1745949600000|2025-04-29 18:00:00|8500.3|8498.3|8487.5|8485.5|8502|8500|8486.5|8484.5|670
1745953200000|2025-04-29 19:00:00|8488|8486|8487.5|8483.5|8495|8493|8483.8|8481.8|1632
1745956800000|2025-04-29 20:00:00|8486.1|8482.1|8485.6|8481.6|8492.3|8488.3|8480.2|8476.2|0
1745960400000|2025-04-29 21:00:00|8485.7|8481.7|8485.1|8481.1|8485.9|8481.9|8483.5|8479.5|0
1745964000000|2025-04-29 22:00:00|8485.2|8481.2|8477.4|8473.4|8486.8|8482.8|8476.7|8472.7|0
1745967600000|2025-04-29 23:00:00|8477.3|8473.3|8477|8473|8478.1|8474.1|8473|8469|0
1745971200000|2025-04-30 00:00:00|8476.8|8472.8|8480.4|8477.4|8488.1|8485.1|8475.5|8471.5|54
1745974800000|2025-04-30 01:00:00|8480.6|8477.6|8474.6|8471.6|8484.1|8481.1|8474.1|8471.1|108
1745978400000|2025-04-30 02:00:00|8474.9|8471.9|8467.6|8464.6|8477.6|8474.6|8466.9|8463.9|208
1745982000000|2025-04-30 03:00:00|8467.1|8464.1|8466.9|8463.9|8470.1|8467.1|8465.6|8462.6|271
1745985600000|2025-04-30 04:00:00|8467.4|8464.4|8469.4|8466.4|8471.6|8468.6|8464.6|8461.6|199
1745989200000|2025-04-30 05:00:00|8469.6|8466.6|8467.1|8464.1|8471.9|8468.9|8464.9|8461.9|205
1745992800000|2025-04-30 06:00:00|8467.6|8464.6|8487.9|8485.9|8489.1|8487.1|8464.4|8462.4|1261
1745996400000|2025-04-30 07:00:00|8487.4|8486.4|8470.8|8469.8|8490.6|8489.6|8460.4|8459.4|5887
1746000000000|2025-04-30 08:00:00|8470.9|8469.9|8458.6|8457.6|8472.1|8471.1|8455.1|8454.1|2755
1746003600000|2025-04-30 09:00:00|8459.1|8458.1|8473.4|8472.4|8477.4|8476.4|8458.3|8457.3|2214
1746007200000|2025-04-30 10:00:00|8473.7|8472.7|8476.7|8475.7|8481.3|8480.3|8466.6|8465.6|1919
1746010800000|2025-04-30 11:00:00|8477.2|8476.2|8477.1|8476.1|8484|8483|8467.6|8466.6|2900
1746014400000|2025-04-30 12:00:00|8476.9|8475.9|8451.9|8450.9|8483.2|8482.2|8436.7|8435.7|5073
1746018000000|2025-04-30 13:00:00|8451.1|8450.1|8433.5|8432.5|8478|8477|8430.2|8429.2|7702
1746021600000|2025-04-30 14:00:00|8433.6|8432.6|8444.5|8443.5|8453.8|8452.8|8432.1|8431.1|8083
1746025200000|2025-04-30 15:00:00|8445|8444|8465.3|8463.3|8485.1|8483.1|8444.8|8443.8|30163
1746028800000|2025-04-30 16:00:00|8465.6|8463.6|8466.1|8464.1|8469.8|8467.8|8451.8|8449.8|2615
1746032400000|2025-04-30 17:00:00|8465.8|8463.8|8481.8|8479.8|8484.1|8482.1|8450.3|8448.3|1023
1746036000000|2025-04-30 18:00:00|8482.1|8480.1|8474.8|8472.8|8502.8|8500.8|8471.1|8469.1|1787
1746039600000|2025-04-30 19:00:00|8475.3|8473.3|8486.6|8482.6|8492.3|8490.3|8469.3|8467.3|3851
1746043200000|2025-04-30 20:00:00|8485.7|8481.7|8514.2|8510.2|8518.6|8514.6|8479.1|8475.1|0
1746046800000|2025-04-30 21:00:00|8514.1|8510.1|8516.5|8512.5|8520.2|8516.2|8513.8|8509.8|0
1746050400000|2025-04-30 22:00:00|8516.8|8512.8|8521.1|8517.1|8529.2|8525.2|8515.3|8511.3|0
1746054000000|2025-04-30 23:00:00|8521|8517|8522.3|8518.3|8522.8|8518.8|8515.6|8511.6|0
1746057600000|2025-05-01 00:00:00|8522.4|8518.4|8504.3|8501.3|8522.6|8518.6|8491|8488|337
1746061200000|2025-05-01 01:00:00|8504|8501|8520|8517|8523.3|8520.3|8502.8|8499.8|226
1746064800000|2025-05-01 02:00:00|8520.3|8517.3|8517.5|8514.5|8525.5|8522.5|8517.5|8514.5|114
1746068400000|2025-05-01 03:00:00|8517|8514|8516.3|8513.3|8518.8|8515.8|8514|8511|109
1746072000000|2025-05-01 04:00:00|8516|8513|8509.5|8506.5|8518|8515|8508|8505|79
1746075600000|2025-05-01 05:00:00|8509.3|8506.3|8518.5|8515.5|8528.5|8525.5|8509|8506|243
1746079200000|2025-05-01 06:00:00|8519.3|8516.3|8512.8|8510.8|8524.3|8522.3|8512|8510|842
1746082800000|2025-05-01 07:00:00|8512.3|8511.3|8485.7|8484.7|8514.5|8513.5|8461|8460|6268
1746086400000|2025-05-01 08:00:00|8484.2|8483.2|8494.4|8493.4|8501.9|8500.9|8477.5|8476.5|2415
1746090000000|2025-05-01 09:00:00|8494.2|8493.2|8494.8|8493.8|8501.1|8500.1|8487.8|8486.8|1903
1746093600000|2025-05-01 10:00:00|8495|8494|8497.8|8496.8|8499.3|8498.3|8487.7|8486.7|1625
1746097200000|2025-05-01 11:00:00|8497.1|8496.1|8493.2|8492.2|8502.4|8501.4|8488.1|8487.1|1747
1746100800000|2025-05-01 12:00:00|8493.1|8492.1|8484.4|8483.4|8493.1|8492.1|8473.5|8472.5|2998
1746104400000|2025-05-01 13:00:00|8484.7|8483.7|8469.1|8468.1|8489.9|8488.9|8468.8|8467.8|3812
1746108000000|2025-05-01 14:00:00|8469.6|8468.6|8492.2|8491.2|8496.4|8495.4|8469.6|8468.6|3844
1746111600000|2025-05-01 15:00:00|8492.1|8491.1|8471.6|8469.6|8505.3|8504.3|8467.3|8465.3|8765
1746115200000|2025-05-01 16:00:00|8471.3|8469.3|8453.1|8451.1|8475.8|8473.8|8449.8|8447.8|1939
1746118800000|2025-05-01 17:00:00|8452.8|8450.8|8477.6|8475.6|8483.6|8481.6|8452.8|8450.8|1002
1746122400000|2025-05-01 18:00:00|8477.8|8475.8|8492.6|8490.6|8504.6|8502.6|8477.1|8475.1|1281
1746126000000|2025-05-01 19:00:00|8492.8|8490.8|8471.7|8467.7|8500.3|8498.3|8470.6|8467.7|1762
1746129600000|2025-05-01 20:00:00|8471.8|8467.8|8468.1|8464.1|8479.8|8475.8|8458.3|8454.3|0
1746133200000|2025-05-01 21:00:00|8468|8464|8469.1|8465.1|8475|8471|8465.9|8461.9|0
1746136800000|2025-05-01 22:00:00|8468.7|8464.7|8470.4|8466.4|8472.1|8468.1|8464.5|8460.5|0
1746140400000|2025-05-01 23:00:00|8470.3|8466.3|8468.2|8464.2|8476.3|8472.3|8464|8460|0
1746144000000|2025-05-02 00:00:00|8468.3|8464.3|8527.9|8524.9|8528.2|8525.2|8466.9|8462.9|436
1746147600000|2025-05-02 01:00:00|8527.7|8524.7|8539.7|8536.7|8542.2|8539.2|8525.7|8522.7|573
1746151200000|2025-05-02 02:00:00|8539.9|8536.9|8553.9|8550.9|8555.4|8552.4|8537.9|8534.9|152
1746154800000|2025-05-02 03:00:00|8553.4|8550.4|8555.9|8552.9|8557.4|8554.4|8552.2|8549.2|237
1746158400000|2025-05-02 04:00:00|8557.2|8554.2|8559.7|8556.7|8561.4|8558.4|8555.7|8552.7|156
1746162000000|2025-05-02 05:00:00|8559.4|8556.4|8546.7|8543.7|8559.7|8556.7|8546.7|8543.7|402
1746165600000|2025-05-02 06:00:00|8546.4|8543.4|8562.4|8560.4|8563.2|8561.2|8533.2|8531.2|1763
1746169200000|2025-05-02 07:00:00|8561.9|8560.9|8564.4|8563.4|8584.7|8583.7|8553.3|8552.3|10064
1746172800000|2025-05-02 08:00:00|8565.1|8564.1|8555.1|8554.1|8577|8576|8552.3|8551.3|5042
1746176400000|2025-05-02 09:00:00|8555.5|8554.5|8566|8565|8569.3|8568.3|8546.2|8545.2|3236
1746180000000|2025-05-02 10:00:00|8566.3|8565.3|8560.1|8559.1|8569|8568|8549.9|8548.9|3021
1746183600000|2025-05-02 11:00:00|8560.4|8559.4|8567.4|8566.4|8573.7|8572.7|8558.9|8557.9|3104
1746187200000|2025-05-02 12:00:00|8567.6|8566.6|8597.4|8596.4|8599.9|8598.9|8560.2|8559.2|4678
1746190800000|2025-05-02 13:00:00|8597.1|8596.1|8579.6|8578.6|8605.4|8604.4|8572.6|8571.6|6326
1746194400000|2025-05-02 14:00:00|8579.9|8578.9|8620.8|8619.8|8621.1|8620.1|8577.2|8576.2|8506
1746198000000|2025-05-02 15:00:00|8620.6|8619.6|8589.4|8587.4|8623.1|8622.1|8588.6|8586.6|20496
1746201600000|2025-05-02 16:00:00|8589.9|8587.9|8602.1|8600.1|8607.6|8605.6|8584.9|8582.9|3351
1746205200000|2025-05-02 17:00:00|8602.6|8600.6|8611.1|8609.1|8617.6|8615.6|8601.9|8599.9|1544
1746208800000|2025-05-02 18:00:00|8610.9|8608.9|8621.1|8619.1|8627.6|8625.6|8610.9|8608.9|861
1746212400000|2025-05-02 19:00:00|8620.6|8618.6|8634.2|8630.2|8639.4|8637.4|8615.9|8613.9|2949
1746216000000|2025-05-02 20:00:00|8633.9|8629.9|8638.3|8634.3|8642.3|8638.3|8633.8|8629.8|0
1746396000000|2025-05-04 22:00:00|8610.7|8606.7|8600.3|8596.3|8616.8|8612.8|8599.5|8595.5|0
1746399600000|2025-05-04 23:00:00|8600.2|8596.2|8596.3|8592.3|8604.7|8600.7|8587.9|8583.9|0
1746403200000|2025-05-05 00:00:00|8596.4|8592.4|8607.5|8603.5|8609.7|8605.7|8594.2|8590.2|0
1746406800000|2025-05-05 01:00:00|8607.4|8603.4|8593.5|8589.5|8609.5|8605.5|8591.4|8587.4|0
1746410400000|2025-05-05 02:00:00|8592.7|8588.7|8599.7|8595.7|8600.1|8596.1|8590.7|8586.7|0
1746414000000|2025-05-05 03:00:00|8599.8|8595.8|8603|8599|8604.6|8600.6|8594.5|8590.5|0
1746417600000|2025-05-05 04:00:00|8602.9|8598.9|8595.4|8591.4|8603|8599|8594.3|8590.3|0
1746421200000|2025-05-05 05:00:00|8595.5|8591.5|8601.3|8597.3|8603.2|8599.2|8595.5|8591.5|0
1746424800000|2025-05-05 06:00:00|8601.7|8597.7|8608.1|8604.1|8617.8|8613.8|8600.6|8596.6|0
1746428400000|2025-05-05 07:00:00|8608.2|8604.2|8609.3|8605.3|8613.6|8609.6|8603.9|8599.9|0
1746432000000|2025-05-05 08:00:00|8609.2|8605.2|8601.3|8597.3|8614.3|8610.3|8598.8|8594.8|0
1746435600000|2025-05-05 09:00:00|8600.9|8596.9|8603.9|8599.9|8608.3|8604.3|8597.5|8593.5|0
1746439200000|2025-05-05 10:00:00|8603.8|8599.8|8605.1|8601.1|8606.9|8602.9|8599.1|8595.1|0
1746442800000|2025-05-05 11:00:00|8605.2|8601.2|8604.2|8600.2|8608|8604|8597.4|8593.4|0
1746446400000|2025-05-05 12:00:00|8604.4|8600.4|8608.1|8604.1|8610.4|8606.4|8602.3|8598.3|0
1746450000000|2025-05-05 13:00:00|8608|8604|8614.7|8610.7|8616.4|8612.4|8601.7|8597.7|0
1746453600000|2025-05-05 14:00:00|8615.2|8611.2|8627.8|8623.8|8628|8624|8610|8606|0
1746457200000|2025-05-05 15:00:00|8627.7|8623.7|8626.2|8622.2|8630.3|8626.3|8619.5|8615.5|0
1746460800000|2025-05-05 16:00:00|8626.1|8622.1|8633|8629|8635.6|8631.6|8625.6|8621.6|0
1746464400000|2025-05-05 17:00:00|8632.8|8628.8|8633.1|8629.1|8636|8632|8626.4|8622.4|0
1746468000000|2025-05-05 18:00:00|8632.7|8628.7|8633.9|8629.9|8641.9|8637.9|8632.7|8628.7|0
1746471600000|2025-05-05 19:00:00|8633.5|8629.5|8619.3|8615.3|8635.3|8631.3|8615.6|8611.6|0
1746475200000|2025-05-05 20:00:00|8621.2|8617.2|8617.7|8613.7|8621.6|8617.6|8612.8|8608.8|0
1746478800000|2025-05-05 21:00:00|8617.5|8613.5|8622.9|8618.9|8624.8|8620.8|8616.2|8612.2|0
1746482400000|2025-05-05 22:00:00|8622|8618|8620.8|8616.8|8627.8|8623.8|8620.2|8616.2|0
1746486000000|2025-05-05 23:00:00|8620.7|8616.7|8619.8|8615.8|8623.1|8619.1|8617.3|8613.3|0
1746489600000|2025-05-06 00:00:00|8619.9|8615.9|8622|8619|8687.7|8684.7|8618.7|8615.2|932
1746493200000|2025-05-06 01:00:00|8621.5|8618.5|8621.7|8618.7|8633.5|8630.5|8620.7|8617.7|99
1746496800000|2025-05-06 02:00:00|8621.5|8618.5|8621|8618|8625|8622|8617.5|8614.5|151
1746500400000|2025-05-06 03:00:00|8620.7|8617.7|8628.2|8625.2|8629|8626|8616.2|8613.2|57
1746504000000|2025-05-06 04:00:00|8627.2|8624.2|8626.5|8623.5|8630|8627|8622|8619|164
1746507600000|2025-05-06 05:00:00|8626.2|8623.2|8612|8609|8626.5|8623.5|8609|8606|296
1746511200000|2025-05-06 06:00:00|8611.7|8608.7|8634.5|8632.5|8650.2|8648.2|8610.2|8608.2|2394
1746514800000|2025-05-06 07:00:00|8634|8633|8611.1|8610.1|8642.7|8641.7|8610.8|8609.8|8482
1746518400000|2025-05-06 08:00:00|8610.3|8609.3|8595.7|8594.7|8613.3|8612.3|8589.4|8588.4|4632
1746522000000|2025-05-06 09:00:00|8595.5|8594.5|8582|8581|8596.5|8595.5|8569.6|8568.6|4330
1746525600000|2025-05-06 10:00:00|8581.7|8580.7|8594.3|8593.3|8594.3|8593.3|8568.5|8567.5|3765
1746529200000|2025-05-06 11:00:00|8593.3|8592.3|8589.3|8588.3|8597.8|8596.8|8576|8575|4386
1746532800000|2025-05-06 12:00:00|8588.9|8587.9|8598.8|8597.8|8601.3|8600.3|8585.3|8584.3|4895
1746536400000|2025-05-06 13:00:00|8598.6|8597.6|8583.2|8582.2|8603.6|8602.6|8573.5|8572.5|5967
1746540000000|2025-05-06 14:00:00|8583|8582|8604|8603|8605.2|8604.2|8578.7|8577.7|6239
1746543600000|2025-05-06 15:00:00|8604.2|8603.2|8582.7|8580.7|8608.7|8607.7|8581.7|8579.7|14075
1746547200000|2025-05-06 16:00:00|8581.7|8579.7|8578.4|8576.4|8611.4|8609.4|8576.9|8574.9|1835
1746550800000|2025-05-06 17:00:00|8578.2|8576.2|8574.4|8572.4|8588.9|8586.9|8572.4|8570.4|1022
1746554400000|2025-05-06 18:00:00|8574.2|8572.2|8585.4|8583.4|8588.9|8586.9|8574.2|8572.2|1599
1746558000000|2025-05-06 19:00:00|8585.7|8583.7|8567|8563|8586.7|8584.7|8565.4|8562.9|1906
1746561600000|2025-05-06 20:00:00|8566.3|8562.3|8558.5|8554.5|8568.8|8564.8|8548|8544|0
1746565200000|2025-05-06 21:00:00|8558.4|8554.4|8554.7|8550.7|8559.5|8555.5|8552.2|8548.2|0
1746568800000|2025-05-06 22:00:00|8554.6|8550.6|8603.1|8599.1|8625.8|8621.8|8553|8549|0
1746572400000|2025-05-06 23:00:00|8603|8599|8605.7|8601.7|8606.4|8602.4|8591.7|8587.7|0
1746576000000|2025-05-07 00:00:00|8605.5|8601.5|8606.8|8603.8|8614|8611|8594.5|8591.5|314
1746579600000|2025-05-07 01:00:00|8605.8|8602.8|8600|8597|8613|8610|8593.5|8590.5|139
1746583200000|2025-05-07 02:00:00|8600.3|8597.3|8591.8|8588.8|8600.3|8597.3|8585.5|8582.5|50
1746586800000|2025-05-07 03:00:00|8591.5|8588.5|8591.8|8588.8|8596|8593|8590.3|8587.3|69
1746590400000|2025-05-07 04:00:00|8592|8589|8592.8|8589.8|8596.5|8593.5|8590|8587|55
1746594000000|2025-05-07 05:00:00|8593.3|8590.3|8587|8584|8596|8593|8586.3|8583.3|210
1746597600000|2025-05-07 06:00:00|8587.3|8584.3|8587.3|8585.3|8599.3|8597.3|8582.8|8580.8|1622
1746601200000|2025-05-07 07:00:00|8586.8|8585.8|8575.2|8574.2|8592.5|8591.5|8565.5|8564.5|5441
1746604800000|2025-05-07 08:00:00|8574.5|8573.5|8577.3|8576.3|8582.3|8581.3|8561|8560|2518
1746608400000|2025-05-07 09:00:00|8576.7|8575.7|8572.8|8571.8|8578.7|8577.7|8566.3|8565.3|2320
1746612000000|2025-05-07 10:00:00|8573.3|8572.3|8569.5|8568.5|8575.1|8574.1|8563.8|8562.8|1687
1746615600000|2025-05-07 11:00:00|8569.8|8568.8|8557.1|8556.1|8575.8|8574.8|8556.9|8555.9|2416
1746619200000|2025-05-07 12:00:00|8557.9|8556.9|8550.6|8549.6|8567.2|8566.2|8547.1|8546.1|2442
1746622800000|2025-05-07 13:00:00|8550.8|8549.8|8557.3|8556.3|8561.3|8560.3|8533.1|8532.1|5623
1746626400000|2025-05-07 14:00:00|8557|8556|8545.3|8544.3|8561.3|8560.3|8541.8|8540.8|4536
1746630000000|2025-05-07 15:00:00|8545.8|8544.8|8567.6|8565.6|8567.6|8565.6|8541.1|8539.1|16868
1746633600000|2025-05-07 16:00:00|8567.4|8565.4|8573.6|8571.6|8574.9|8572.9|8559.9|8557.9|2070
1746637200000|2025-05-07 17:00:00|8573.4|8571.4|8565.1|8563.1|8578.4|8576.4|8557.9|8555.9|1331
1746640800000|2025-05-07 18:00:00|8564.6|8562.6|8581.4|8579.4|8585.9|8583.9|8541.1|8539.1|1397
1746644400000|2025-05-07 19:00:00|8580.4|8578.4|8572.8|8568.8|8597.6|8595.6|8555.6|8553.6|1967
1746648000000|2025-05-07 20:00:00|8573.9|8569.9|8573.4|8569.4|8585|8581|8569.8|8565.8|0
1746651600000|2025-05-07 21:00:00|8573.6|8569.6|8575.3|8571.3|8578|8574|8573.6|8569.6|0
1746655200000|2025-05-07 22:00:00|8574.1|8570.1|8575.5|8571.5|8578.1|8574.1|8568.1|8564.1|0
1746658800000|2025-05-07 23:00:00|8575.6|8571.6|8574.4|8570.4|8581.9|8577.9|8573.9|8569.9|0
1746662400000|2025-05-08 00:00:00|8574.5|8570.5|8582.6|8579.6|8583.8|8580.8|8568.3|8565.3|203
1746666000000|2025-05-08 01:00:00|8582.8|8579.8|8586.1|8583.1|8593.6|8590.6|8581.3|8578.3|160
1746669600000|2025-05-08 02:00:00|8586.3|8583.3|8598.6|8595.6|8598.6|8595.6|8585.8|8582.8|146
1746673200000|2025-05-08 03:00:00|8599.3|8596.3|8610.6|8607.6|8612.8|8609.8|8599.3|8596.3|164
1746676800000|2025-05-08 04:00:00|8610.3|8607.3|8613.8|8610.8|8615.1|8612.1|8607.8|8604.8|110
1746680400000|2025-05-08 05:00:00|8614.3|8611.3|8607.3|8604.3|8620.1|8617.1|8604.3|8601.3|621
1746684000000|2025-05-08 06:00:00|8607.1|8604.1|8588.3|8586.3|8607.1|8604.1|8586.8|8584.8|1376
1746687600000|2025-05-08 07:00:00|8587.8|8586.8|8555.3|8554.3|8598.3|8597.3|8553.8|8552.8|7187
1746691200000|2025-05-08 08:00:00|8555.6|8554.6|8573.1|8572.1|8588.7|8587.7|8555.4|8554.4|3547
1746694800000|2025-05-08 09:00:00|8573|8572|8589.3|8588.3|8590.8|8589.8|8571|8570|3345
1746698400000|2025-05-08 10:00:00|8589.6|8588.6|8604.1|8603.1|8605.6|8604.6|8584.1|8583.1|3347
1746702000000|2025-05-08 11:00:00|8603.2|8602.2|8581.3|8580.3|8608.2|8607.2|8574.7|8573.7|4858
1746705600000|2025-05-08 12:00:00|8581.1|8580.1|8552.7|8551.7|8592.8|8591.8|8552.7|8551.7|4548
1746709200000|2025-05-08 13:00:00|8553.8|8552.8|8533.2|8532.2|8559.4|8558.4|8526.9|8525.9|5919
1746712800000|2025-05-08 14:00:00|8533.4|8532.4|8524|8523|8549.4|8548.4|8519.6|8518.6|7726
1746716400000|2025-05-08 15:00:00|8524.1|8523.1|8554.8|8552.8|8567.8|8565.8|8513.6|8512.6|20378
1746720000000|2025-05-08 16:00:00|8555.3|8553.3|8573.3|8571.3|8576.3|8574.3|8553.3|8551.3|3109
1746723600000|2025-05-08 17:00:00|8573.6|8571.6|8548.8|8546.8|8573.8|8571.8|8547.6|8545.6|1281
1746727200000|2025-05-08 18:00:00|8548.3|8546.3|8563.3|8561.3|8568.1|8566.1|8546.3|8544.3|776
1746730800000|2025-05-08 19:00:00|8563.8|8561.8|8553.1|8549.1|8576.3|8574.3|8549.1|8547.1|1964
1746734400000|2025-05-08 20:00:00|8554.7|8550.7|8555.3|8551.3|8560.7|8556.7|8552.5|8548.5|0
1746738000000|2025-05-08 21:00:00|8555.6|8551.6|8560.4|8556.4|8560.6|8556.6|8555.6|8551.6|0
1746741600000|2025-05-08 22:00:00|8560.1|8556.1|8552.9|8548.9|8560.9|8556.9|8549.2|8545.2|0
1746745200000|2025-05-08 23:00:00|8552.8|8548.8|8547.3|8543.3|8554.7|8550.7|8544.6|8540.6|0
1746748800000|2025-05-09 00:00:00|8547.2|8543.2|8550.2|8547.2|8551.9|8548.9|8536.2|8533.2|228
1746752400000|2025-05-09 01:00:00|8549.4|8546.4|8559.4|8556.4|8561.2|8558.2|8546.9|8543.9|139
1746756000000|2025-05-09 02:00:00|8559.7|8556.7|8562.4|8559.4|8569.7|8566.7|8556.2|8553.2|55
1746759600000|2025-05-09 03:00:00|8562.2|8559.2|8561.4|8558.4|8563.7|8560.7|8553.7|8550.7|42
1746763200000|2025-05-09 04:00:00|8561.7|8558.7|8568.4|8565.4|8571.4|8568.4|8561.7|8558.7|86
1746766800000|2025-05-09 05:00:00|8568.2|8565.2|8572.7|8569.7|8573.2|8570.2|8564.9|8561.9|98
1746770400000|2025-05-09 06:00:00|8571.9|8568.9|8574.9|8572.9|8576.2|8574.2|8560.2|8558.2|917
1746774000000|2025-05-09 07:00:00|8574.4|8573.4|8570.8|8569.8|8582.9|8581.9|8558.4|8557.4|5402
1746777600000|2025-05-09 08:00:00|8571.6|8570.6|8569|8568|8573.6|8572.6|8556.8|8555.8|2467
1746781200000|2025-05-09 09:00:00|8568.9|8567.9|8575.6|8574.6|8577|8576|8567.9|8566.9|2357
1746784800000|2025-05-09 10:00:00|8575.9|8574.9|8570.2|8569.2|8579.9|8578.9|8569.9|8568.9|4209
1746788400000|2025-05-09 11:00:00|8570.4|8569.4|8564.1|8563.1|8575.7|8574.7|8552.9|8551.9|4838
1746792000000|2025-05-09 12:00:00|8564.8|8563.8|8556.3|8555.3|8570.3|8569.3|8551.9|8550.9|5550
1746795600000|2025-05-09 13:00:00|8556.5|8555.5|8566.3|8565.3|8567.8|8566.8|8551|8550|4804
1746799200000|2025-05-09 14:00:00|8566.4|8565.4|8551.3|8550.3|8568.4|8567.4|8545.7|8544.7|6198
1746802800000|2025-05-09 15:00:00|8551.4|8550.4|8549.5|8547.5|8556.4|8555.4|8544.3|8542.3|14121
1746806400000|2025-05-09 16:00:00|8549.3|8547.3|8524|8522|8549.8|8547.8|8523|8521|1945
1746810000000|2025-05-09 17:00:00|8523.5|8521.5|8542.3|8540.3|8543.3|8541.3|8522|8520|1412
1746813600000|2025-05-09 18:00:00|8542.5|8540.5|8539|8537|8543.3|8541.3|8532|8530|712
1746817200000|2025-05-09 19:00:00|8538.5|8536.5|8542.1|8538.1|8545.5|8543.5|8529.5|8527.5|2565
1746820800000|2025-05-09 20:00:00|8541.4|8537.4|8547.1|8543.1|8547.5|8543.5|8538.5|8534.5|0
1747000800000|2025-05-11 22:00:00|8601.5|8597.5|8574.2|8570.2|8602.3|8598.3|8567.7|8563.7|0
1747004400000|2025-05-11 23:00:00|8574.3|8570.3|8586.7|8582.7|8588.6|8584.6|8573.1|8569.1|0
1747008000000|2025-05-12 00:00:00|8586.8|8582.8|8579.8|8576.8|8601.3|8598.3|8578|8575|363
1747011600000|2025-05-12 01:00:00|8579.3|8576.3|8583.3|8580.3|8587.5|8584.5|8578.3|8575.3|173
1747015200000|2025-05-12 02:00:00|8583.5|8580.5|8581.8|8578.8|8590|8587|8581|8578|44
1747018800000|2025-05-12 03:00:00|8581|8578|8582|8579|8582.3|8579.3|8575.5|8572.5|61
1747022400000|2025-05-12 04:00:00|8581.3|8578.3|8581.8|8578.8|8583.8|8580.8|8580.5|8577.5|13
1747026000000|2025-05-12 05:00:00|8582|8579|8591.3|8588.3|8591.5|8588.5|8579.8|8576.8|154
1747029600000|2025-05-12 06:00:00|8590.8|8588.8|8580.5|8578.5|8590.8|8588.8|8572.5|8570.5|1495
1747033200000|2025-05-12 07:00:00|8580|8579|8562.9|8561.9|8641.8|8640.8|8553.4|8552.4|14607
1747036800000|2025-05-12 08:00:00|8562|8561|8593.4|8592.4|8598.9|8597.9|8545.3|8544.3|5289
1747040400000|2025-05-12 09:00:00|8593.3|8592.3|8593.1|8592.1|8607.1|8606.1|8587.7|8586.7|3215
1747044000000|2025-05-12 10:00:00|8592.8|8591.8|8593.3|8592.3|8594.8|8593.8|8575.8|8574.8|2667
1747047600000|2025-05-12 11:00:00|8592.2|8591.2|8597.4|8596.4|8600.9|8599.9|8583.2|8582.2|2837
1747051200000|2025-05-12 12:00:00|8597.7|8596.7|8599.8|8598.8|8613.1|8612.1|8597.2|8596.2|2943
1747054800000|2025-05-12 13:00:00|8600.4|8599.4|8573.6|8572.6|8611|8610|8570.6|8569.6|7096
1747058400000|2025-05-12 14:00:00|8573.8|8572.8|8598.2|8597.2|8606.9|8605.9|8561.8|8560.8|10495
1747062000000|2025-05-12 15:00:00|8598.3|8597.3|8582.4|8580.4|8615.3|8614.3|8580.2|8578.2|19064
1747065600000|2025-05-12 16:00:00|8581.9|8579.9|8614.4|8612.4|8615.7|8613.7|8581.9|8579.9|2886
1747069200000|2025-05-12 17:00:00|8614.7|8612.7|8613.4|8611.4|8624.4|8622.4|8613.4|8611.4|1149
1747072800000|2025-05-12 18:00:00|8613.7|8611.7|8618.9|8616.9|8624.4|8622.4|8613.4|8611.4|632
1747076400000|2025-05-12 19:00:00|8619.2|8617.2|8629.8|8625.8|8630|8627.2|8613.4|8611.4|2080
1747080000000|2025-05-12 20:00:00|8629.7|8625.7|8632.4|8628.4|8639.6|8635.6|8628.6|8624.6|0
1747083600000|2025-05-12 21:00:00|8632.3|8628.3|8635.8|8631.8|8635.9|8631.9|8631.2|8627.2|0
1747087200000|2025-05-12 22:00:00|8635.6|8631.6|8628.2|8624.2|8636.1|8632.1|8627.5|8623.5|0
1747090800000|2025-05-12 23:00:00|8628.3|8624.3|8621.7|8617.7|8636.7|8632.7|8621.7|8617.7|0
1747094400000|2025-05-13 00:00:00|8621.5|8617.5|8608.7|8605.7|8627.4|8624.4|8607.7|8604.7|242
1747098000000|2025-05-13 01:00:00|8608.4|8605.4|8601.2|8598.2|8608.9|8605.9|8598.7|8595.7|187
1747101600000|2025-05-13 02:00:00|8600.9|8597.9|8586.9|8583.9|8604.4|8601.4|8585.7|8582.7|63
1747105200000|2025-05-13 03:00:00|8586.7|8583.7|8576.4|8573.4|8587.2|8584.2|8576.2|8573.2|167
1747108800000|2025-05-13 04:00:00|8575.9|8572.9|8557.4|8554.4|8577.4|8574.4|8554.2|8551.2|441
1747112400000|2025-05-13 05:00:00|8557.2|8554.2|8582.2|8579.2|8584.4|8581.4|8556.4|8553.4|489
1747116000000|2025-05-13 06:00:00|8582.4|8579.4|8582.4|8580.4|8592.9|8590.9|8576.7|8574.7|1432
1747119600000|2025-05-13 07:00:00|8581.9|8580.9|8600.7|8599.7|8619|8618|8581.9|8580.9|5691
1747123200000|2025-05-13 08:00:00|8600.4|8599.4|8609.7|8608.7|8612|8611|8596.9|8595.9|2107
1747126800000|2025-05-13 09:00:00|8610|8609|8614.4|8613.4|8616.8|8615.8|8598|8597|2436
1747130400000|2025-05-13 10:00:00|8613.8|8612.8|8611.6|8610.6|8621.2|8620.2|8603.9|8602.9|2473
1747134000000|2025-05-13 11:00:00|8611.7|8610.7|8609.2|8608.2|8624.3|8623.3|8607|8606|2085
1747137600000|2025-05-13 12:00:00|8609.4|8608.4|8606.9|8605.9|8625.6|8624.6|8601.4|8600.4|4375
1747141200000|2025-05-13 13:00:00|8607.1|8606.1|8607.1|8606.1|8617.1|8616.1|8598.4|8597.4|4272
1747144800000|2025-05-13 14:00:00|8607.7|8606.7|8600.5|8599.5|8609.9|8608.9|8592.2|8591.2|4539
1747148400000|2025-05-13 15:00:00|8600.9|8599.9|8587.6|8585.6|8609.6|8608.4|8585.4|8583.4|12976
1747152000000|2025-05-13 16:00:00|8587.9|8585.9|8590.6|8588.6|8597.4|8595.4|8584.1|8582.1|1317
1747155600000|2025-05-13 17:00:00|8590.9|8588.9|8590.1|8588.1|8602.6|8600.6|8588.6|8586.6|1131
1747159200000|2025-05-13 18:00:00|8589.9|8587.9|8602.4|8600.4|8602.9|8600.9|8588.6|8586.6|817
1747162800000|2025-05-13 19:00:00|8602.1|8600.1|8587.3|8583.3|8606.9|8604.9|8586.8|8582.8|3183
1747166400000|2025-05-13 20:00:00|8587.5|8583.5|8584.7|8580.7|8588.6|8584.6|8582.6|8578.6|0
1747170000000|2025-05-13 21:00:00|8584.6|8580.6|8590|8586|8590.8|8586.8|8582.8|8578.8|0
1747173600000|2025-05-13 22:00:00|8589.8|8585.8|8588.5|8584.5|8592|8588|8588.1|8584.1|0
1747177200000|2025-05-13 23:00:00|8588.4|8584.4|8590.6|8586.6|8594.2|8590.2|8586.6|8582.6|0
1747180800000|2025-05-14 00:00:00|8590.4|8586.4|8575.1|8572.1|8596.1|8593.1|8574.9|8571.9|206
1747184400000|2025-05-14 01:00:00|8574.6|8571.6|8573.6|8570.6|8578.1|8575.1|8568.1|8565.1|282
1747188000000|2025-05-14 02:00:00|8573.9|8570.9|8574.6|8571.6|8576.1|8573.1|8568.4|8565.4|146
1747191600000|2025-05-14 03:00:00|8574.1|8571.1|8580.6|8577.6|8580.9|8577.9|8573.9|8570.9|75
1747195200000|2025-05-14 04:00:00|8580.4|8577.4|8584.9|8581.9|8587.9|8584.9|8577.6|8574.6|39
1747198800000|2025-05-14 05:00:00|8585.1|8582.1|8586.9|8583.9|8591.6|8588.6|8583.6|8580.6|96
1747202400000|2025-05-14 06:00:00|8586.6|8583.6|8586.6|8584.6|8588.1|8586.1|8578.6|8576.6|727
1747206000000|2025-05-14 07:00:00|8586.1|8585.1|8607.5|8606.5|8612.4|8611.4|8584.9|8583.9|5549
1747209600000|2025-05-14 08:00:00|8607|8606|8590.6|8589.6|8616.2|8615.2|8589.6|8588.6|3535
1747213200000|2025-05-14 09:00:00|8590.8|8589.8|8596.6|8595.6|8599.1|8598.1|8566.8|8565.8|3535
1747216800000|2025-05-14 10:00:00|8596.8|8595.8|8605.4|8604.4|8610.1|8609.1|8596.3|8595.3|2076
1747220400000|2025-05-14 11:00:00|8605.3|8604.3|8602.8|8601.8|8612.8|8611.8|8600.3|8599.3|2797
1747224000000|2025-05-14 12:00:00|8602.4|8601.4|8609|8608|8617.7|8616.7|8599.9|8598.9|2265
1747227600000|2025-05-14 13:00:00|8609.4|8608.4|8578.4|8577.4|8609.7|8608.7|8569.4|8568.4|6619
1747231200000|2025-05-14 14:00:00|8578.8|8577.8|8579.2|8578.2|8589|8588|8573.1|8572.1|5506
1747234800000|2025-05-14 15:00:00|8579.3|8578.3|8555.3|8553.3|8580.1|8579.1|8548.3|8546.3|20962
1747238400000|2025-05-14 16:00:00|8554.8|8552.8|8554.3|8552.3|8560.8|8558.8|8545.5|8543.5|1602
1747242000000|2025-05-14 17:00:00|8554.5|8552.5|8558.5|8556.5|8558.8|8556.8|8541.5|8539.5|852
1747245600000|2025-05-14 18:00:00|8558.8|8556.8|8559.8|8557.8|8563|8561|8554.8|8552.8|1575
1747249200000|2025-05-14 19:00:00|8560.3|8558.3|8566.3|8562.3|8570.3|8568.3|8556|8554|1807
1747252800000|2025-05-14 20:00:00|8566.1|8562.1|8563.2|8559.2|8568.7|8564.7|8563.2|8559.2|0
1747256400000|2025-05-14 21:00:00|8563.7|8559.7|8559.6|8555.6|8566.5|8562.5|8559.5|8555.5|0
1747260000000|2025-05-14 22:00:00|8560.4|8556.4|8560.8|8556.8|8563|8559|8559.7|8555.7|0
1747263600000|2025-05-14 23:00:00|8560.7|8556.7|8564.3|8560.3|8564.4|8560.4|8553|8549|0
1747267200000|2025-05-15 00:00:00|8564.2|8560.2|8566.5|8563.5|8570.8|8567.8|8557|8554|296
1747270800000|2025-05-15 01:00:00|8566.8|8563.8|8562.5|8559.5|8571|8568|8562.3|8559.3|74
1747274400000|2025-05-15 02:00:00|8562.8|8559.8|8568.5|8565.5|8570|8567|8561.5|8558.5|34
1747278000000|2025-05-15 03:00:00|8568.8|8565.8|8563|8560|8569|8566|8562.5|8559.5|100
1747281600000|2025-05-15 04:00:00|8563.3|8560.3|8560.3|8557.3|8563.8|8560.8|8558|8555|20
1747285200000|2025-05-15 05:00:00|8560.5|8557.5|8554.5|8551.5|8561.3|8558.3|8549|8546|261
1747288800000|2025-05-15 06:00:00|8553.8|8550.8|8543.3|8541.3|8554.3|8552|8540.3|8538.3|1094
1747292400000|2025-05-15 07:00:00|8542.8|8541.8|8548.3|8547.3|8553.3|8552.3|8534.5|8533.5|6892
1747296000000|2025-05-15 08:00:00|8548.5|8547.5|8563|8562|8572.1|8571.1|8545.9|8544.9|3738
1747299600000|2025-05-15 09:00:00|8563.4|8562.4|8593.5|8592.5|8597.3|8596.3|8562.9|8561.9|3921
1747303200000|2025-05-15 10:00:00|8594|8593|8598.5|8597.5|8598.8|8597.8|8584.3|8583.3|3247
1747306800000|2025-05-15 11:00:00|8597.7|8596.7|8602.7|8601.7|8616.1|8615.1|8596|8595|4035
1747310400000|2025-05-15 12:00:00|8602.9|8601.9|8610.7|8609.7|8621.3|8620.3|8595.7|8594.7|3409
1747314000000|2025-05-15 13:00:00|8610.6|8609.6|8612.1|8611.1|8618.9|8617.9|8594.5|8593.5|6120
1747317600000|2025-05-15 14:00:00|8612.3|8611.3|8618.6|8617.6|8621|8620|8602.5|8601.5|4705
1747321200000|2025-05-15 15:00:00|8618.5|8617.5|8633.7|8631.7|8637.7|8635.7|8615.1|8614.1|18976
1747324800000|2025-05-15 16:00:00|8633.6|8631.6|8643.5|8641.5|8643.7|8641.7|8631.3|8629.3|2227
1747328400000|2025-05-15 17:00:00|8644|8642|8638.4|8636.4|8645.1|8643.1|8634.1|8632.1|1235
1747332000000|2025-05-15 18:00:00|8637.9|8635.9|8644.6|8642.6|8646.9|8644.9|8634.2|8632.2|940
1747335600000|2025-05-15 19:00:00|8644.9|8642.9|8649|8645|8651.4|8649.4|8639.7|8637.7|2775
1747339200000|2025-05-15 20:00:00|8650.5|8646.5|8646.9|8642.9|8653.3|8649.3|8646.3|8642.3|0
1747342800000|2025-05-15 21:00:00|8647.1|8643.1|8649.3|8645.3|8649.4|8645.4|8646.9|8642.9|0
1747346400000|2025-05-15 22:00:00|8649.2|8645.2|8644.2|8640.2|8649.3|8645.3|8644|8640|0
1747350000000|2025-05-15 23:00:00|8644.3|8640.3|8642.5|8638.5|8649.3|8645.3|8641.1|8637.1|0
1747353600000|2025-05-16 00:00:00|8642.7|8638.7|8641.6|8638.6|8654.2|8651.2|8641.4|8638.4|197
1747357200000|2025-05-16 01:00:00|8641.5|8638.5|8637.3|8634.3|8642.6|8639.6|8636|8633|97
1747360800000|2025-05-16 02:00:00|8637|8634|8638.9|8635.9|8639.9|8636.9|8635.5|8632.5|37
1747364400000|2025-05-16 03:00:00|8637.9|8634.9|8637.3|8634.3|8640|8637|8635.9|8632.9|31
1747368000000|2025-05-16 04:00:00|8637.1|8634.1|8641.7|8638.7|8644.3|8641.3|8636.1|8633.1|111
1747371600000|2025-05-16 05:00:00|8641.5|8638.5|8643.9|8640.9|8644.6|8641.6|8635.8|8632.8|103
1747375200000|2025-05-16 06:00:00|8642.9|8640.2|8663.5|8661.5|8664.8|8662.8|8642.2|8640.2|1616
1747378800000|2025-05-16 07:00:00|8663.1|8662.1|8669.5|8668.5|8682.1|8681.1|8661.4|8660.4|7666
1747382400000|2025-05-16 08:00:00|8669.7|8668.7|8663|8662|8678.3|8677.3|8652.5|8651.5|4658
1747386000000|2025-05-16 09:00:00|8664.1|8663.1|8686.7|8685.7|8690.3|8689.3|8661.1|8660.1|8402
1747389600000|2025-05-16 10:00:00|8686|8685|8680.1|8679.1|8697.8|8696.8|8678.6|8677.6|3584
1747393200000|2025-05-16 11:00:00|8681.1|8680.1|8668.5|8667.5|8683.1|8682.1|8665.9|8664.9|3752
1747396800000|2025-05-16 12:00:00|8669.1|8668.1|8656|8655|8671.9|8670.9|8654.6|8653.6|2822
1747400400000|2025-05-16 13:00:00|8655.9|8654.9|8681.6|8680.6|8681.9|8680.9|8651.7|8650.7|4330
1747404000000|2025-05-16 14:00:00|8681|8680|8671.6|8670.6|8681|8680|8663|8662|6207
1747407600000|2025-05-16 15:00:00|8672.1|8671.1|8672.6|8670.6|8691.6|8689.6|8671.6|8670.6|15493
1747411200000|2025-05-16 16:00:00|8673.1|8671.1|8680.9|8678.9|8686.4|8684.4|8672.3|8670.3|1889
1747414800000|2025-05-16 17:00:00|8681.2|8679.2|8685.1|8683.1|8691|8689|8679.6|8677.6|864
1747418400000|2025-05-16 18:00:00|8685.3|8683.3|8695.4|8693.4|8698.6|8696.6|8684.1|8682.1|600
1747422000000|2025-05-16 19:00:00|8695.7|8693.7|8698.4|8694.4|8700.5|8698.5|8692.3|8690.3|1476
1747425600000|2025-05-16 20:00:00|8698.3|8694.3|8673.8|8669.8|8698.3|8694.3|8666.2|8662.2|0
1747605600000|2025-05-18 22:00:00|8710|8706|8717.5|8713.5|8718.2|8714.2|8704.9|8700.9|0
1747609200000|2025-05-18 23:00:00|8717.6|8713.6|8713.2|8709.2|8727.7|8723.7|8713|8709|0
1747612800000|2025-05-19 00:00:00|8713.4|8709.4|8683.4|8680.4|8713.6|8709.6|8674.3|8671.3|182
1747616400000|2025-05-19 01:00:00|8683.1|8680.1|8679.8|8676.8|8686.3|8683.3|8674.4|8671.4|107
1747620000000|2025-05-19 02:00:00|8679.6|8676.6|8677|8674|8686.9|8683.9|8677|8674|74
1747623600000|2025-05-19 03:00:00|8676.7|8673.7|8661|8658|8678.6|8675.6|8660.7|8657.7|213
1747627200000|2025-05-19 04:00:00|8661.2|8658.2|8656.5|8653.5|8662.3|8659.3|8655.5|8652.5|153
1747630800000|2025-05-19 05:00:00|8656.2|8653.2|8660.1|8657.1|8662.2|8659.2|8656|8653|137
1747634400000|2025-05-19 06:00:00|8659.8|8656.8|8654.5|8652.5|8667.8|8665.8|8651.2|8649.2|1759
1747638000000|2025-05-19 07:00:00|8654.1|8653.1|8639.2|8638.2|8667.8|8666.8|8634|8633|8075
1747641600000|2025-05-19 08:00:00|8638.5|8637.5|8639.6|8638.6|8645|8644|8632.6|8631.6|3390
1747645200000|2025-05-19 09:00:00|8639.4|8638.4|8626.5|8625.5|8639.6|8638.6|8619.4|8618.4|3472
1747648800000|2025-05-19 10:00:00|8626.4|8625.4|8631.7|8630.7|8633.6|8632.6|8613.2|8612.2|2640
1747652400000|2025-05-19 11:00:00|8632|8631|8648|8647|8650.8|8649.8|8631.7|8630.7|1833
1747656000000|2025-05-19 12:00:00|8648.5|8647.5|8628.7|8627.7|8656.1|8655.1|8625|8624|3776
1747659600000|2025-05-19 13:00:00|8628.3|8627.3|8663.6|8662.6|8665.3|8664.3|8620.6|8619.6|5768
1747663200000|2025-05-19 14:00:00|8664.2|8663.2|8673|8672|8682.3|8681.3|8663.4|8662.4|6022
1747666800000|2025-05-19 15:00:00|8673.2|8672.2|8707.8|8705.8|8709.6|8707.6|8673.2|8672.2|13141
1747670400000|2025-05-19 16:00:00|8708.3|8706.3|8715.9|8713.9|8721.4|8719.4|8704.8|8702.8|1447
1747674000000|2025-05-19 17:00:00|8716.4|8714.4|8713.3|8711.3|8725.1|8723.1|8713.3|8711.3|900
1747677600000|2025-05-19 18:00:00|8713.9|8711.9|8718.7|8716.7|8722.1|8720.1|8712|8710|384
1747681200000|2025-05-19 19:00:00|8718.9|8716.9|8737.7|8733.7|8738.7|8736.7|8712.8|8710.8|1555
1747684800000|2025-05-19 20:00:00|8737.9|8733.9|8735.5|8731.5|8737.9|8733.9|8726.7|8722.7|0
1747688400000|2025-05-19 21:00:00|8738.2|8734.2|8736.2|8732.2|8738.9|8734.9|8734.3|8730.3|0
1747692000000|2025-05-19 22:00:00|8736|8732|8735.9|8731.9|8737.5|8733.5|8732.8|8728.8|0
1747695600000|2025-05-19 23:00:00|8736|8732|8742.3|8738.3|8747.4|8743.4|8735.4|8731.4|0
1747699200000|2025-05-20 00:00:00|8741.3|8737.3|8736.3|8733.3|8750.8|8747.8|8736.3|8732.5|152
1747702800000|2025-05-20 01:00:00|8736.6|8733.6|8730.5|8727.5|8736.6|8733.6|8724.8|8721.8|154
1747706400000|2025-05-20 02:00:00|8730.6|8727.6|8728|8725|8734.1|8731.1|8726|8723|36
1747710000000|2025-05-20 03:00:00|8727.8|8724.8|8725.1|8722.1|8731.4|8728.4|8723|8720|23
1747713600000|2025-05-20 04:00:00|8724.9|8721.9|8728.6|8725.6|8729.6|8726.6|8722.7|8719.7|124
1747717200000|2025-05-20 05:00:00|8728.3|8725.3|8717.2|8714.2|8731.5|8728.5|8717.2|8714.2|173
1747720800000|2025-05-20 06:00:00|8716.7|8713.7|8726.7|8724.7|8726.7|8724.7|8716.1|8713.7|1017
1747724400000|2025-05-20 07:00:00|8725.9|8724.9|8729.4|8728.4|8735.4|8734.4|8715.2|8714.2|5555
1747728000000|2025-05-20 08:00:00|8728.3|8727.3|8743.6|8742.6|8747.6|8746.6|8724.6|8723.6|4259
1747731600000|2025-05-20 09:00:00|8744.1|8743.1|8743.7|8742.7|8752.6|8751.6|8739.7|8738.7|2692
1747735200000|2025-05-20 10:00:00|8744|8743|8756|8755|8757.5|8756.5|8735.3|8734.3|3193
1747738800000|2025-05-20 11:00:00|8756.3|8755.3|8752.2|8751.2|8757.3|8756.3|8738.1|8737.1|1967
1747742400000|2025-05-20 12:00:00|8752.1|8751.1|8765|8764|8766.2|8765.2|8751.4|8750.4|3228
1747746000000|2025-05-20 13:00:00|8764.3|8763.3|8784.4|8783.4|8787.7|8786.7|8764.3|8763.3|5496
1747749600000|2025-05-20 14:00:00|8784|8783|8774.4|8773.4|8790.4|8789.4|8767.7|8766.7|4511
1747753200000|2025-05-20 15:00:00|8774.7|8773.7|8794.7|8792.7|8794.9|8792.9|8772.3|8771.3|11470
1747756800000|2025-05-20 16:00:00|8795.2|8793.2|8793.8|8791.8|8796.6|8794.6|8783.4|8781.4|2080
1747760400000|2025-05-20 17:00:00|8793.7|8791.7|8795.5|8793.5|8800.8|8798.8|8790.7|8788.7|964
1747764000000|2025-05-20 18:00:00|8795.3|8793.3|8779.8|8777.8|8796.2|8794.2|8776.6|8774.6|677
1747767600000|2025-05-20 19:00:00|8779.6|8777.6|8789.4|8785.4|8791.7|8789.7|8770.9|8768.9|1465
1747771200000|2025-05-20 20:00:00|8789.5|8785.5|8785.6|8781.6|8790.1|8786.1|8782.5|8778.5|0
1747774800000|2025-05-20 21:00:00|8785.8|8781.8|8785.3|8781.3|8787.5|8783.5|8784.9|8780.9|0
1747778400000|2025-05-20 22:00:00|8785.1|8781.1|8780.9|8776.9|8785.4|8781.4|8769.8|8765.8|0
1747782000000|2025-05-20 23:00:00|8781|8777|8784.3|8780.3|8785|8781|8777.5|8773.5|0
1747785600000|2025-05-21 00:00:00|8784.2|8780.2|8789.9|8786.9|8793.4|8790.4|8784.2|8780.2|145
1747789200000|2025-05-21 01:00:00|8790.4|8787.4|8790.9|8787.9|8794.5|8791.5|8784.9|8781.9|25
1747792800000|2025-05-21 02:00:00|8791.2|8788.2|8787.8|8784.8|8791.4|8788.4|8783|8780|50
1747796400000|2025-05-21 03:00:00|8788.1|8785.1|8786.3|8783.3|8790|8787|8784|8781|35
1747800000000|2025-05-21 04:00:00|8786.5|8783.5|8783.2|8780.2|8789.1|8786.1|8781.2|8778.2|99
1747803600000|2025-05-21 05:00:00|8782.9|8779.9|8786.8|8783.8|8794.3|8791.3|8782.9|8779.9|240
1747807200000|2025-05-21 06:00:00|8777|8774|8761|8759|8782|8779|8752.4|8750.4|1961
1747810800000|2025-05-21 07:00:00|8760.8|8758.8|8785|8784|8789.2|8788.2|8759|8758|5482
1747814400000|2025-05-21 08:00:00|8784.3|8783.3|8782.5|8781.5|8790.2|8789.2|8776|8775|2516
1747818000000|2025-05-21 09:00:00|8782.8|8781.8|8771.4|8770.4|8789.2|8788.2|8766.7|8765.7|1734
1747821600000|2025-05-21 10:00:00|8770.8|8769.8|8779.9|8778.9|8781.9|8780.9|8764.5|8763.5|2293
1747825200000|2025-05-21 11:00:00|8779.4|8778.4|8779.3|8778.3|8785.4|8784.4|8771.3|8770.3|2766
1747828800000|2025-05-21 12:00:00|8779.9|8778.9|8787.4|8786.4|8793.5|8792.5|8777|8776|2710
1747832400000|2025-05-21 13:00:00|8786.9|8785.9|8783.4|8782.4|8794.5|8793.5|8771.8|8770.8|5240
1747836000000|2025-05-21 14:00:00|8784.7|8783.7|8788.5|8787.5|8799.9|8798.9|8782.2|8781.2|5042
1747839600000|2025-05-21 15:00:00|8787.6|8786.6|8775.1|8773.1|8795.1|8794.1|8774.9|8772.9|11401
1747843200000|2025-05-21 16:00:00|8774.9|8772.9|8775.7|8773.7|8782.5|8780.5|8766.3|8764.3|1492
1747846800000|2025-05-21 17:00:00|8776|8774|8741.2|8739.2|8781.2|8779.2|8717.4|8715.4|2406
1747850400000|2025-05-21 18:00:00|8741.5|8739.5|8725.9|8723.9|8745.2|8743.2|8725.2|8723.2|1230
1747854000000|2025-05-21 19:00:00|8726.7|8724.7|8727.1|8723.1|8738|8736|8716.8|8714.8|2418
1747857600000|2025-05-21 20:00:00|8726.1|8722.1|8725.1|8721.1|8728.1|8724.1|8718.9|8714.9|0
1747861200000|2025-05-21 21:00:00|8725.3|8721.3|8730.8|8726.8|8732.8|8728.8|8724.1|8720.1|0
1747864800000|2025-05-21 22:00:00|8730.2|8726.2|8727.3|8723.3|8736.7|8732.7|8721.9|8717.9|0
1747868400000|2025-05-21 23:00:00|8727.2|8723.2|8727.4|8723.4|8733.6|8729.6|8725.4|8721.4|0
1747872000000|2025-05-22 00:00:00|8727.6|8723.6|8742.7|8739.7|8743.7|8740.7|8720.8|8717.8|92
1747875600000|2025-05-22 01:00:00|8743.5|8740.5|8742|8739|8750|8747|8741.7|8738.7|124
1747879200000|2025-05-22 02:00:00|8741.8|8738.8|8736.4|8733.4|8748.6|8745.6|8735.6|8732.6|68
1747882800000|2025-05-22 03:00:00|8737.1|8734.1|8745.4|8742.4|8747.4|8744.4|8737.1|8734.1|59
1747886400000|2025-05-22 04:00:00|8744.9|8741.9|8736.3|8733.3|8748.1|8745.1|8735.1|8732.1|60
1747890000000|2025-05-22 05:00:00|8736.1|8733.1|8746.4|8743.4|8747.7|8744.7|8731.5|8728.5|130
1747893600000|2025-05-22 06:00:00|8745.4|8742.4|8740.3|8738.3|8747.2|8745.2|8737.5|8735.5|1241
1747897200000|2025-05-22 07:00:00|8739.4|8738.4|8737.6|8736.6|8755.4|8754.4|8731.7|8730.7|6883
1747900800000|2025-05-22 08:00:00|8738.1|8737.1|8725.7|8724.7|8740.8|8739.8|8724.4|8723.4|3716
1747904400000|2025-05-22 09:00:00|8725.4|8724.4|8727.2|8726.2|8728.9|8727.9|8713.8|8712.8|3252
1747908000000|2025-05-22 10:00:00|8726.7|8725.7|8724.4|8723.4|8739.6|8738.6|8719.9|8718.9|3030
1747911600000|2025-05-22 11:00:00|8724.8|8723.8|8708.2|8707.2|8730.4|8729.4|8708|8707|3590
1747915200000|2025-05-22 12:00:00|8708.6|8707.6|8719.1|8718.1|8722.9|8721.9|8690.7|8689.7|5580
1747918800000|2025-05-22 13:00:00|8719.2|8718.2|8693|8692|8726|8725|8692.3|8691.3|5813
1747922400000|2025-05-22 14:00:00|8692.1|8691.1|8719.4|8718.4|8720.1|8719.1|8689.1|8688.1|5368
1747926000000|2025-05-22 15:00:00|8719.5|8718.5|8751.3|8749.3|8751.3|8749.3|8717.2|8716.2|15111
1747929600000|2025-05-22 16:00:00|8751|8749|8737|8735|8756.5|8754.5|8736.8|8734.8|2115
1747933200000|2025-05-22 17:00:00|8738|8736|8765.6|8763.6|8769.1|8767.1|8735.1|8733.1|857
1747936800000|2025-05-22 18:00:00|8765.1|8763.1|8764.8|8762.8|8770.1|8768.1|8760.4|8758.4|805
1747940400000|2025-05-22 19:00:00|8764.7|8762.7|8751.7|8747.7|8771.8|8769.8|8740.2|8738.2|1925
1747944000000|2025-05-22 20:00:00|8753.3|8749.3|8760.7|8756.7|8761.1|8757.1|8750.8|8746.8|0
1747947600000|2025-05-22 21:00:00|8760.6|8756.6|8763.2|8759.2|8763.2|8759.2|8760.4|8756.4|0
1747951200000|2025-05-22 22:00:00|8763.6|8759.6|8748.3|8744.3|8765.7|8761.7|8747.2|8743.2|0
1747954800000|2025-05-22 23:00:00|8748.1|8744.1|8753.9|8749.9|8755.5|8751.5|8746.3|8742.3|0
1747958400000|2025-05-23 00:00:00|8754|8750|8768.4|8765.4|8768.6|8765.6|8754|8750|225
1747962000000|2025-05-23 01:00:00|8768.1|8765.1|8763.2|8760.2|8768.8|8765.8|8760.3|8757.3|72
1747965600000|2025-05-23 02:00:00|8763.4|8760.4|8766.1|8763.1|8768.6|8765.6|8763.4|8760.4|34
1747969200000|2025-05-23 03:00:00|8766.3|8763.3|8763.4|8760.4|8767.8|8764.8|8759.1|8756.1|74
1747972800000|2025-05-23 04:00:00|8763.7|8760.7|8756.8|8753.8|8763.7|8760.7|8754.4|8751.4|85
1747976400000|2025-05-23 05:00:00|8757|8754|8755|8752|8762.1|8759.1|8750.6|8747.6|107
1747980000000|2025-05-23 06:00:00|8755.2|8752.2|8751.9|8749.9|8755.2|8752.3|8738.1|8736.1|1028
1747983600000|2025-05-23 07:00:00|8751.5|8750.5|8772.6|8771.6|8778.1|8777.1|8751.5|8750.5|5772
1747987200000|2025-05-23 08:00:00|8772.3|8771.3|8763.3|8762.3|8780|8779|8760.8|8759.8|2537
1747990800000|2025-05-23 09:00:00|8763.2|8762.2|8757.5|8756.5|8763.3|8762.3|8742.1|8741.1|2840
1747994400000|2025-05-23 10:00:00|8756.8|8755.8|8747.7|8746.7|8758.7|8757.7|8739|8738|2338
1747998000000|2025-05-23 11:00:00|8747.6|8746.6|8630.4|8629.4|8747.7|8746.7|8629.5|8628.5|9634
1748001600000|2025-05-23 12:00:00|8630.7|8629.7|8659.7|8658.7|8667.1|8666.1|8602.5|8601.5|12999
1748005200000|2025-05-23 13:00:00|8659.6|8658.6|8689.3|8688.3|8691.6|8690.6|8634.1|8633.1|7921
1748008800000|2025-05-23 14:00:00|8689.1|8688.1|8712.3|8711.3|8720.7|8719.7|8689.1|8688.1|5685
1748012400000|2025-05-23 15:00:00|8712.5|8711.5|8711.3|8709.3|8727.3|8725.3|8704.8|8703.8|14520
1748016000000|2025-05-23 16:00:00|8711.6|8709.6|8725.3|8723.3|8730.8|8728.8|8708.4|8706.4|2193
1748019600000|2025-05-23 17:00:00|8725.1|8723.1|8740.6|8738.6|8744.3|8742.3|8720.8|8718.8|1329
1748023200000|2025-05-23 18:00:00|8740.4|8738.4|8732.8|8730.8|8747.3|8745.3|8728.6|8726.6|821
1748026800000|2025-05-23 19:00:00|8732.9|8730.9|8738.6|8734.6|8739.9|8737|8721.4|8719.4|1946
1748030400000|2025-05-23 20:00:00|8738.7|8734.7|8735.9|8731.9|8738.7|8734.7|8728.8|8724.8|0
1748210400000|2025-05-25 22:00:00|8742.9|8738.9|8789.7|8785.7|8813.8|8809.8|8742.9|8738.9|0
1748214000000|2025-05-25 23:00:00|8789.8|8785.8|8796.9|8792.9|8803.2|8799.2|8789.6|8785.6|0
1748217600000|2025-05-26 00:00:00|8796.8|8792.8|8801.6|8797.6|8839.9|8835.9|8792.4|8788.4|0
1748221200000|2025-05-26 01:00:00|8801.5|8797.5|8807.7|8803.7|8810.6|8806.6|8797|8793|0
1748224800000|2025-05-26 02:00:00|8807.8|8803.8|8801.1|8797.1|8813.8|8809.8|8801.1|8797.1|0
1748228400000|2025-05-26 03:00:00|8801.2|8797.2|8813.5|8809.5|8816.4|8812.4|8801.1|8797.1|0
1748232000000|2025-05-26 04:00:00|8813.4|8809.4|8814.2|8810.2|8820.7|8816.7|8810.5|8806.5|0
1748235600000|2025-05-26 05:00:00|8814.1|8810.1|8803.5|8799.5|8815.1|8811.1|8802|8798|0
1748239200000|2025-05-26 06:00:00|8803.4|8799.4|8810.2|8806.2|8816.2|8812.2|8798.6|8794.6|0
1748242800000|2025-05-26 07:00:00|8810.9|8806.9|8810.4|8806.4|8815.8|8811.8|8796.1|8792.1|0
1748246400000|2025-05-26 08:00:00|8810.5|8806.5|8803.9|8799.9|8814.9|8810.9|8802.1|8798.1|0
1748250000000|2025-05-26 09:00:00|8804|8800|8809.8|8805.8|8812.6|8808.6|8803.3|8799.3|0
1748253600000|2025-05-26 10:00:00|8809.9|8805.9|8807.5|8803.5|8812|8808|8804.9|8800.9|0
1748257200000|2025-05-26 11:00:00|8806.8|8802.8|8811.2|8807.2|8813.2|8809.2|8804.3|8800.3|0
1748260800000|2025-05-26 12:00:00|8811.3|8807.3|8797.4|8793.4|8811.4|8807.4|8796.6|8792.6|0
1748264400000|2025-05-26 13:00:00|8798.1|8794.1|8798.3|8794.3|8806.3|8802.3|8793.4|8789.4|0
1748268000000|2025-05-26 14:00:00|8798.4|8794.4|8799.5|8795.5|8801.2|8797.2|8793.1|8789.1|0
1748271600000|2025-05-26 15:00:00|8799.4|8795.4|8806.2|8802.2|8806.8|8802.8|8791.2|8787.2|0
1748275200000|2025-05-26 16:00:00|8806.3|8802.3|8806.6|8802.6|8807.7|8803.7|8802.2|8798.2|0
1748278800000|2025-05-26 17:00:00|8806.8|8802.8|8807.3|8803.3|8808.4|8804.4|8805.1|8801.1|0
1748282400000|2025-05-26 18:00:00|8806.6|8802.6|8806.2|8802.2|8806.8|8802.8|8805.7|8801.7|0
1748286000000|2025-05-26 19:00:00|8806.9|8802.9|8807.5|8803.5|8809.5|8805.5|8805.1|8801.1|0
1748289600000|2025-05-26 20:00:00|8807.9|8803.9|8807.9|8803.9|8807.9|8803.9|8807.9|8803.9|0
1748293200000|2025-05-26 21:00:00|8807.8|8803.8|8806.5|8802.5|8808.9|8804.9|8804.2|8800.2|0
1748296800000|2025-05-26 22:00:00|8806.2|8802.2|8796.8|8792.8|8806.2|8802.2|8795.6|8791.6|0
1748300400000|2025-05-26 23:00:00|8796.9|8792.9|8791|8787|8799.4|8795.4|8788.2|8784.2|0
1748304000000|2025-05-27 00:00:00|8790.8|8786.8|8795.8|8792.8|8820.9|8817.9|8783.7|8780.7|528
1748307600000|2025-05-27 01:00:00|8795.3|8792.3|8782.8|8779.8|8795.8|8792.8|8782.3|8779.3|71
1748311200000|2025-05-27 02:00:00|8783.1|8780.1|8785|8782|8786.7|8783.7|8781.3|8778.3|101
1748314800000|2025-05-27 03:00:00|8785.2|8782.2|8783.2|8780.2|8789|8786|8782.2|8779.2|68
1748318400000|2025-05-27 04:00:00|8782.4|8779.4|8780.2|8777.2|8785.7|8782.7|8780.2|8777.2|190
1748322000000|2025-05-27 05:00:00|8780.4|8777.4|8781.4|8778.4|8786.4|8783.4|8777.5|8774.5|373
1748325600000|2025-05-27 06:00:00|8781.7|8778.7|8777|8775|8791.3|8789.3|8773.2|8771.2|2535
1748329200000|2025-05-27 07:00:00|8776.7|8775.7|8803.2|8802.2|8808.4|8807.4|8769|8768|8534
1748332800000|2025-05-27 08:00:00|8802.8|8801.8|8809.1|8808.1|8809.9|8808.9|8792|8791|3399
1748336400000|2025-05-27 09:00:00|8807.7|8806.7|8809|8808|8824.5|8823.5|8806|8805|3947
1748340000000|2025-05-27 10:00:00|8809.6|8808.6|8793.7|8792.7|8811.3|8810.3|8793.7|8792.7|2453
1748343600000|2025-05-27 11:00:00|8794.2|8793.2|8781|8780|8795.5|8794.5|8780.4|8779.4|1860
1748347200000|2025-05-27 12:00:00|8780.8|8779.8|8775.2|8774.2|8784.7|8783.7|8768.9|8767.9|2479
1748350800000|2025-05-27 13:00:00|8774.8|8773.8|8775.7|8774.7|8788.6|8787.6|8772.9|8771.9|3500
1748354400000|2025-05-27 14:00:00|8775.6|8774.6|8785.5|8784.5|8803.2|8802.2|8774.6|8773.6|5305
1748358000000|2025-05-27 15:00:00|8785.4|8784.4|8786.3|8784.3|8792.8|8791.8|8774.2|8772.2|14354
1748361600000|2025-05-27 16:00:00|8786|8784|8795.6|8793.6|8803.6|8801.6|8786|8784|1704
1748365200000|2025-05-27 17:00:00|8795.1|8793.1|8799.4|8797.4|8800.3|8798.3|8789.3|8787.3|703
1748368800000|2025-05-27 18:00:00|8798.9|8796.9|8798.3|8796.3|8803.3|8801.3|8798|8796|871
1748372400000|2025-05-27 19:00:00|8798|8796|8806.2|8802.2|8806.2|8802.6|8795.5|8793.5|2192
1748376000000|2025-05-27 20:00:00|8807.7|8803.7|8812.9|8808.9|8814.7|8810.7|8803.6|8799.6|0
1748379600000|2025-05-27 21:00:00|8813|8809|8815.1|8811.1|8817|8813|8813|8809|0
1748383200000|2025-05-27 22:00:00|8814.5|8810.5|8812.7|8808.7|8814.5|8810.5|8808.3|8804.3|0
1748386800000|2025-05-27 23:00:00|8812.6|8808.6|8809.6|8805.6|8815.5|8811.5|8809.6|8805.6|0
1748390400000|2025-05-28 00:00:00|8809.5|8805.5|8804.5|8801.5|8809.6|8805.6|8798|8795|169
1748394000000|2025-05-28 01:00:00|8804.3|8801.3|8799.9|8796.9|8806|8803|8795.7|8792.7|185
1748397600000|2025-05-28 02:00:00|8799.7|8796.7|8794.5|8791.5|8801.2|8798.2|8794.2|8791.2|53
1748401200000|2025-05-28 03:00:00|8795.2|8792.2|8788.9|8785.9|8796.3|8793.3|8788.2|8785.2|152
1748404800000|2025-05-28 04:00:00|8789.4|8786.4|8787.1|8784.1|8790.4|8787.4|8785.9|8782.9|59
1748408400000|2025-05-28 05:00:00|8787.3|8784.3|8788.1|8785.1|8793.3|8790.3|8785.6|8782.6|95
1748412000000|2025-05-28 06:00:00|8789.6|8786.6|8772.4|8770.4|8789.6|8786.6|8769.5|8767.5|1001
1748415600000|2025-05-28 07:00:00|8771.9|8770.9|8795.1|8794.1|8800.6|8799.6|8771.9|8770.9|5844
1748419200000|2025-05-28 08:00:00|8795.4|8794.4|8783.5|8782.5|8801.5|8800.5|8783|8782|2631
1748422800000|2025-05-28 09:00:00|8783.8|8782.8|8773.9|8772.9|8783.8|8782.8|8770.7|8769.7|2221
1748426400000|2025-05-28 10:00:00|8773|8772|8770.4|8769.4|8774.1|8773.1|8757.3|8756.3|3576
1748430000000|2025-05-28 11:00:00|8770|8769|8772.6|8771.6|8775.1|8774.1|8762.2|8761.2|2556
1748433600000|2025-05-28 12:00:00|8772.4|8771.4|8760|8759|8777.8|8776.8|8757.9|8756.9|2500
1748437200000|2025-05-28 13:00:00|8760.3|8759.3|8756.8|8755.8|8772|8771|8747.6|8746.6|3627
1748440800000|2025-05-28 14:00:00|8756.9|8755.9|8736.4|8735.4|8761.4|8760.4|8728.9|8727.9|4167
1748444400000|2025-05-28 15:00:00|8736.2|8735.2|8718.6|8716.6|8743.8|8742.8|8713.8|8711.8|12575
1748448000000|2025-05-28 16:00:00|8718.7|8716.7|8735.3|8733.3|8736.1|8734.1|8718.7|8716.7|1254
1748451600000|2025-05-28 17:00:00|8735.6|8733.6|8741.5|8739.5|8747.1|8745.1|8733.3|8731.3|654
1748455200000|2025-05-28 18:00:00|8741.8|8739.8|8744.1|8742.1|8747.8|8745.8|8730.7|8728.7|593
1748458800000|2025-05-28 19:00:00|8743.6|8741.6|8741.7|8737.7|8751|8749|8729.9|8727.9|1780
1748462400000|2025-05-28 20:00:00|8741.8|8737.8|8755.4|8751.4|8756.1|8752.1|8737.3|8733.3|0
1748466000000|2025-05-28 21:00:00|8755.5|8751.5|8755|8751|8758.7|8754.7|8751.1|8747.1|0
1748469600000|2025-05-28 22:00:00|8755.6|8751.6|8768.7|8764.7|8770.4|8766.4|8751.6|8747.6|0
1748473200000|2025-05-28 23:00:00|8768.9|8764.9|8820.7|8816.7|8820.9|8816.9|8768.9|8764.9|0
1748476800000|2025-05-29 00:00:00|8820.8|8816.8|8797.1|8794.1|8821.6|8817.6|8775.5|8772.5|508
1748480400000|2025-05-29 01:00:00|8796.6|8793.6|8800|8797|8803.2|8800.2|8783|8780|94
1748484000000|2025-05-29 02:00:00|8800.2|8797.2|8802.2|8799.2|8805.5|8802.5|8795.8|8792.8|97
1748487600000|2025-05-29 03:00:00|8802.1|8799.1|8799.3|8796.3|8810.9|8807.9|8798.3|8795.3|206
1748491200000|2025-05-29 04:00:00|8799.6|8796.6|8799.7|8796.7|8802.6|8799.6|8795.1|8792.1|37
1748494800000|2025-05-29 05:00:00|8800|8797|8787.4|8784.4|8801.4|8798.4|8786.7|8783.7|365
1748498400000|2025-05-29 06:00:00|8785.6|8782.6|8766.5|8764.5|8788|8786|8766.3|8764.3|1497
1748502000000|2025-05-29 07:00:00|8765.6|8764.6|8734.5|8733.5|8770.9|8769.9|8719.8|8718.8|7070
1748505600000|2025-05-29 08:00:00|8734.3|8733.3|8719.5|8718.5|8735.3|8734.3|8709|8708|4925
1748509200000|2025-05-29 09:00:00|8719.8|8718.8|8721.8|8720.8|8731.3|8730.3|8714.6|8713.6|2192
1748512800000|2025-05-29 10:00:00|8722.1|8721.1|8727.3|8726.3|8728|8727|8711.9|8710.9|2401
1748516400000|2025-05-29 11:00:00|8726.8|8725.8|8726.5|8725.5|8734.6|8733.6|8719.5|8718.5|2022
1748520000000|2025-05-29 12:00:00|8727.1|8726.1|8737.4|8736.4|8741.6|8740.6|8723.5|8722.5|3996
1748523600000|2025-05-29 13:00:00|8736.6|8735.6|8725.9|8724.9|8745.7|8744.7|8713|8712|4638
1748527200000|2025-05-29 14:00:00|8725.7|8724.7|8722|8721|8736.1|8735.1|8711.8|8710.8|3847
1748530800000|2025-05-29 15:00:00|8721.9|8720.9|8705.1|8703.1|8730.7|8729.7|8698.4|8696.4|8356
1748534400000|2025-05-29 16:00:00|8705.6|8703.6|8731.6|8729.6|8733.6|8731.6|8696.9|8694.9|1685
1748538000000|2025-05-29 17:00:00|8730.6|8728.6|8731.8|8729.8|8738.6|8736.6|8730.4|8728.4|800
1748541600000|2025-05-29 18:00:00|8731.6|8729.6|8734.3|8732.3|8739.3|8737.3|8725.4|8723.4|1058
1748545200000|2025-05-29 19:00:00|8734.4|8732.4|8745.8|8741.8|8746.4|8744.4|8732.8|8730.8|1686
1748548800000|2025-05-29 20:00:00|8745.6|8741.6|8740.6|8736.6|8747.4|8743.4|8738.8|8734.8|1
1748552400000|2025-05-29 21:00:00|8740.5|8736.5|8738.1|8734.1|8742.1|8738.1|8737.8|8733.8|0
1748556000000|2025-05-29 22:00:00|8737.7|8733.7|8736.2|8732.2|8743.7|8739.7|8732|8728|0
1748559600000|2025-05-29 23:00:00|8731.7|8727.7|8727|8723|8741.7|8737.7|8727|8723|0
1748563200000|2025-05-30 00:00:00|8727.1|8723.1|8743.4|8740.4|8745.2|8742.2|8727|8723|106
1748566800000|2025-05-30 01:00:00|8743.2|8740.2|8739.9|8736.9|8746.2|8743.2|8727.9|8724.9|116
1748570400000|2025-05-30 02:00:00|8740.2|8737.2|8739.7|8736.7|8745.2|8742.2|8738.2|8735.2|93
1748574000000|2025-05-30 03:00:00|8739.2|8736.2|8740.4|8737.4|8742.4|8739.4|8737.4|8734.4|25
1748577600000|2025-05-30 04:00:00|8740.7|8737.7|8743.4|8740.4|8743.4|8740.4|8739.9|8736.9|18
1748581200000|2025-05-30 05:00:00|8743.7|8740.7|8752.7|8749.7|8760.4|8757.4|8743.4|8740.4|259
1748584800000|2025-05-30 06:00:00|8752.2|8750.2|8740.7|8738.7|8759.9|8757.9|8737.9|8735.9|1400
1748588400000|2025-05-30 07:00:00|8740.2|8739.2|8766.4|8765.4|8772.1|8771.1|8731.7|8730.7|6559
1748592000000|2025-05-30 08:00:00|8767.4|8766.4|8772.5|8771.5|8779.1|8778.1|8761.3|8760.3|2626
1748595600000|2025-05-30 09:00:00|8772.7|8771.7|8778.1|8777.1|8789.9|8788.9|8772.7|8771.7|2444
1748599200000|2025-05-30 10:00:00|8778.8|8777.8|8776.9|8775.9|8789.3|8788.3|8771.7|8770.7|1806
1748602800000|2025-05-30 11:00:00|8776.8|8775.8|8769.1|8768.1|8781.1|8780.1|8766.4|8765.4|2394
1748606400000|2025-05-30 12:00:00|8768.6|8767.6|8763|8762|8774.6|8773.6|8734.1|8733.1|5488
1748610000000|2025-05-30 13:00:00|8763.4|8762.4|8769.4|8768.4|8775.8|8774.8|8757.7|8756.7|4560
1748613600000|2025-05-30 14:00:00|8768.6|8767.6|8765.7|8764.7|8791.6|8790.6|8760.7|8759.7|6187
1748617200000|2025-05-30 15:00:00|8765.8|8764.8|8779.3|8777.3|8788.4|8787.4|8762.8|8760.8|33444
1748620800000|2025-05-30 16:00:00|8779.8|8777.8|8760.5|8758.5|8789|8787|8747|8745|3868
1748624400000|2025-05-30 17:00:00|8759.8|8757.8|8771|8769|8777|8775|8757.3|8755.3|1467
1748628000000|2025-05-30 18:00:00|8771.3|8769.3|8793.8|8791.8|8797|8795|8771|8769|1339
1748631600000|2025-05-30 19:00:00|8793.5|8791.5|8791|8787|8808.5|8806.5|8787|8785|3230
1748635200000|2025-05-30 20:00:00|8791.4|8787.4|8791.2|8787.2|8798.7|8794.7|8784.7|8780.7|0
1748815200000|2025-06-01 22:00:00|8781.3|8777.3|8782.6|8778.6|8788.5|8784.5|8780.2|8776.2|0
1748818800000|2025-06-01 23:00:00|8782.5|8778.5|8787.1|8783.1|8787.2|8783.2|8774.6|8770.6|0
1748822400000|2025-06-02 00:00:00|8787.2|8783.2|8787.4|8784.4|8798.9|8795.9|8781.9|8778.9|303
1748826000000|2025-06-02 01:00:00|8787.4|8784.4|8776.7|8773.7|8792.9|8789.9|8775.7|8772.7|396
1748829600000|2025-06-02 02:00:00|8776.4|8773.4|8775.4|8772.4|8781.8|8778.8|8773.3|8770.3|138
1748833200000|2025-06-02 03:00:00|8774.9|8771.9|8774.9|8771.9|8777.4|8774.4|8769.9|8766.9|192
1748836800000|2025-06-02 04:00:00|8775.2|8772.2|8777.7|8774.7|8780.7|8777.7|8773.7|8770.7|147
1748840400000|2025-06-02 05:00:00|8778.2|8775.2|8771.2|8768.2|8780.7|8777.7|8767.3|8764.3|334
1748844000000|2025-06-02 06:00:00|8771.4|8768.4|8759.4|8757.4|8771.4|8768.9|8756.7|8754.7|1133
1748847600000|2025-06-02 07:00:00|8758.9|8757.9|8760.5|8759.5|8783.3|8782.3|8734.8|8733.8|10172
1748851200000|2025-06-02 08:00:00|8760.1|8759.1|8781.3|8780.3|8788.7|8787.7|8758.6|8757.6|4424
1748854800000|2025-06-02 09:00:00|8781|8780|8771.3|8770.3|8781.5|8780.5|8760.9|8759.9|3039
1748858400000|2025-06-02 10:00:00|8770.2|8769.2|8777.2|8776.2|8778.2|8777.2|8758.8|8757.8|2925
1748862000000|2025-06-02 11:00:00|8776.7|8775.7|8780.4|8779.4|8788.8|8787.8|8764.6|8763.6|2775
1748865600000|2025-06-02 12:00:00|8780.6|8779.6|8779.6|8778.6|8787|8786|8772.5|8771.5|1964
1748869200000|2025-06-02 13:00:00|8779.1|8778.1|8743.8|8742.8|8785.3|8784.3|8739.8|8738.8|5617
1748872800000|2025-06-02 14:00:00|8744.5|8743.5|8779.4|8778.4|8781.7|8780.7|8729.7|8728.7|6875
1748876400000|2025-06-02 15:00:00|8779|8778|8781.1|8779.1|8794|8793|8767.1|8765.1|15319
1748880000000|2025-06-02 16:00:00|8781.4|8779.4|8797.6|8795.6|8798.4|8796.4|8778.9|8776.9|1221
1748883600000|2025-06-02 17:00:00|8797.9|8795.9|8790.4|8788.4|8801.4|8799.4|8785.9|8783.9|1465
1748887200000|2025-06-02 18:00:00|8790.1|8788.1|8807.9|8805.9|8808.1|8806.1|8782.1|8780.1|1793
1748890800000|2025-06-02 19:00:00|8808.1|8806.1|8817.6|8813.6|8818.7|8815.1|8802.1|8800.1|1979
1748894400000|2025-06-02 20:00:00|8817.7|8813.7|8814|8810|8820.8|8816.8|8812.9|8808.9|0
1748898000000|2025-06-02 21:00:00|8814.1|8810.1|8815.1|8811.1|8816.8|8812.8|8813.8|8809.8|0
1748901600000|2025-06-02 22:00:00|8814.6|8810.6|8808.6|8804.6|8814.6|8810.6|8808.4|8804.4|0
1748905200000|2025-06-02 23:00:00|8808.4|8804.4|8805.1|8801.1|8812.8|8808.8|8798.9|8794.9|0
1748908800000|2025-06-03 00:00:00|8805.3|8801.3|8803.2|8800.2|8809.2|8806.2|8798.9|8795.9|289
1748912400000|2025-06-03 01:00:00|8802.9|8799.9|8799.2|8796.2|8804.9|8801.9|8797.9|8794.9|84
1748916000000|2025-06-03 02:00:00|8799.4|8796.4|8792.4|8789.4|8800.2|8797.2|8788.4|8785.4|144
1748919600000|2025-06-03 03:00:00|8792.7|8789.7|8793.9|8790.9|8795.2|8792.2|8789.2|8786.2|22
1748923200000|2025-06-03 04:00:00|8794.2|8791.2|8793.2|8790.2|8795.2|8792.2|8789.2|8786.2|96
1748926800000|2025-06-03 05:00:00|8792.9|8789.9|8796.9|8793.9|8796.9|8793.9|8791.2|8788.2|126
1748930400000|2025-06-03 06:00:00|8796.4|8793.4|8797.9|8795.9|8801.7|8799.7|8789.2|8787.2|998
1748934000000|2025-06-03 07:00:00|8797.4|8796.4|8764.5|8763.5|8805.4|8804.4|8753.5|8752.5|6478
1748937600000|2025-06-03 08:00:00|8764.3|8763.3|8762.7|8761.7|8768.3|8767.3|8739|8738|4156
1748941200000|2025-06-03 09:00:00|8762.1|8761.1|8764.4|8763.4|8772.4|8771.4|8748.3|8747.3|2857
1748944800000|2025-06-03 10:00:00|8764.9|8763.9|8787.5|8786.5|8790|8789|8763.1|8762.1|2675
1748948400000|2025-06-03 11:00:00|8787.3|8786.3|8785.9|8784.9|8791.6|8790.6|8776.3|8775.3|1994
1748952000000|2025-06-03 12:00:00|8785.7|8784.7|8790.1|8789.1|8793.3|8792.3|8780.7|8779.7|3622
1748955600000|2025-06-03 13:00:00|8789.3|8788.3|8778|8777|8794.6|8793.6|8775.3|8774.3|5716
1748959200000|2025-06-03 14:00:00|8778.2|8777.2|8773.4|8772.4|8784.2|8783.2|8764.9|8763.9|4779
1748962800000|2025-06-03 15:00:00|8773.3|8772.3|8789.9|8787.9|8790.2|8788.2|8771.1|8770.1|10281
1748966400000|2025-06-03 16:00:00|8789.7|8787.7|8786.4|8784.4|8789.9|8787.9|8783.5|8781.5|956
1748970000000|2025-06-03 17:00:00|8786.7|8784.7|8790.9|8788.9|8796.4|8794.4|8786.4|8784.4|1244
1748973600000|2025-06-03 18:00:00|8791.2|8789.2|8796.4|8794.4|8798.4|8796.4|8784.9|8782.9|623
1748977200000|2025-06-03 19:00:00|8796.2|8794.2|8793.3|8789.3|8797.2|8795.2|8789.4|8787.4|1255
1748980800000|2025-06-03 20:00:00|8793.7|8789.7|8793.5|8789.5|8796|8792|8789.3|8785.3|0
1748984400000|2025-06-03 21:00:00|8793.4|8789.4|8794.7|8790.7|8795.3|8791.3|8792.8|8788.8|0
1748988000000|2025-06-03 22:00:00|8794.5|8790.5|8793.1|8789.1|8797.1|8793.1|8791.7|8787.7|0
1748991600000|2025-06-03 23:00:00|8793.2|8789.2|8794.9|8790.9|8796.6|8792.6|8790.3|8786.3|0
1748995200000|2025-06-04 00:00:00|8794.8|8790.8|8793.7|8790.7|8802.6|8799.6|8790.2|8787.2|143
1748998800000|2025-06-04 01:00:00|8794|8791|8793.3|8790.3|8798.1|8795.1|8789.3|8786.3|179
1749002400000|2025-06-04 02:00:00|8793.5|8790.5|8789.6|8786.6|8793.6|8790.6|8789.6|8786.6|35
1749006000000|2025-06-04 03:00:00|8789.4|8786.4|8794.9|8791.9|8796.4|8793.4|8789.4|8786.4|202
1749009600000|2025-06-04 04:00:00|8795.1|8792.1|8793.3|8790.3|8795.6|8792.6|8791.3|8788.3|34
1749013200000|2025-06-04 05:00:00|8792.6|8789.6|8799.6|8796.6|8800.7|8797.7|8791.8|8788.8|211
1749016800000|2025-06-04 06:00:00|8799.1|8796.1|8803.5|8801.5|8804.9|8802.9|8786.7|8784.7|1419
1749020400000|2025-06-04 07:00:00|8803.4|8802.4|8790|8789|8815.4|8814.4|8779.5|8778.5|4973
1749024000000|2025-06-04 08:00:00|8788.9|8787.9|8793.7|8792.7|8802.9|8801.9|8785.5|8784.5|3209
1749027600000|2025-06-04 09:00:00|8793.9|8792.9|8798|8797|8814.6|8813.6|8790.1|8789.1|2047
1749031200000|2025-06-04 10:00:00|8798.2|8797.2|8812.4|8811.4|8814.1|8813.1|8794.9|8793.9|1991
1749034800000|2025-06-04 11:00:00|8812.3|8811.3|8805|8804|8813.1|8812.1|8796.6|8795.6|1929
1749038400000|2025-06-04 12:00:00|8805.4|8804.4|8818.4|8817.4|8821.8|8820.8|8800.5|8799.5|3848
1749042000000|2025-06-04 13:00:00|8818.1|8817.1|8810.3|8809.3|8819.5|8818.5|8799.4|8798.4|3802
1749045600000|2025-06-04 14:00:00|8810.4|8809.4|8809.8|8808.8|8821.9|8820.9|8795|8794|4287
1749049200000|2025-06-04 15:00:00|8810.3|8809.3|8791.7|8789.7|8814.5|8813.5|8787.8|8785.8|13493
1749052800000|2025-06-04 16:00:00|8791.9|8789.9|8799|8797|8802.3|8800.3|8787.7|8785.7|1179
1749056400000|2025-06-04 17:00:00|8799.2|8797.2|8806.5|8804.5|8808.5|8806.5|8799.2|8797.2|698
1749060000000|2025-06-04 18:00:00|8806.3|8804.3|8802.6|8800.6|8809|8807|8800.8|8798.8|398
1749063600000|2025-06-04 19:00:00|8802.2|8800.2|8800|8796|8809|8807|8800|8796|2084
1749067200000|2025-06-04 20:00:00|8799.9|8795.9|8802.1|8798.1|8805.6|8801.6|8796.5|8792.5|0
1749070800000|2025-06-04 21:00:00|8802.2|8798.2|8805.2|8801.2|8805.3|8801.3|8800.9|8796.9|0
1749074400000|2025-06-04 22:00:00|8804.7|8800.7|8804.5|8800.5|8808.9|8804.9|8802|8798|0
1749078000000|2025-06-04 23:00:00|8804.6|8800.6|8803.5|8799.5|8806.2|8802.2|8802|8798|0
1749081600000|2025-06-05 00:00:00|8803.4|8799.4|8804.3|8801.3|8807.8|8804.8|8796.6|8793.6|116
1749085200000|2025-06-05 01:00:00|8804.1|8801.1|8806.2|8803.2|8806.7|8803.7|8800|8797|106
1749088800000|2025-06-05 02:00:00|8806.4|8803.4|8801.1|8798.1|8807.1|8804.1|8800.9|8797.9|160
1749092400000|2025-06-05 03:00:00|8801.9|8798.9|8801.6|8798.6|8803.9|8800.9|8800.1|8797.1|53
1749096000000|2025-06-05 04:00:00|8801.4|8798.4|8801.5|8798.5|8802.7|8799.7|8798.2|8795.2|44
1749099600000|2025-06-05 05:00:00|8801.2|8798.2|8797.1|8794.1|8801.2|8798.2|8795.1|8792.1|65
1749103200000|2025-06-05 06:00:00|8797|8794|8796.9|8794.9|8800.6|8798.6|8790.6|8788.6|771
1749106800000|2025-06-05 07:00:00|8797.4|8795.4|8807.2|8806.2|8811.4|8810.4|8794.9|8793.9|4393
1749110400000|2025-06-05 08:00:00|8806.9|8805.9|8811.8|8810.8|8814.1|8813.1|8796.7|8795.7|2139
1749114000000|2025-06-05 09:00:00|8812.1|8811.1|8822|8821|8823.4|8822.4|8810.8|8809.8|1923
1749117600000|2025-06-05 10:00:00|8821.7|8820.7|8828.9|8827.9|8831.7|8830.7|8821.5|8820.5|3006
1749121200000|2025-06-05 11:00:00|8828.7|8827.7|8816.4|8815.4|8830.7|8829.7|8812.5|8811.5|2189
1749124800000|2025-06-05 12:00:00|8815.9|8814.9|8823.9|8822.9|8839.8|8838.8|8811.8|8810.8|4655
1749128400000|2025-06-05 13:00:00|8823.1|8822.1|8786.6|8785.6|8826.3|8825.3|8784.1|8783.1|5957
1749132000000|2025-06-05 14:00:00|8787.2|8786.2|8807.8|8806.8|8816|8815|8781.5|8780.5|5960
1749135600000|2025-06-05 15:00:00|8807.4|8806.4|8805.2|8803.2|8812.2|8810.2|8798.2|8796.2|11186
1749139200000|2025-06-05 16:00:00|8805.4|8803.4|8795.6|8793.6|8810.3|8808.3|8790.4|8788.4|1714
1749142800000|2025-06-05 17:00:00|8795.3|8793.3|8802.1|8800.1|8811.9|8809.9|8793.4|8791.4|676
1749146400000|2025-06-05 18:00:00|8801.9|8799.9|8796.7|8794.7|8804|8802|8779.3|8777.3|1431
1749150000000|2025-06-05 19:00:00|8797|8795|8793.5|8789.5|8799.8|8797.8|8778.4|8776.4|1905
1749153600000|2025-06-05 20:00:00|8793.1|8789.1|8793.2|8789.2|8800.3|8796.3|8786.8|8782.8|0
1749157200000|2025-06-05 21:00:00|8793.3|8789.3|8787.8|8783.8|8794.9|8790.9|8787.8|8783.8|0
1749160800000|2025-06-05 22:00:00|8787.6|8783.6|8801.5|8797.5|8804.1|8800.1|8786.9|8782.9|0
1749164400000|2025-06-05 23:00:00|8801.6|8797.6|8793.8|8789.8|8803|8799|8793.6|8789.6|0
1749168000000|2025-06-06 00:00:00|8793.9|8789.9|8799.9|8796.9|8806.2|8803.2|8793.9|8789.9|213
1749171600000|2025-06-06 01:00:00|8799.7|8796.7|8797.2|8794.2|8803.3|8800.3|8795.7|8792.7|67
1749175200000|2025-06-06 02:00:00|8796.9|8793.9|8797.2|8794.2|8800.1|8797.1|8795.9|8792.9|46
1749178800000|2025-06-06 03:00:00|8797|8794|8799.4|8796.4|8800.8|8797.8|8794.5|8791.5|25
1749182400000|2025-06-06 04:00:00|8798.9|8795.9|8803.3|8800.3|8803.3|8800.3|8797.1|8794.1|51
1749186000000|2025-06-06 05:00:00|8803|8800|8800.4|8797.4|8805.6|8802.6|8798.6|8795.6|76
1749189600000|2025-06-06 06:00:00|8800.9|8797.9|8813.1|8811.1|8814.3|8812.3|8796.9|8794.9|1281
1749193200000|2025-06-06 07:00:00|8817.1|8812.1|8829.5|8828.5|8834.3|8833.3|8813.9|8812.1|6082
1749196800000|2025-06-06 08:00:00|8828.8|8827.8|8815|8814|8829.3|8828.3|8810.4|8809.4|2560
1749200400000|2025-06-06 09:00:00|8815.1|8814.1|8821.9|8820.9|8826.7|8825.7|8810.2|8809.2|2032
1749204000000|2025-06-06 10:00:00|8822.3|8821.3|8812.5|8811.5|8823.1|8822.1|8808.1|8807.1|1745
1749207600000|2025-06-06 11:00:00|8811.9|8810.9|8807.7|8806.7|8815.2|8814.2|8807.2|8806.2|1967
1749211200000|2025-06-06 12:00:00|8807.5|8806.5|8819.1|8818.1|8825|8824|8807.5|8806.5|2481
1749214800000|2025-06-06 13:00:00|8819.2|8818.2|8844.4|8843.4|8851.7|8850.7|8816.2|8815.2|4492
1749218400000|2025-06-06 14:00:00|8845.2|8844.2|8827.5|8826.5|8845.2|8844.2|8825.9|8824.9|3334
1749222000000|2025-06-06 15:00:00|8827.3|8826.3|8842.6|8840.6|8847.4|8845.4|8825.1|8824.1|10830
1749225600000|2025-06-06 16:00:00|8842.7|8840.7|8832.6|8830.6|8845.1|8843.1|8829.3|8827.3|1333
1749229200000|2025-06-06 17:00:00|8832.1|8830.1|8832.4|8830.4|8835.8|8833.8|8829.2|8827.2|777
1749232800000|2025-06-06 18:00:00|8832.1|8830.1|8840.1|8838.1|8841.9|8839.9|8832.1|8830.1|955
1749236400000|2025-06-06 19:00:00|8839.6|8837.6|8840.7|8836.7|8847.1|8845.1|8838.3|8836.2|1802
1749240000000|2025-06-06 20:00:00|8840.9|8836.9|8843.4|8839.4|8845.7|8841.7|8838.5|8834.5|0
1749420000000|2025-06-08 22:00:00|8846.7|8842.7|8837.6|8833.6|8848.2|8844.2|8832.7|8828.7|0
1749423600000|2025-06-08 23:00:00|8837.5|8833.5|8842|8838|8843.9|8839.9|8836|8832|0
1749427200000|2025-06-09 00:00:00|8842.1|8838.1|8842.5|8839.5|8848.7|8845.7|8840.5|8837.5|93
1749430800000|2025-06-09 01:00:00|8842.2|8839.2|8839|8836|8842.7|8839.7|8836.8|8833.8|60
1749434400000|2025-06-09 02:00:00|8839.5|8836.5|8839.2|8836.2|8840.8|8837.8|8835.1|8832.1|34
1749438000000|2025-06-09 03:00:00|8838.9|8835.9|8833|8830|8839.2|8836.2|8832|8829|79
1749441600000|2025-06-09 04:00:00|8832.8|8829.8|8833.1|8830.1|8834.8|8831.8|8830.9|8827.9|54
1749445200000|2025-06-09 05:00:00|8832.9|8829.9|8835.5|8832.5|8835.5|8832.5|8828.7|8825.7|92
1749448800000|2025-06-09 06:00:00|8838|8835|8834.7|8832.7|8840.2|8838.2|8829.4|8827.4|942
1749452400000|2025-06-09 07:00:00|8835.2|8833.2|8837.5|8836.5|8853.1|8852.1|8827.8|8826.8|4841
1749456000000|2025-06-09 08:00:00|8837.7|8836.7|8832.8|8831.8|8842.4|8841.4|8831.7|8830.7|1438
1749459600000|2025-06-09 09:00:00|8833.2|8832.2|8827.1|8826.1|8838.4|8837.4|8825.7|8824.7|1461
1749463200000|2025-06-09 10:00:00|8827.3|8826.3|8826.6|8825.6|8831.2|8830.2|8823.4|8822.4|1251
1749466800000|2025-06-09 11:00:00|8826.1|8825.1|8816.7|8815.7|8830.9|8829.9|8815.7|8814.7|2461
1749470400000|2025-06-09 12:00:00|8816.8|8815.8|8816.2|8815.2|8821.8|8820.8|8813.5|8812.5|2116
1749474000000|2025-06-09 13:00:00|8815.9|8814.9|8814.7|8813.7|8823.8|8822.8|8812.8|8811.8|2903
1749477600000|2025-06-09 14:00:00|8814.8|8813.8|8820.2|8819.2|8826.2|8825.2|8814.2|8813.2|3686
1749481200000|2025-06-09 15:00:00|8820.5|8819.5|8836.8|8834.8|8841.2|8839.2|8816.2|8815.2|7527
1749484800000|2025-06-09 16:00:00|8837|8835|8840.5|8838.5|8843|8841|8831|8829|999
1749488400000|2025-06-09 17:00:00|8840|8838|8846.7|8844.7|8851.7|8849.7|8839.5|8837.5|569
1749492000000|2025-06-09 18:00:00|8846.5|8844.5|8845.8|8843.8|8851|8849|8841.9|8839.9|674
1749495600000|2025-06-09 19:00:00|8845.6|8843.6|8823.3|8819.3|8845.8|8843.8|8819.2|8817.2|2389
1749499200000|2025-06-09 20:00:00|8822.7|8818.7|8830.7|8826.7|8830.8|8826.8|8820.3|8816.3|2
1749502800000|2025-06-09 21:00:00|8830.8|8826.8|8832|8828|8832.2|8828.2|8830.5|8826.5|0
1749506400000|2025-06-09 22:00:00|8832.1|8828.1|8833.9|8829.9|8834.9|8830.9|8831|8827|0
1749510000000|2025-06-09 23:00:00|8834.1|8830.1|8832.4|8828.4|8835.4|8831.4|8832.2|8828.2|0
1749513600000|2025-06-10 00:00:00|8832.2|8828.2|8827|8824|8832.3|8828.3|8820|8817|109
1749517200000|2025-06-10 01:00:00|8827.2|8824.2|8841.2|8838.2|8842|8839|8827.2|8824.2|71
1749520800000|2025-06-10 02:00:00|8841.5|8838.5|8843.4|8840.4|8845.5|8842.5|8838|8835|53
1749524400000|2025-06-10 03:00:00|8843.2|8840.2|8841|8838|8843.7|8840.7|8840.6|8837.6|35
1749528000000|2025-06-10 04:00:00|8841.2|8838.2|8842.5|8839.5|8843.4|8840.4|8836.3|8833.3|48
1749531600000|2025-06-10 05:00:00|8842.7|8839.7|8834|8831|8846.2|8843.2|8819.1|8816.1|273
1749535200000|2025-06-10 06:00:00|8834.2|8831.2|8851.7|8849.7|8857.5|8855.5|8831|8829|1876
1749538800000|2025-06-10 07:00:00|8851.6|8850.6|8875.3|8874.3|8880.4|8879.4|8847.9|8846.9|9227
1749542400000|2025-06-10 08:00:00|8875.4|8874.4|8859.1|8858.1|8877|8876|8854.5|8853.5|3747
1749546000000|2025-06-10 09:00:00|8859.2|8858.2|8866.2|8865.2|8870.4|8869.4|8854.5|8853.5|2294
1749549600000|2025-06-10 10:00:00|8866.8|8865.8|8870|8869|8874.1|8873.1|8863.4|8862.4|3058
1749553200000|2025-06-10 11:00:00|8869.1|8868.1|8877.9|8876.9|8880.8|8879.8|8864.8|8863.8|3303
1749556800000|2025-06-10 12:00:00|8878|8877|8880.4|8879.4|8886.4|8885.4|8873.2|8872.2|4412
1749560400000|2025-06-10 13:00:00|8881|8880|8880.2|8879.2|8886.6|8885.6|8869.9|8868.9|6525
1749564000000|2025-06-10 14:00:00|8880.6|8879.6|8862.7|8861.7|8880.6|8879.6|8857.2|8856.2|5759
1749567600000|2025-06-10 15:00:00|8862.9|8861.9|8861.4|8859.4|8872.6|8871.6|8849|8847|14354
1749571200000|2025-06-10 16:00:00|8861.9|8859.9|8866.8|8864.8|8869.4|8867.4|8860.3|8858.3|1482
1749574800000|2025-06-10 17:00:00|8867.1|8865.1|8863.2|8861.2|8873.4|8871.4|8862.7|8860.7|684
1749578400000|2025-06-10 18:00:00|8863.4|8861.4|8861|8859|8864.6|8862.6|8852.8|8850.8|1110
1749582000000|2025-06-10 19:00:00|8861.3|8859.3|8863.2|8859.2|8867.6|8865.6|8856.2|8854.2|1135
1749585600000|2025-06-10 20:00:00|8863.3|8859.3|8859.8|8855.8|8863.3|8859.3|8856.9|8852.9|0
1749589200000|2025-06-10 21:00:00|8860|8856|8859.5|8855.5|8860.6|8856.6|8859|8855|0
1749592800000|2025-06-10 22:00:00|8859.6|8855.6|8865.9|8861.9|8868.4|8864.4|8859.6|8855.6|0
1749596400000|2025-06-10 23:00:00|8865.8|8861.8|8862.7|8858.7|8871.5|8867.5|8855.5|8851.5|0
1749600000000|2025-06-11 00:00:00|8862.6|8858.6|8856.1|8853.1|8866.9|8863.9|8856.1|8853.1|108
1749603600000|2025-06-11 01:00:00|8856.3|8853.3|8855.1|8852.1|8857.3|8854.3|8849.3|8846.3|129
1749607200000|2025-06-11 02:00:00|8855.6|8852.6|8851.8|8848.8|8857.2|8854.2|8850.8|8847.8|82
1749610800000|2025-06-11 03:00:00|8852.3|8849.3|8853|8850|8854.9|8851.9|8847.1|8844.1|183
1749614400000|2025-06-11 04:00:00|8852.5|8849.5|8849|8846|8855.2|8852.2|8848.6|8845.6|35
1749618000000|2025-06-11 05:00:00|8848.5|8845.5|8856.3|8853.3|8861.1|8858.1|8848.2|8845.2|179
1749621600000|2025-06-11 06:00:00|8856|8853|8860.4|8858.4|8861.9|8859.9|8851.1|8849.1|850
1749625200000|2025-06-11 07:00:00|8860.1|8859.1|8868.6|8867.6|8885.5|8884.5|8860.1|8859.1|5177
1749628800000|2025-06-11 08:00:00|8868.3|8867.3|8871.6|8870.6|8878.4|8877.4|8863.9|8862.9|3239
1749632400000|2025-06-11 09:00:00|8872.2|8871.2|8857.5|8856.5|8872.4|8871.4|8854.7|8853.7|2462
1749636000000|2025-06-11 10:00:00|8858.2|8857.2|8858|8857|8866.5|8865.5|8850.9|8849.9|1992
1749639600000|2025-06-11 11:00:00|8858.3|8857.3|8856.7|8855.7|8862.5|8861.5|8851.4|8850.4|2536
1749643200000|2025-06-11 12:00:00|8856.5|8855.5|8873.8|8872.8|8882.8|8881.8|8848.6|8847.6|5855
1749646800000|2025-06-11 13:00:00|8873.3|8872.3|8878.4|8877.4|8880.4|8879.4|8859.9|8858.9|3904
1749650400000|2025-06-11 14:00:00|8877.9|8876.9|8871.8|8870.8|8883.5|8882.5|8869|8868|3707
1749654000000|2025-06-11 15:00:00|8871.9|8870.9|8858.6|8856.6|8880.6|8879.6|8854.9|8852.9|12405
1749657600000|2025-06-11 16:00:00|8858.9|8856.9|8857.6|8855.6|8862.1|8860.1|8850.1|8848.1|1703
1749661200000|2025-06-11 17:00:00|8857.4|8855.4|8860.1|8858.1|8864.2|8862.2|8856|8854|1273
1749664800000|2025-06-11 18:00:00|8859.6|8857.6|8854.4|8852.4|8866.6|8864.6|8837.4|8835.4|2935
1749668400000|2025-06-11 19:00:00|8854.1|8852.1|8856.7|8852.7|8861.2|8859.2|8849.1|8847.1|3530
1749672000000|2025-06-11 20:00:00|8855.5|8851.5|8856.2|8852.2|8860.6|8856.6|8853.1|8849.1|2
1749675600000|2025-06-11 21:00:00|8856.3|8852.3|8857.7|8853.7|8860.1|8856.1|8855.5|8851.5|0
1749679200000|2025-06-11 22:00:00|8858.1|8854.1|8853.6|8849.6|8863.5|8859.5|8850.8|8846.8|0
1749682800000|2025-06-11 23:00:00|8853.3|8849.3|8853.3|8849.3|8858.5|8854.5|8849.8|8845.8|0
1749686400000|2025-06-12 00:00:00|8853.4|8849.4|8843.1|8840.1|8859.2|8856.2|8840.6|8837.6|140
1749690000000|2025-06-12 01:00:00|8843.3|8840.3|8843.8|8840.8|8848.6|8845.6|8837.1|8834.1|141
1749693600000|2025-06-12 02:00:00|8843.6|8840.6|8839.8|8836.8|8845.6|8842.6|8837.6|8834.6|186
1749697200000|2025-06-12 03:00:00|8840.1|8837.1|8840.1|8837.1|8846|8843|8839.6|8836.6|47
1749700800000|2025-06-12 04:00:00|8839.8|8836.8|8842.1|8839.1|8843.6|8840.6|8838|8835|35
1749704400000|2025-06-12 05:00:00|8841.8|8838.8|8835.9|8832.9|8842.6|8839.6|8832.7|8829.7|418
1749708000000|2025-06-12 06:00:00|8835.2|8832.2|8840.8|8838.8|8843.4|8841.4|8828.7|8826.7|1568
1749711600000|2025-06-12 07:00:00|8839.8|8839.1|8857.7|8856.7|8873.7|8872.7|8838.3|8837.3|8067
1749715200000|2025-06-12 08:00:00|8858.7|8857.7|8865.8|8864.8|8868.7|8867.7|8846|8845|3655
1749718800000|2025-06-12 09:00:00|8865|8864|8848.7|8847.7|8868.3|8867.3|8846.5|8845.5|3073
1749722400000|2025-06-12 10:00:00|8848.5|8847.5|8851.1|8850.1|8855.7|8854.7|8843.2|8842.2|2438
1749726000000|2025-06-12 11:00:00|8851.4|8850.4|8870|8869|8872.6|8871.6|8850.2|8849.2|3185
1749729600000|2025-06-12 12:00:00|8871.1|8870.1|8879.5|8878.5|8887.5|8886.5|8871|8870|3934
1749733200000|2025-06-12 13:00:00|8879.2|8878.2|8872.1|8871.1|8882|8881|8860.7|8859.7|4898
1749736800000|2025-06-12 14:00:00|8871.9|8870.9|8890.9|8889.9|8892.9|8891.9|8870|8869|5093
1749740400000|2025-06-12 15:00:00|8890.7|8889.7|8890.6|8888.6|8896.7|8895.7|8877.5|8876.5|18581
1749744000000|2025-06-12 16:00:00|8890.9|8888.9|8890.7|8888.7|8896.5|8894.5|8883.6|8881.6|2153
1749747600000|2025-06-12 17:00:00|8890.9|8888.9|8899.4|8897.4|8902.4|8900.4|8889.1|8887.1|1102
1749751200000|2025-06-12 18:00:00|8899.6|8897.6|8898.3|8896.3|8902.1|8900.1|8892.3|8890.3|801
1749754800000|2025-06-12 19:00:00|8898|8896|8893|8889|8899|8897|8885.3|8883.3|2748
1749758400000|2025-06-12 20:00:00|8892.8|8888.8|8887.3|8883.3|8893.2|8889.2|8886.8|8882.8|0
1749762000000|2025-06-12 21:00:00|8887.2|8883.2|8892.2|8888.2|8893|8889|8887.2|8883.2|0
1749765600000|2025-06-12 22:00:00|8892.1|8888.1|8886.7|8882.7|8892.1|8888.1|8880.3|8876.3|0
1749769200000|2025-06-12 23:00:00|8886.8|8882.8|8868|8864|8888.9|8884.9|8867.9|8863.9|0
1749772800000|2025-06-13 00:00:00|8868.1|8864.1|8833.3|8830.3|8882.4|8879.4|8823|8820|724
1749776400000|2025-06-13 01:00:00|8833.5|8830.5|8846.4|8843.4|8849.9|8846.9|8822.3|8819.3|410
1749780000000|2025-06-13 02:00:00|8847.4|8844.4|8844|8841|8850.3|8847.3|8824.5|8821.5|352
1749783600000|2025-06-13 03:00:00|8848.5|8845.5|8853.1|8850.1|8856.8|8853.8|8838.4|8835.4|371
1749787200000|2025-06-13 04:00:00|8853.4|8850.4|8848.8|8845.8|8859.5|8856.5|8847.3|8844.3|193
1749790800000|2025-06-13 05:00:00|8849.1|8846.1|8841.7|8838.7|8851.5|8848.5|8833.1|8830.1|781
1749794400000|2025-06-13 06:00:00|8842|8839|8835|8833|8852.9|8850.9|8824.1|8822.1|6738
1749798000000|2025-06-13 07:00:00|8835.3|8833.3|8838|8837|8852.6|8851.6|8822.4|8821.4|10726
1749801600000|2025-06-13 08:00:00|8837.1|8836.1|8839|8838|8861.9|8860.9|8835.1|8834.1|12939
1749805200000|2025-06-13 09:00:00|8838.3|8837.3|8857|8856|8857|8856|8830.8|8829.8|3148
1749808800000|2025-06-13 10:00:00|8856.3|8855.3|8854.8|8853.8|8857.9|8856.9|8841.1|8840.1|3671
1749812400000|2025-06-13 11:00:00|8854.3|8853.3|8866.6|8865.6|8869|8868|8852.4|8851.4|3991
1749816000000|2025-06-13 12:00:00|8866.7|8865.7|8869.9|8868.9|8884.8|8883.8|8863.7|8862.7|7017
1749819600000|2025-06-13 13:00:00|8869.5|8868.5|8843.4|8842.4|8873.7|8872.7|8840.9|8839.9|21228
1749823200000|2025-06-13 14:00:00|8849.4|8848.4|8845.2|8844.2|8858.5|8857.5|8837.4|8836.4|11031
1749826800000|2025-06-13 15:00:00|8844.5|8843.5|8861.5|8859.5|8866.5|8864.5|8839.4|8838.4|22655
1749830400000|2025-06-13 16:00:00|8861.2|8859.2|8852.6|8850.6|8864.5|8862.5|8849.5|8847.5|2609
1749834000000|2025-06-13 17:00:00|8852.4|8850.4|8847|8845|8854.8|8852.8|8841|8839|4077
1749837600000|2025-06-13 18:00:00|8846.8|8844.8|8833.8|8831.8|8848.7|8846.7|8820.8|8818.8|2098
1749841200000|2025-06-13 19:00:00|8833.6|8831.6|8836.4|8832.4|8838.1|8836.1|8825.4|8823.4|4117
1749844800000|2025-06-13 20:00:00|8836.3|8832.3|8836.5|8832.5|8846.8|8842.8|8834.7|8830.7|0
1750024800000|2025-06-15 22:00:00|8811.5|8807.5|8845.1|8841.1|8854.7|8850.7|8811.5|8807.5|0
1750028400000|2025-06-15 23:00:00|8845|8841|8845.7|8841.7|8857.6|8853.6|8836.4|8832.4|0
1750032000000|2025-06-16 00:00:00|8845.6|8841.6|8844.2|8841.2|8859.8|8856.8|8843.2|8840.2|289
1750035600000|2025-06-16 01:00:00|8844.4|8841.4|8837.8|8834.8|8847.1|8844.1|8837.3|8834.3|114
1750039200000|2025-06-16 02:00:00|8837.6|8834.6|8843.1|8840.1|8848.5|8845.5|8834.9|8831.9|586
1750042800000|2025-06-16 03:00:00|8843.4|8840.4|8839.1|8836.1|8845|8842|8838.2|8835.2|111
1750046400000|2025-06-16 04:00:00|8839.3|8836.3|8836.4|8833.4|8843.1|8840.1|8835.2|8832.2|231
1750050000000|2025-06-16 05:00:00|8837.2|8834.2|8848.9|8845.9|8850.6|8847.6|8837.2|8834.2|1146
1750053600000|2025-06-16 06:00:00|8849.4|8846.4|8857.4|8855.4|8860.8|8858.8|8848.5|8845.9|1904
1750057200000|2025-06-16 07:00:00|8856.5|8855.5|8875|8874|8875.4|8874.4|8856.5|8855.5|14948
1750060800000|2025-06-16 08:00:00|8874.7|8873.7|8884.3|8883.3|8885.3|8884.3|8870.4|8869.4|18200
1750064400000|2025-06-16 09:00:00|8884.4|8883.4|8882.9|8881.9|8887.8|8886.8|8877.8|8876.8|11379
1750068000000|2025-06-16 10:00:00|8882.1|8881.1|8902.9|8901.9|8903.2|8902.2|8881|8880|8233
1750071600000|2025-06-16 11:00:00|8902.2|8901.2|8889.8|8888.8|8902.2|8901.2|8887.9|8886.9|6161
1750075200000|2025-06-16 12:00:00|8889.9|8888.9|8887|8886|8896.2|8895.2|8883.8|8882.8|8920
1750078800000|2025-06-16 13:00:00|8886.6|8885.6|8883.2|8882.2|8887.6|8886.6|8868.1|8867.1|25177
1750082400000|2025-06-16 14:00:00|8882.7|8881.7|8890|8889|8892|8891|8877.6|8876.6|17883
1750086000000|2025-06-16 15:00:00|8889.8|8888.8|8875.4|8873.4|8892.4|8891.4|8870.6|8868.6|42698
1750089600000|2025-06-16 16:00:00|8875.6|8873.6|8867.6|8865.6|8879|8877|8865.6|8863.6|4007
1750093200000|2025-06-16 17:00:00|8867.4|8865.4|8851.6|8849.6|8869.6|8867.6|8851.1|8849.1|1811
1750096800000|2025-06-16 18:00:00|8851.9|8849.9|8848|8846|8854.6|8852.6|8845.4|8843.4|1089
1750100400000|2025-06-16 19:00:00|8847.8|8845.8|8843.7|8839.7|8848.5|8846.5|8835.6|8833.6|2775
1750104000000|2025-06-16 20:00:00|8843.8|8839.8|8843.8|8839.8|8847.8|8843.8|8841.6|8837.6|0
1750107600000|2025-06-16 21:00:00|8843.7|8839.7|8850.2|8846.2|8852.5|8848.5|8843.5|8839.5|0
1750111200000|2025-06-16 22:00:00|8850.1|8846.1|8836.7|8832.7|8850.1|8846.1|8827.9|8823.9|0
1750114800000|2025-06-16 23:00:00|8836.6|8832.6|8823.2|8819.2|8841.5|8837.5|8823|8819|0
1750118400000|2025-06-17 00:00:00|8823.4|8819.4|8838.9|8835.9|8838.9|8835.9|8822.4|8818.4|364
1750122000000|2025-06-17 01:00:00|8838.4|8835.4|8841.5|8838.5|8843.3|8840.3|8830.3|8827.3|201
1750125600000|2025-06-17 02:00:00|8841.7|8838.7|8836.6|8833.6|8842|8839|8828.6|8825.6|596
1750129200000|2025-06-17 03:00:00|8836.5|8833.5|8834.6|8831.6|8839.3|8836.3|8828.2|8825.2|97
1750132800000|2025-06-17 04:00:00|8835.1|8832.1|8833.4|8830.4|8838.8|8835.8|8828.8|8825.8|186
1750136400000|2025-06-17 05:00:00|8833.6|8830.6|8834.9|8831.9|8837.6|8834.6|8829.4|8826.4|164
1750140000000|2025-06-17 06:00:00|8834.7|8831.7|8827.1|8825.1|8839.9|8837.9|8823.3|8821.3|2063
1750143600000|2025-06-17 07:00:00|8826.1|8826.6|8829.1|8828.1|8835.2|8834.2|8806.9|8805.9|37560
1750147200000|2025-06-17 08:00:00|8829.8|8828.8|8842.3|8841.3|8850.4|8849.4|8828.2|8827.2|8210
1750150800000|2025-06-17 09:00:00|8842.4|8841.4|8832.3|8831.3|8846.7|8845.7|8826.5|8825.5|15058
1750154400000|2025-06-17 10:00:00|8832.7|8831.7|8838|8837|8841.2|8840.2|8830.7|8829.7|7915
1750158000000|2025-06-17 11:00:00|8838.2|8837.2|8851.1|8850.1|8852.1|8851.1|8833.4|8832.4|21727
1750161600000|2025-06-17 12:00:00|8850.5|8849.5|8844.3|8843.3|8856.7|8855.7|8840.3|8839.3|7425
1750165200000|2025-06-17 13:00:00|8844.7|8843.7|8833.7|8832.7|8850.4|8849.4|8822.3|8821.3|22885
1750168800000|2025-06-17 14:00:00|8833.4|8832.4|8839|8838|8842.5|8841.5|8823.4|8822.4|12139
1750172400000|2025-06-17 15:00:00|8838.5|8837.5|8845.8|8843.8|8847.5|8845.5|8831.7|8829.7|18247
1750176000000|2025-06-17 16:00:00|8845.5|8843.5|8851.2|8849.2|8863.8|8861.8|8844.8|8842.8|6058
1750179600000|2025-06-17 17:00:00|8851|8849|8844.2|8842.2|8854.1|8852.1|8838.8|8836.8|9829
1750183200000|2025-06-17 18:00:00|8843.7|8841.7|8847|8845|8848.3|8846.3|8838.8|8836.8|5614
1750186800000|2025-06-17 19:00:00|8847.3|8845.3|8843.5|8839.5|8852|8850|8835.5|8833.5|1965
1750190400000|2025-06-17 20:00:00|8843.8|8839.8|8845|8841|8846.8|8842.8|8828.8|8824.8|0
1750194000000|2025-06-17 21:00:00|8844.3|8840.3|8841.2|8837.2|8844.4|8840.4|8831.9|8827.9|0
1750197600000|2025-06-17 22:00:00|8841.4|8837.4|8832.2|8828.2|8841.7|8837.7|8831.2|8827.2|0
1750201200000|2025-06-17 23:00:00|8832.1|8828.1|8832.8|8828.8|8836.4|8832.4|8828.4|8824.4|0
1750204800000|2025-06-18 00:00:00|8832.7|8828.7|8843|8840|8849.2|8846.2|8832.7|8828.7|408
1750208400000|2025-06-18 01:00:00|8842.8|8839.8|8840.8|8837.8|8849.3|8846.3|8840|8837|93
1750212000000|2025-06-18 02:00:00|8841|8838|8840.8|8837.8|8844.5|8841.5|8835.6|8832.6|274
1750215600000|2025-06-18 03:00:00|8841|8838|8843|8840|8844.7|8841.7|8840.6|8837.6|1582
1750219200000|2025-06-18 04:00:00|8843.8|8840.8|8842.3|8839.3|8845.3|8842.3|8839.2|8836.2|38
1750222800000|2025-06-18 05:00:00|8842.8|8839.8|8842.7|8839.7|8847|8844|8841|8838|239
1750226400000|2025-06-18 06:00:00|8841.8|8839.8|8845|8843|8853.3|8851.3|8838.7|8836.7|11510
1750230000000|2025-06-18 07:00:00|8844|8845.5|8851.4|8850.4|8857.1|8856.1|8839.5|8838.5|9882
1750233600000|2025-06-18 08:00:00|8851.8|8850.8|8848.4|8847.4|8854.2|8853.2|8837.1|8836.1|6544
1750237200000|2025-06-18 09:00:00|8849|8848|8851.9|8850.9|8855.6|8854.6|8848|8847|10604
1750240800000|2025-06-18 10:00:00|8851.7|8850.7|8827.1|8826.1|8853.7|8852.7|8825.9|8824.9|7927
1750244400000|2025-06-18 11:00:00|8827.5|8826.5|8840.8|8839.8|8842.5|8841.5|8819.1|8818.1|3484
1750248000000|2025-06-18 12:00:00|8841|8840|8846.4|8845.4|8849.9|8848.9|8839.7|8838.7|4922
1750251600000|2025-06-18 13:00:00|8846.1|8845.1|8841.9|8840.9|8852.1|8851.1|8835|8834|11525
1750255200000|2025-06-18 14:00:00|8842.4|8841.4|8849.3|8848.3|8859.4|8858.4|8839.4|8838.4|13299
1750258800000|2025-06-18 15:00:00|8849.6|8848.6|8838.9|8836.9|8849.6|8848.6|8835.3|8833.3|12548
1750262400000|2025-06-18 16:00:00|8838.7|8836.7|8841.7|8839.7|8847|8845|8836.8|8834.8|3951
1750266000000|2025-06-18 17:00:00|8841.5|8839.5|8850.5|8848.5|8851.3|8849.3|8840.4|8838.4|803
1750269600000|2025-06-18 18:00:00|8850.3|8848.3|8840.8|8838.8|8859.3|8857.3|8838|8836|1724
1750273200000|2025-06-18 19:00:00|8841|8839|8849.6|8845.6|8852.5|8850.5|8837|8835|1528
1750276800000|2025-06-18 20:00:00|8849.5|8845.5|8846.2|8842.2|8854.3|8850.3|8845.8|8841.8|0
1750280400000|2025-06-18 21:00:00|8846.3|8842.3|8847.8|8843.8|8848.4|8844.4|8842.9|8838.9|0
1750284000000|2025-06-18 22:00:00|8848.5|8844.5|8845|8841|8850|8846|8841.8|8837.8|0
1750287600000|2025-06-18 23:00:00|8844.9|8840.9|8853|8849|8853.7|8849.7|8843.2|8839.2|0
1750291200000|2025-06-19 00:00:00|8853.2|8849.2|8859|8856|8862.4|8859.4|8850.1|8847.1|337
1750294800000|2025-06-19 01:00:00|8860.2|8857.2|8857|8854|8866.4|8863.4|8847.5|8844.5|205
1750298400000|2025-06-19 02:00:00|8856.7|8853.7|8865.6|8862.6|8870.4|8867.4|8855.9|8852.9|247
1750302000000|2025-06-19 03:00:00|8865.9|8862.9|8861.8|8858.8|8867.1|8864.1|8858.4|8855.4|239
1750305600000|2025-06-19 04:00:00|8861.6|8858.6|8857.1|8854.1|8863.3|8860.3|8856.2|8853.2|87
1750309200000|2025-06-19 05:00:00|8856.6|8853.6|8828.1|8825.1|8856.6|8853.6|8824.8|8821.8|3523
1750312800000|2025-06-19 06:00:00|8828.9|8825.9|8809.9|8807.9|8835.4|8833.4|8809.9|8807.9|2147
1750316400000|2025-06-19 07:00:00|8808.9|8807.6|8798.8|8797.8|8818.1|8817.1|8794.5|8793.5|7081
1750320000000|2025-06-19 08:00:00|8797.7|8796.7|8810.1|8809.1|8818|8817|8790.2|8789.2|7068
1750323600000|2025-06-19 09:00:00|8810.7|8809.7|8825|8824|8826.7|8825.7|8806.5|8805.5|2138
1750327200000|2025-06-19 10:00:00|8825.5|8824.5|8828.5|8827.5|8829.7|8828.7|8817.8|8816.8|1991
1750330800000|2025-06-19 11:00:00|8828.4|8827.4|8811.7|8810.7|8830.6|8829.6|8809.6|8808.6|2992
1750334400000|2025-06-19 12:00:00|8811.6|8810.6|8817|8816|8819.9|8818.9|8808|8807|8082
1750338000000|2025-06-19 13:00:00|8816.4|8815.4|8817.9|8816.9|8835.8|8834.8|8815.9|8814.9|4317
1750341600000|2025-06-19 14:00:00|8818.4|8817.4|8812.7|8811.7|8827.1|8826.1|8808.8|8807.8|7102
1750345200000|2025-06-19 15:00:00|8812.6|8811.6|8800.7|8798.7|8818.7|8817.7|8786.7|8784.7|12328
1750348800000|2025-06-19 16:00:00|8801.2|8799.2|8799.6|8797.6|8805.4|8803.4|8797.4|8795.4|1155
1750352400000|2025-06-19 17:00:00|8799.4|8797.4|8796.4|8794.4|8800.6|8798.6|8792.2|8790.2|732
1750356000000|2025-06-19 18:00:00|8795.9|8793.9|8798.2|8796.2|8801.9|8799.9|8790.2|8788.2|511
1750359600000|2025-06-19 19:00:00|8796.7|8794.7|8809.2|8807.2|8811.6|8809.6|8794.6|8792.6|982
1750370400000|2025-06-19 22:00:00|8819.6|8815.6|8821.6|8817.6|8827|8823|8812.9|8808.9|0
1750374000000|2025-06-19 23:00:00|8821.7|8817.7|8818.9|8814.9|8823.3|8819.3|8817.9|8813.9|0
1750377600000|2025-06-20 00:00:00|8819|8815|8819.7|8816.7|8822.6|8819.6|8811.4|8808.4|190
1750381200000|2025-06-20 01:00:00|8819.5|8816.5|8814.9|8811.9|8822|8819|8810|8807|120
1750384800000|2025-06-20 02:00:00|8814.6|8811.6|8818.9|8815.9|8821.5|8818.5|8812.5|8809.5|30
1750388400000|2025-06-20 03:00:00|8818.7|8815.7|8828.5|8825.5|8829.7|8826.7|8817.9|8814.9|85
1750392000000|2025-06-20 04:00:00|8828.3|8825.3|8825.7|8822.7|8829.2|8826.2|8824|8821|42
1750395600000|2025-06-20 05:00:00|8825.4|8822.4|8828.2|8825.2|8829.7|8826.7|8819|8816|62
1750399200000|2025-06-20 06:00:00|8828.4|8825.4|8816.4|8814.4|8842.7|8840.7|8816.4|8814.4|2025
1750402800000|2025-06-20 07:00:00|8815.4|8814.7|8833.2|8832.2|8834.7|8833.7|8814.4|8813.4|5269
1750406400000|2025-06-20 08:00:00|8832.9|8831.9|8824.5|8823.5|8842.1|8841.1|8820.7|8819.7|5115
1750410000000|2025-06-20 09:00:00|8824|8823|8844.4|8843.4|8847.6|8846.6|8812.2|8811.2|12626
1750413600000|2025-06-20 10:00:00|8844.5|8843.5|8837|8836|8844.7|8843.7|8827.8|8826.8|3726
1750417200000|2025-06-20 11:00:00|8836.6|8835.6|8827.9|8826.9|8839.2|8838.2|8823.4|8822.4|4476
1750420800000|2025-06-20 12:00:00|8829|8828|8824.4|8823.4|8840.9|8839.9|8824.4|8823.4|3211
1750424400000|2025-06-20 13:00:00|8824.2|8823.2|8802.4|8801.4|8828.2|8827.2|8795.2|8794.2|6107
1750428000000|2025-06-20 14:00:00|8802.7|8801.7|8785|8784|8807.7|8806.7|8779.8|8778.8|8098
1750431600000|2025-06-20 15:00:00|8785.3|8784.3|8769|8767|8789.7|8788.7|8762.4|8760.4|21894
1750435200000|2025-06-20 16:00:00|8768.7|8766.7|8765.6|8763.6|8772.5|8770.5|8760.6|8758.6|2486
1750438800000|2025-06-20 17:00:00|8765.4|8763.4|8752.9|8750.9|8769.9|8767.9|8745|8743|1941
1750442400000|2025-06-20 18:00:00|8752.6|8750.6|8755.4|8753.4|8765|8763|8750.8|8748.8|1043
1750446000000|2025-06-20 19:00:00|8755.2|8753.2|8753.2|8749.2|8759.7|8757.7|8749|8747|3313
1750449600000|2025-06-20 20:00:00|8753.3|8749.3|8758.2|8754.2|8764.5|8760.5|8753|8749|12
1750629600000|2025-06-22 22:00:00|8727.6|8723.6|8744.5|8740.5|8750.4|8746.4|8723.4|8719.4|0
1750633200000|2025-06-22 23:00:00|8744.4|8740.4|8744.8|8740.8|8745.4|8741.4|8738.7|8734.7|0
1750636800000|2025-06-23 00:00:00|8744.9|8740.9|8739.7|8736.7|8751.9|8748.9|8729.6|8726.6|339
1750640400000|2025-06-23 01:00:00|8739.4|8736.4|8741.1|8738.1|8742.7|8739.7|8729.2|8726.2|430
1750644000000|2025-06-23 02:00:00|8741|8738|8742.3|8739.3|8745.6|8742.6|8738.8|8735.8|25
1750647600000|2025-06-23 03:00:00|8742.1|8739.1|8747.9|8744.9|8747.9|8744.9|8742|8739|32
1750651200000|2025-06-23 04:00:00|8748.4|8745.4|8744.8|8741.8|8749.6|8746.6|8743.7|8740.7|83
1750654800000|2025-06-23 05:00:00|8745|8742|8746.5|8743.5|8754.3|8751.3|8743|8740|402
1750658400000|2025-06-23 06:00:00|8744.7|8741.7|8744.8|8742.8|8748.4|8746.4|8728.5|8726.5|2110
1750662000000|2025-06-23 07:00:00|8744|8743|8774.9|8773.9|8776.2|8775.2|8737.3|8736.3|7647
1750665600000|2025-06-23 08:00:00|8774.1|8773.1|8779.8|8778.8|8785.4|8784.4|8772.4|8771.4|3948
1750669200000|2025-06-23 09:00:00|8779.9|8778.9|8773.4|8772.4|8784|8783|8771.3|8770.3|3446
1750672800000|2025-06-23 10:00:00|8773.7|8772.7|8769.5|8768.5|8787.6|8786.6|8768.1|8767.1|2851
1750676400000|2025-06-23 11:00:00|8769.3|8768.3|8753.5|8752.5|8771.6|8770.6|8743|8742|4139
1750680000000|2025-06-23 12:00:00|8753.8|8752.8|8765.4|8764.4|8768.8|8767.8|8753.1|8752.1|3013
1750683600000|2025-06-23 13:00:00|8765.5|8764.5|8766.4|8765.4|8769.2|8768.2|8750.2|8749.2|4966
1750687200000|2025-06-23 14:00:00|8766.9|8765.9|8751.4|8750.4|8771.3|8770.3|8747.3|8746.3|5310
1750690800000|2025-06-23 15:00:00|8751|8750|8753.9|8751.9|8767.1|8765.1|8750.8|8749.6|11477
1750694400000|2025-06-23 16:00:00|8753.4|8751.4|8733|8731|8759.1|8757.1|8732|8730|3226
1750698000000|2025-06-23 17:00:00|8733.3|8731.3|8757.7|8755.7|8763.8|8761.8|8729.8|8727.8|2423
1750701600000|2025-06-23 18:00:00|8757.9|8755.9|8762.6|8760.6|8762.6|8760.6|8753|8751|2148
1750705200000|2025-06-23 19:00:00|8762.9|8760.9|8772.8|8768.8|8775.6|8773.6|8762.3|8760.3|2876
1750708800000|2025-06-23 20:00:00|8773|8769|8770.5|8766.5|8774|8770|8768.7|8764.7|0
1750712400000|2025-06-23 21:00:00|8770.4|8766.4|8774.9|8770.9|8775|8771|8769.7|8765.7|0
1750716000000|2025-06-23 22:00:00|8774.8|8770.8|8789.6|8785.6|8796.7|8792.7|8773.5|8769.5|0
1750719600000|2025-06-23 23:00:00|8789.5|8785.5|8789.8|8785.8|8798.1|8794.1|8789.2|8785.2|0
1750723200000|2025-06-24 00:00:00|8789.7|8785.7|8790.7|8787.7|8796.1|8793.1|8774.7|8771.7|765
1750726800000|2025-06-24 01:00:00|8789.2|8786.2|8802.5|8799.5|8802.8|8799.8|8787.3|8784.3|185
1750730400000|2025-06-24 02:00:00|8801.8|8798.8|8795.2|8792.2|8802.6|8799.6|8791.1|8788.1|188
1750734000000|2025-06-24 03:00:00|8794.9|8791.9|8795.9|8792.9|8799.3|8796.3|8794.2|8791.2|225
1750737600000|2025-06-24 04:00:00|8795.7|8792.7|8793.4|8790.4|8795.9|8792.9|8788.7|8785.7|241
1750741200000|2025-06-24 05:00:00|8792.9|8789.9|8806.5|8803.5|8810.5|8807.5|8792.6|8789.6|821
1750744800000|2025-06-24 06:00:00|8806|8803|8814.7|8812.7|8820.9|8818.9|8804.6|8802.6|2475
1750748400000|2025-06-24 07:00:00|8813.7|8812.2|8797.8|8796.8|8823.5|8822.5|8779.9|8778.9|10355
1750752000000|2025-06-24 08:00:00|8797.6|8796.6|8791.1|8790.1|8802.2|8801.2|8782|8781|4048
1750755600000|2025-06-24 09:00:00|8790.7|8789.7|8790.6|8789.6|8799.2|8798.2|8784.3|8783.3|2723
1750759200000|2025-06-24 10:00:00|8790.7|8789.7|8791.2|8790.2|8796.4|8795.4|8778|8777|2179
1750762800000|2025-06-24 11:00:00|8790.4|8789.4|8791.7|8790.7|8793|8792|8779.5|8778.5|2349
1750766400000|2025-06-24 12:00:00|8791.9|8790.9|8789.2|8788.2|8799.8|8798.8|8784.4|8783.4|3223
1750770000000|2025-06-24 13:00:00|8789.1|8788.1|8762.7|8761.7|8791.6|8790.6|8759.7|8758.7|5682
1750773600000|2025-06-24 14:00:00|8762.6|8761.6|8772.9|8771.9|8783.7|8782.7|8758.6|8757.6|6601
1750777200000|2025-06-24 15:00:00|8772.6|8771.6|8753.9|8751.9|8778.2|8777.2|8752.8|8750.8|13594
1750780800000|2025-06-24 16:00:00|8754.4|8752.4|8761.8|8759.8|8764.9|8762.9|8753.4|8751.4|1498
1750784400000|2025-06-24 17:00:00|8761.9|8759.9|8763.7|8761.7|8766.6|8764.6|8758.4|8756.4|1119
1750788000000|2025-06-24 18:00:00|8763.5|8761.5|8763|8761|8768.5|8766.5|8760.6|8758.6|567
1750791600000|2025-06-24 19:00:00|8763.5|8761.5|8764.5|8760.5|8776.9|8774.9|8762|8760|2626
1750795200000|2025-06-24 20:00:00|8763.4|8759.4|8763.3|8759.3|8765.7|8761.7|8761.6|8757.6|0
1750798800000|2025-06-24 21:00:00|8763.4|8759.4|8764.4|8760.4|8767.8|8763.8|8763|8759|0
1750802400000|2025-06-24 22:00:00|8764.1|8760.1|8762|8758|8764.1|8760.1|8759.7|8755.7|0
1750806000000|2025-06-24 23:00:00|8762.1|8758.1|8766.1|8762.1|8767.3|8763.3|8760.2|8756.2|0
1750809600000|2025-06-25 00:00:00|8766.2|8762.2|8760.6|8757.6|8769.9|8766.9|8759.4|8756.4|428
1750813200000|2025-06-25 01:00:00|8760.4|8757.4|8762.5|8759.5|8763.9|8760.9|8756.7|8753.7|171
1750816800000|2025-06-25 02:00:00|8762.3|8759.3|8763.3|8760.3|8765.6|8762.6|8760.3|8757.3|73
1750820400000|2025-06-25 03:00:00|8763|8760|8764.6|8761.6|8770|8767|8763|8760|70
1750824000000|2025-06-25 04:00:00|8764.9|8761.9|8770.9|8767.9|8771.4|8768.4|8764.1|8761.1|50
1750827600000|2025-06-25 05:00:00|8770.7|8767.7|8771.6|8768.6|8774.8|8771.8|8768.8|8765.8|73
1750831200000|2025-06-25 06:00:00|8772.3|8769.3|8766.1|8764.1|8776.9|8774.9|8762.6|8760.6|1088
1750834800000|2025-06-25 07:00:00|8765.1|8765.4|8789.4|8788.4|8792.7|8791.7|8764.6|8763.6|6587
1750838400000|2025-06-25 08:00:00|8788.4|8787.4|8770|8769|8790.4|8789.4|8767.6|8766.6|3902
1750842000000|2025-06-25 09:00:00|8770.6|8769.6|8761.1|8760.1|8772.1|8771.1|8758.1|8757.1|2460
1750845600000|2025-06-25 10:00:00|8760.7|8759.7|8756.5|8755.5|8762.2|8761.2|8752.6|8751.6|2164
1750849200000|2025-06-25 11:00:00|8756.3|8755.3|8761.8|8760.8|8764.6|8763.6|8752.4|8751.4|2934
1750852800000|2025-06-25 12:00:00|8761.7|8760.7|8753.6|8752.6|8764.1|8763.1|8745.1|8744.1|2791
1750856400000|2025-06-25 13:00:00|8753.4|8752.4|8725|8724|8753.9|8752.9|8715.7|8714.7|4027
1750860000000|2025-06-25 14:00:00|8724.7|8723.7|8727.4|8726.4|8739.5|8738.5|8721.9|8720.9|4785
1750863600000|2025-06-25 15:00:00|8727.6|8726.6|8711.5|8709.5|8728.6|8727.6|8711.5|8709.5|16907
1750867200000|2025-06-25 16:00:00|8711.3|8709.3|8717.4|8715.4|8718.5|8716.5|8707.9|8705.9|2756
1750870800000|2025-06-25 17:00:00|8717.5|8715.5|8708|8706|8723.1|8721.1|8706.3|8704.3|1146
1750874400000|2025-06-25 18:00:00|8708.5|8706.5|8704.7|8702.7|8711.4|8709.4|8702.8|8700.8|811
1750878000000|2025-06-25 19:00:00|8704.4|8702.4|8704.4|8700.4|8713.7|8711.7|8698.1|8696.1|2217
1750881600000|2025-06-25 20:00:00|8706|8702|8705|8701|8706.4|8702.4|8702.3|8698.3|0
1750885200000|2025-06-25 21:00:00|8704.8|8700.8|8705.8|8701.8|8709.1|8705.1|8704.4|8700.4|0
1750888800000|2025-06-25 22:00:00|8706.1|8702.1|8709.3|8705.3|8712.7|8708.7|8705.7|8701.7|0
1750892400000|2025-06-25 23:00:00|8709.4|8705.4|8707.5|8703.5|8709.7|8705.7|8704.5|8700.5|0
1750896000000|2025-06-26 00:00:00|8707.6|8703.6|8702.6|8699.6|8707.7|8704.3|8697.7|8694.7|409
1750899600000|2025-06-26 01:00:00|8703.1|8700.1|8699.5|8696.5|8705.2|8702.2|8698|8695|94
1750903200000|2025-06-26 02:00:00|8699.7|8696.7|8702|8699|8705|8702|8699.5|8696.5|86
1750906800000|2025-06-26 03:00:00|8702.2|8699.2|8702.9|8699.9|8704.7|8701.7|8699.3|8696.3|70
1750910400000|2025-06-26 04:00:00|8703.1|8700.1|8708.1|8705.1|8708.2|8705.2|8701.1|8698.1|70
1750914000000|2025-06-26 05:00:00|8707.9|8704.9|8711.5|8708.5|8712|8709|8705|8702|178
1750917600000|2025-06-26 06:00:00|8710.7|8707.7|8707.2|8705.2|8716.7|8714.7|8704.7|8702.7|1453
1750921200000|2025-06-26 07:00:00|8706.2|8705.7|8724.4|8723.4|8735|8734|8705|8704|6066
1750924800000|2025-06-26 08:00:00|8724.9|8723.9|8732.1|8731.1|8733.5|8732.5|8722.9|8721.9|2588
1750928400000|2025-06-26 09:00:00|8732.2|8731.2|8736.9|8735.9|8739.2|8738.2|8724.3|8723.3|2583
1750932000000|2025-06-26 10:00:00|8736.7|8735.7|8753.9|8752.9|8754|8753|8736.5|8735.5|3448
1750935600000|2025-06-26 11:00:00|8753.5|8752.5|8753.3|8752.3|8758.4|8757.4|8747.7|8746.7|2748
1750939200000|2025-06-26 12:00:00|8752.9|8751.9|8741.1|8740.1|8753.7|8752.7|8734.4|8733.4|3302
1750942800000|2025-06-26 13:00:00|8740.9|8739.9|8735|8734|8755.9|8754.9|8734.3|8733.3|4323
1750946400000|2025-06-26 14:00:00|8735.3|8734.3|8747.3|8746.3|8751.3|8750.3|8730.4|8729.4|3921
1750950000000|2025-06-26 15:00:00|8747.6|8746.6|8742.6|8740.6|8753.6|8752.6|8736|8734|10350
1750953600000|2025-06-26 16:00:00|8742.1|8740.1|8748.3|8746.3|8752.4|8750.4|8742.1|8740.1|1444
1750957200000|2025-06-26 17:00:00|8748.8|8746.8|8743.2|8741.2|8751.5|8749.5|8743.2|8741.2|886
1750960800000|2025-06-26 18:00:00|8743.4|8741.4|8745.1|8743.1|8748.2|8746.2|8739.4|8737.4|1004
1750964400000|2025-06-26 19:00:00|8745.6|8743.6|8761.3|8757.3|8761.6|8759.2|8745.6|8743.6|1539
1750968000000|2025-06-26 20:00:00|8762|8758|8760.4|8756.4|8762.8|8758.8|8755.4|8751.4|0
1750971600000|2025-06-26 21:00:00|8760.1|8756.1|8761|8757|8763.4|8759.4|8759.3|8755.3|0
1750975200000|2025-06-26 22:00:00|8760.8|8756.8|8762.3|8758.3|8766.8|8762.8|8757.9|8753.9|0
1750978800000|2025-06-26 23:00:00|8762.4|8758.4|8759.5|8755.5|8763.5|8759.5|8758.4|8754.4|0
1750982400000|2025-06-27 00:00:00|8759.6|8755.6|8760.4|8757.4|8768.8|8765.8|8758.4|8755.3|262
1750986000000|2025-06-27 01:00:00|8760.2|8757.2|8759.2|8756.2|8760.9|8757.9|8753.5|8750.5|148
1750989600000|2025-06-27 02:00:00|8759.4|8756.4|8756.2|8753.2|8762|8759|8752.4|8749.4|278
1750993200000|2025-06-27 03:00:00|8756.4|8753.4|8750.6|8747.6|8758.4|8755.4|8749.5|8746.5|146
1750996800000|2025-06-27 04:00:00|8750.9|8747.9|8755.6|8752.6|8755.8|8752.8|8748.9|8745.9|331
1751000400000|2025-06-27 05:00:00|8755.3|8752.3|8760.4|8757.4|8761.3|8758.3|8754.8|8751.8|574
1751004000000|2025-06-27 06:00:00|8759.9|8756.9|8749.2|8747.2|8759.9|8757.9|8745.8|8743.8|1620
1751007600000|2025-06-27 07:00:00|8748.2|8750.2|8779.6|8778.6|8781.7|8780.7|8748.2|8750.2|6281
1751011200000|2025-06-27 08:00:00|8779|8778|8785.5|8784.5|8785.9|8784.9|8771.3|8770.3|3107
1751014800000|2025-06-27 09:00:00|8785.6|8784.6|8780.1|8779.1|8787.7|8786.7|8777.4|8776.4|2836
1751018400000|2025-06-27 10:00:00|8780.8|8779.8|8787.4|8786.4|8789|8788|8772.5|8771.5|2245
1751022000000|2025-06-27 11:00:00|8787.3|8786.3|8786.5|8785.5|8794.6|8793.6|8781.5|8780.5|2333
1751025600000|2025-06-27 12:00:00|8786.7|8785.7|8778.4|8777.4|8791.9|8790.9|8775.2|8774.2|2728
1751029200000|2025-06-27 13:00:00|8778.3|8777.3|8771|8770|8782.8|8781.8|8757.6|8756.6|4016
1751032800000|2025-06-27 14:00:00|8771.3|8770.3|8775|8774|8782.2|8781.2|8759.8|8758.8|5269
1751036400000|2025-06-27 15:00:00|8775.5|8774.5|8796.1|8794.1|8802.2|8800.2|8775.5|8774.5|13499
1751040000000|2025-06-27 16:00:00|8796.3|8794.3|8800.6|8798.6|8802.8|8800.8|8793.2|8791.2|1863
1751043600000|2025-06-27 17:00:00|8800.1|8798.1|8784.3|8782.3|8804.6|8802.6|8775.8|8773.8|1440
1751047200000|2025-06-27 18:00:00|8784.8|8782.8|8768.3|8766.3|8787.6|8785.6|8765.8|8763.8|1467
1751050800000|2025-06-27 19:00:00|8768.1|8766.1|8788|8784|8788.1|8785.9|8765.2|8763.2|1627
1751054400000|2025-06-27 20:00:00|8787.9|8783.9|8786.1|8782.1|8788.4|8784.4|8781.6|8777.6|0
1751234400000|2025-06-29 22:00:00|8792.6|8788.6|8803.6|8799.6|8807.4|8803.4|8790.5|8786.5|0
1751238000000|2025-06-29 23:00:00|8803.7|8799.7|8796.2|8792.2|8808.6|8804.6|8796.2|8792.2|0
1751241600000|2025-06-30 00:00:00|8795.2|8791.2|8793.2|8790.2|8799.7|8796.7|8790.8|8787.8|148
1751245200000|2025-06-30 01:00:00|8793.1|8790.1|8790.7|8787.7|8793.1|8790.1|8786.4|8783.4|140
1751248800000|2025-06-30 02:00:00|8790.9|8787.9|8796.3|8793.3|8797.8|8794.8|8788.7|8785.7|175
1751252400000|2025-06-30 03:00:00|8796.6|8793.6|8797.1|8794.1|8799.6|8796.6|8794.6|8791.6|151
1751256000000|2025-06-30 04:00:00|8797.3|8794.3|8795.8|8792.8|8799.2|8796.2|8793.7|8790.7|199
1751259600000|2025-06-30 05:00:00|8796.1|8793.1|8796.1|8793.1|8800.8|8797.8|8793.3|8790.3|353
1751263200000|2025-06-30 06:00:00|8795.8|8792.8|8802.8|8800.8|8803.7|8801.7|8794.1|8792.1|1581
1751266800000|2025-06-30 07:00:00|8801.9|8800.9|8792.6|8791.6|8819.4|8818.4|8786.8|8785.8|6485
1751270400000|2025-06-30 08:00:00|8793.1|8792.1|8775|8774|8799.4|8798.4|8775|8774|2612
1751274000000|2025-06-30 09:00:00|8774.7|8773.7|8771.5|8770.5|8785.1|8784.1|8770.5|8769.5|2116
1751277600000|2025-06-30 10:00:00|8771.3|8770.3|8802.3|8801.3|8803.1|8802.1|8770.4|8769.4|2739
1751281200000|2025-06-30 11:00:00|8802.7|8801.7|8785.8|8784.8|8804|8803|8781.9|8780.9|2307
1751284800000|2025-06-30 12:00:00|8786.6|8785.6|8779.6|8778.6|8788.4|8787.4|8777.8|8776.8|2410
1751288400000|2025-06-30 13:00:00|8779.8|8778.8|8769.3|8768.3|8783.1|8782.1|8766.2|8765.2|5151
1751292000000|2025-06-30 14:00:00|8768.8|8767.8|8776.8|8775.8|8783.6|8782.6|8764.5|8763.5|5582
1751295600000|2025-06-30 15:00:00|8776.9|8775.9|8756.5|8754.5|8778.6|8777.6|8756.5|8754.5|23606
1751299200000|2025-06-30 16:00:00|8756.7|8754.7|8768.8|8766.8|8772.8|8770.8|8756.7|8754.7|2129
1751302800000|2025-06-30 17:00:00|8769.1|8767.1|8763.7|8761.7|8770.9|8768.9|8758.8|8756.8|1782
1751306400000|2025-06-30 18:00:00|8763.5|8761.5|8771.7|8769.7|8772.3|8770.3|8762.7|8760.7|718
1751310000000|2025-06-30 19:00:00|8771.9|8769.9|8772.2|8768.2|8779.2|8777.2|8770.8|8768.2|1819
1751313600000|2025-06-30 20:00:00|8770.6|8766.6|8766|8762|8773.7|8769.7|8765.4|8761.4|0
1751317200000|2025-06-30 21:00:00|8766.1|8762.1|8766.8|8762.8|8768|8764|8765.9|8761.9|0
1751320800000|2025-06-30 22:00:00|8766.7|8762.7|8765.5|8761.5|8770.6|8766.6|8764.8|8760.8|0
1751324400000|2025-06-30 23:00:00|8765.8|8761.8|8773|8769|8773|8769|8764.1|8760.1|0
1751328000000|2025-07-01 00:00:00|8773.1|8769.1|8778.9|8775.9|8787|8784|8773.1|8769.1|356
1751331600000|2025-07-01 01:00:00|8778.6|8775.6|8779.6|8776.6|8781.1|8778.1|8776.4|8773.4|67
1751335200000|2025-07-01 02:00:00|8779.3|8776.3|8776.3|8773.3|8781.4|8778.4|8776.3|8773.3|66
1751338800000|2025-07-01 03:00:00|8776.6|8773.6|8776.5|8773.5|8778.5|8775.5|8773.5|8770.5|108
1751342400000|2025-07-01 04:00:00|8776.2|8773.2|8778.7|8775.7|8779.4|8776.4|8774.7|8771.7|67
1751346000000|2025-07-01 05:00:00|8778.9|8775.9|8773.6|8770.6|8783.4|8780.4|8773.2|8770.2|362
1751349600000|2025-07-01 06:00:00|8772.9|8769.9|8776|8774|8779.1|8777.1|8769.4|8767.4|1071
1751353200000|2025-07-01 07:00:00|8775.7|8774.7|8777.9|8776.9|8789.8|8788.8|8773.8|8772.8|7690
1751356800000|2025-07-01 08:00:00|8778.4|8777.4|8755.6|8754.6|8778.4|8777.4|8753.1|8752.1|3478
1751360400000|2025-07-01 09:00:00|8755.7|8754.7|8739.4|8738.4|8759.2|8758.2|8737.3|8736.3|2448
1751364000000|2025-07-01 10:00:00|8739.1|8738.1|8730|8729|8749.3|8748.3|8728.5|8727.5|2931
1751367600000|2025-07-01 11:00:00|8729.6|8728.6|8740.9|8739.9|8741.8|8740.8|8729.6|8728.6|2446
1751371200000|2025-07-01 12:00:00|8740|8739|8735.3|8734.3|8746.9|8745.9|8729.7|8728.7|2792
1751374800000|2025-07-01 13:00:00|8734.8|8733.8|8763.9|8762.9|8768.5|8767.5|8734.8|8733.8|6088
1751378400000|2025-07-01 14:00:00|8764.1|8763.1|8773.2|8772.2|8782.6|8781.6|8754.3|8753.3|5525
1751382000000|2025-07-01 15:00:00|8773.6|8772.6|8793.5|8791.5|8795.6|8793.6|8772.2|8771.2|13543
1751385600000|2025-07-01 16:00:00|8794|8792|8784.9|8782.9|8808.5|8806.5|8784.9|8782.9|3006
1751389200000|2025-07-01 17:00:00|8785.1|8783.1|8793.6|8791.6|8796.5|8794.5|8782.9|8780.9|1344
1751392800000|2025-07-01 18:00:00|8794.1|8792.1|8795.1|8793.1|8798.6|8796.6|8789.8|8787.8|992
1751396400000|2025-07-01 19:00:00|8794.9|8792.9|8791.2|8787.2|8795.4|8793.4|8787.4|8785.4|2925
1751400000000|2025-07-01 20:00:00|8791.1|8787.1|8796.8|8792.8|8797|8793|8788.5|8784.5|0
1751403600000|2025-07-01 21:00:00|8796.7|8792.7|8796.7|8792.7|8798.9|8794.9|8795.5|8791.5|0
1751407200000|2025-07-01 22:00:00|8796.4|8792.4|8801.1|8797.1|8801.2|8797.2|8795.3|8791.3|0
1751410800000|2025-07-01 23:00:00|8801.3|8797.3|8796.9|8792.9|8802|8798|8795.8|8791.8|0
1751414400000|2025-07-02 00:00:00|8797|8793|8793.8|8790.8|8797.1|8793.1|8778.9|8775.9|217
1751418000000|2025-07-02 01:00:00|8794|8791|8786.8|8783.8|8794|8791|8785.8|8782.8|125
1751421600000|2025-07-02 02:00:00|8787.3|8784.3|8797.2|8794.2|8797.9|8794.9|8785.8|8782.8|69
1751425200000|2025-07-02 03:00:00|8797.5|8794.5|8804.4|8801.4|8805|8802|8796|8793|211
1751428800000|2025-07-02 04:00:00|8804.1|8801.1|8816.3|8813.3|8818.7|8815.7|8804.1|8801.1|220
1751432400000|2025-07-02 05:00:00|8816.6|8813.6|8814.6|8811.6|8819.1|8816.1|8811.5|8808.5|387
1751436000000|2025-07-02 06:00:00|8812.6|8809.6|8818.3|8816.3|8821.4|8819.4|8811.6|8809.6|1118
1751439600000|2025-07-02 07:00:00|8818|8816|8797.4|8796.4|8829.4|8828.4|8789.3|8788.3|7701
1751443200000|2025-07-02 08:00:00|8797.6|8796.6|8804.6|8803.6|8806.6|8805.6|8790.4|8789.4|2652
1751446800000|2025-07-02 09:00:00|8804.5|8803.5|8814.6|8813.6|8816.1|8815.1|8795.8|8794.8|2676
1751450400000|2025-07-02 10:00:00|8813.9|8812.9|8806|8805|8814|8813|8803.9|8802.9|2096
1751454000000|2025-07-02 11:00:00|8805.7|8804.7|8795.7|8794.7|8807.5|8806.5|8791.4|8790.4|3908
1751457600000|2025-07-02 12:00:00|8795.2|8794.2|8754.6|8753.6|8795.2|8794.2|8742.7|8741.7|7498
1751461200000|2025-07-02 13:00:00|8754.4|8753.4|8745.6|8744.6|8769.7|8768.7|8739.4|8738.4|5667
1751464800000|2025-07-02 14:00:00|8745.8|8744.8|8767.9|8766.9|8772.3|8771.3|8744.8|8743.8|5489
1751468400000|2025-07-02 15:00:00|8767.6|8766.6|8769.6|8767.6|8779.2|8778.2|8765.7|8764.7|10437
1751472000000|2025-07-02 16:00:00|8769.4|8767.4|8782.2|8780.2|8786.6|8784.6|8766.6|8764.6|3052
1751475600000|2025-07-02 17:00:00|8782|8780|8782.2|8780.2|8785.1|8783.1|8774.5|8772.5|998
1751479200000|2025-07-02 18:00:00|8782.5|8780.5|8788.2|8786.2|8790|8788|8781.1|8779.1|548
1751482800000|2025-07-02 19:00:00|8788|8786|8796.5|8792.5|8797.1|8793.1|8784.3|8782.3|1956
1751486400000|2025-07-02 20:00:00|8796.7|8792.7|8794.9|8790.9|8797.2|8793.2|8791.3|8787.3|0
1751490000000|2025-07-02 21:00:00|8795|8791|8797|8793|8798|8794|8794.7|8790.7|0
1751493600000|2025-07-02 22:00:00|8796.7|8792.7|8794.1|8790.1|8798.2|8794.2|8792.8|8788.8|0
1751497200000|2025-07-02 23:00:00|8794|8790|8794.4|8790.4|8794.8|8790.8|8793.5|8789.5|0
1751500800000|2025-07-03 00:00:00|8794.2|8790.2|8791.2|8788.2|8806.6|8803.6|8790.7|8787.7|312
1751504400000|2025-07-03 01:00:00|8790.7|8787.7|8792.5|8789.5|8793.6|8790.6|8787.6|8784.6|152
1751508000000|2025-07-03 02:00:00|8792.8|8789.8|8795.8|8792.8|8796.4|8793.4|8788.3|8785.3|136
1751511600000|2025-07-03 03:00:00|8795.6|8792.6|8800.1|8797.1|8803|8800|8795.3|8792.3|104
1751515200000|2025-07-03 04:00:00|8800.3|8797.3|8801.8|8798.8|8805.3|8802.3|8799.8|8796.8|107
1751518800000|2025-07-03 05:00:00|8801.6|8798.6|8802.6|8799.6|8802.9|8799.9|8798.9|8795.9|158
1751522400000|2025-07-03 06:00:00|8803.1|8800.1|8806.3|8804.3|8808|8806|8795.4|8793.4|1309
1751526000000|2025-07-03 07:00:00|8806.1|8805.1|8818.6|8817.6|8820.1|8819.1|8800.8|8799.8|6395
1751529600000|2025-07-03 08:00:00|8818|8817|8810.9|8809.9|8821.4|8820.4|8809.1|8808.1|2997
1751533200000|2025-07-03 09:00:00|8811.4|8810.4|8806.6|8805.6|8821.7|8820.7|8802.7|8801.7|2988
1751536800000|2025-07-03 10:00:00|8806.5|8805.5|8810.3|8809.3|8810.3|8809.3|8800.8|8799.8|2081
1751540400000|2025-07-03 11:00:00|8810.1|8809.1|8821.4|8820.4|8821.9|8820.9|8807.7|8806.7|1975
1751544000000|2025-07-03 12:00:00|8820.9|8819.9|8823.7|8822.7|8840.1|8839.1|8810.7|8809.7|5407
1751547600000|2025-07-03 13:00:00|8823.6|8822.6|8819.8|8818.8|8828.1|8827.1|8807.3|8806.3|4318
1751551200000|2025-07-03 14:00:00|8819.3|8818.3|8816.3|8815.3|8821.5|8820.5|8805|8804|4268
1751554800000|2025-07-03 15:00:00|8816.4|8815.4|8822.6|8820.6|8829.6|8827.6|8814|8813|8539
1751558400000|2025-07-03 16:00:00|8822.7|8820.7|8825.7|8823.7|8829.3|8827.3|8818.6|8816.6|1473
1751562000000|2025-07-03 17:00:00|8826|8824|8822.7|8820.7|8828.1|8826.1|8822.2|8820.2|364
1751565600000|2025-07-03 18:00:00|8822.2|8820.2|8821|8819|8824.1|8822.1|8820.8|8818.8|107
1751569200000|2025-07-03 19:00:00|8820.8|8818.8|8818.9|8816.9|8822.9|8820.9|8812.8|8810.8|543
1751580000000|2025-07-03 22:00:00|8815.9|8811.9|8820.6|8816.6|8826.1|8822.1|8815.5|8811.5|0
1751583600000|2025-07-03 23:00:00|8820.5|8816.5|8818.5|8814.5|8821.8|8817.8|8817.7|8813.7|0
1751587200000|2025-07-04 00:00:00|8818.3|8814.3|8814.7|8811.7|8818.3|8814.3|8807.3|8804.3|151
1751590800000|2025-07-04 01:00:00|8814.6|8811.6|8810.7|8807.7|8816.3|8813.3|8810.2|8807.2|73
1751594400000|2025-07-04 02:00:00|8810.1|8807.1|8810.7|8807.7|8812.7|8809.7|8807.8|8804.8|90
1751598000000|2025-07-04 03:00:00|8810.5|8807.5|8806.2|8803.2|8812.4|8809.4|8806.2|8803.2|72
1751601600000|2025-07-04 04:00:00|8805.7|8802.7|8805.9|8802.9|8806.3|8803.3|8801.2|8798.2|99
1751605200000|2025-07-04 05:00:00|8805.7|8802.7|8804.5|8801.5|8807.3|8804.3|8799.6|8796.6|233
1751608800000|2025-07-04 06:00:00|8804.3|8801.3|8794.3|8792.3|8804.8|8801.8|8791.4|8789.4|1702
1751612400000|2025-07-04 07:00:00|8793.3|8791.8|8799.3|8798.3|8805.6|8804.6|8791|8790|4283
1751616000000|2025-07-04 08:00:00|8799.1|8798.1|8788.7|8787.7|8803.2|8802.2|8782|8781|2557
1751619600000|2025-07-04 09:00:00|8788.3|8787.3|8797.4|8796.4|8800.7|8799.7|8786.5|8785.5|1642
1751623200000|2025-07-04 10:00:00|8797.7|8796.7|8790.1|8789.1|8798.3|8797.3|8785.8|8784.8|1553
1751626800000|2025-07-04 11:00:00|8790.3|8789.3|8801.9|8800.9|8803.6|8802.6|8790|8789|1650
1751630400000|2025-07-04 12:00:00|8801.3|8800.3|8804.2|8803.2|8806.2|8805.2|8798.6|8797.6|2002
1751634000000|2025-07-04 13:00:00|8803.6|8802.6|8826.1|8825.1|8831.4|8830.4|8803.6|8802.6|3719
1751637600000|2025-07-04 14:00:00|8826.6|8825.6|8825.2|8824.2|8830.6|8829.6|8822|8821|2437
1751641200000|2025-07-04 15:00:00|8825.1|8824.1|8818.5|8816.5|8827.1|8826.1|8815.3|8813.3|5563
1751644800000|2025-07-04 16:00:00|8819|8817|8808.3|8806.3|8819.3|8817.3|8806.5|8804.5|681
1751648400000|2025-07-04 17:00:00|8808|8806|8803|8801|8809.8|8807.8|8801.5|8799.5|187
1751652000000|2025-07-04 18:00:00|8803.3|8801.3|8805.8|8803.8|8809|8807|8802|8800|180
1751655600000|2025-07-04 19:00:00|8805.6|8803.6|8797.1|8793.1|8806.2|8804.2|8793.2|8791.2|212
1751839200000|2025-07-06 22:00:00|8827.3|8823.3|8814.7|8810.7|8827.8|8823.8|8813.6|8809.6|0
1751842800000|2025-07-06 23:00:00|8814.6|8810.6|8815.9|8811.9|8818.9|8814.9|8813.2|8809.2|0
1751846400000|2025-07-07 00:00:00|8816.1|8812.1|8811.5|8808.5|8816.3|8812.3|8803.2|8800.2|250
1751850000000|2025-07-07 01:00:00|8811.3|8808.3|8804.8|8801.8|8812.3|8809.3|8802|8799|94
1751853600000|2025-07-07 02:00:00|8804.6|8801.6|8800.8|8797.8|8808.7|8805.7|8800.2|8797.2|75
1751857200000|2025-07-07 03:00:00|8800.5|8797.5|8805.5|8802.5|8806|8803|8795.4|8792.4|123
1751860800000|2025-07-07 04:00:00|8805.3|8802.3|8805.2|8802.2|8810.3|8807.3|8804|8801|61
1751864400000|2025-07-07 05:00:00|8805|8802|8810.8|8807.8|8814.3|8811.3|8804.5|8801.5|235
1751868000000|2025-07-07 06:00:00|8811|8808|8814.7|8812.7|8815.2|8813.2|8802.4|8800.4|1169
1751871600000|2025-07-07 07:00:00|8813.9|8812.9|8816.1|8815.1|8820.5|8819.5|8799.4|8798.4|5144
1751875200000|2025-07-07 08:00:00|8816.3|8815.3|8821.2|8820.2|8821.4|8820.4|8807.6|8806.6|2441
1751878800000|2025-07-07 09:00:00|8820|8819|8821.7|8820.7|8828|8827|8817.3|8816.3|2396
1751882400000|2025-07-07 10:00:00|8822.1|8821.1|8833.4|8832.4|8833.7|8832.7|8820.1|8819.1|2008
1751886000000|2025-07-07 11:00:00|8833.7|8832.7|8824.6|8823.6|8838.5|8837.5|8819.6|8818.6|2845
1751889600000|2025-07-07 12:00:00|8824.4|8823.4|8812.7|8811.7|8827.2|8826.2|8811.8|8810.8|2235
1751893200000|2025-07-07 13:00:00|8812.9|8811.9|8823.6|8822.6|8826.1|8825.1|8804.3|8803.3|4526
1751896800000|2025-07-07 14:00:00|8823.7|8822.7|8810.9|8809.9|8825.2|8824.2|8805.2|8804.2|4434
1751900400000|2025-07-07 15:00:00|8811|8810|8810|8808|8814.1|8813.1|8804.2|8802.2|8755
1751904000000|2025-07-07 16:00:00|8809.8|8807.8|8787.9|8785.9|8813.8|8811.8|8783|8781|2816
1751907600000|2025-07-07 17:00:00|8788.2|8786.2|8783.2|8781.2|8804.1|8802.1|8782.7|8780.7|2439
1751911200000|2025-07-07 18:00:00|8783|8781|8787.3|8785.3|8789.8|8787.8|8770.5|8768.5|716
1751914800000|2025-07-07 19:00:00|8787.1|8785.1|8775.9|8771.9|8787.8|8785.8|8769.3|8767.3|4772
1751918400000|2025-07-07 20:00:00|8775.8|8771.8|8769.5|8765.5|8776.6|8772.6|8764.7|8760.7|0
1751922000000|2025-07-07 21:00:00|8769.6|8765.6|8772.9|8768.9|8773|8769|8769.5|8765.5|0
1751925600000|2025-07-07 22:00:00|8773|8769|8774.8|8770.8|8775.9|8771.9|8767|8763|0
1751929200000|2025-07-07 23:00:00|8774.9|8770.9|8780.2|8776.2|8781.4|8777.4|8774.3|8770.3|0
1751932800000|2025-07-08 00:00:00|8780.1|8776.1|8785|8782|8785.6|8782.6|8767.7|8764.7|253
1751936400000|2025-07-08 01:00:00|8784.5|8781.5|8777|8774|8787.5|8784.5|8773.5|8770.5|69
1751940000000|2025-07-08 02:00:00|8777.9|8774.9|8785.7|8782.7|8786|8783|8776.2|8773.2|147
1751943600000|2025-07-08 03:00:00|8786|8783|8779.1|8776.1|8787.3|8784.3|8778.2|8775.2|55
1751947200000|2025-07-08 04:00:00|8779.3|8776.3|8780.6|8777.6|8781.8|8778.8|8775.4|8772.4|144
1751950800000|2025-07-08 05:00:00|8780.9|8777.9|8798.3|8795.3|8799|8796|8780.3|8777.3|439
1751954400000|2025-07-08 06:00:00|8798|8795|8801|8799|8805.8|8803.8|8795|8793|1254
1751958000000|2025-07-08 07:00:00|8800|8799.5|8815.3|8814.3|8818.6|8817.6|8800|8799.5|6983
1751961600000|2025-07-08 08:00:00|8815.5|8814.5|8819.8|8818.8|8821.9|8820.9|8806.4|8805.4|2558
1751965200000|2025-07-08 09:00:00|8819.6|8818.6|8813.6|8812.6|8825.2|8824.2|8811.6|8810.6|2011
1751968800000|2025-07-08 10:00:00|8814|8813|8819.7|8818.7|8826.7|8825.7|8810.8|8809.8|1808
1751972400000|2025-07-08 11:00:00|8820.6|8819.6|8821.3|8820.3|8824.3|8823.3|8818|8817|1301
1751976000000|2025-07-08 12:00:00|8822.1|8821.1|8812.5|8811.5|8822.1|8821.1|8811.3|8810.3|2377
1751979600000|2025-07-08 13:00:00|8812.2|8811.2|8841.5|8840.5|8845.3|8844.3|8810.4|8809.4|4984
1751983200000|2025-07-08 14:00:00|8841.1|8840.1|8846.7|8845.7|8850.3|8849.3|8837.5|8836.5|5850
1751986800000|2025-07-08 15:00:00|8846.4|8845.4|8872.7|8870.7|8876.1|8874.1|8843|8841|14456
1751990400000|2025-07-08 16:00:00|8872.5|8870.5|8871.8|8869.8|8877.7|8875.7|8865.3|8863.3|4262
1751994000000|2025-07-08 17:00:00|8872.3|8870.3|8867.7|8865.7|8873.5|8871.5|8859.6|8857.6|1885
1751997600000|2025-07-08 18:00:00|8867.5|8865.5|8872.2|8870.2|8874.7|8872.7|8864.8|8862.8|673
1752001200000|2025-07-08 19:00:00|8872|8870|8868.7|8864.7|8873.3|8871.3|8863|8861|2444
1752004800000|2025-07-08 20:00:00|8867.1|8863.1|8866.9|8862.9|8870|8866|8866.1|8862.1|0
1752008400000|2025-07-08 21:00:00|8866.8|8862.8|8867.6|8863.6|8868.2|8864.2|8866.6|8862.6|0
1752012000000|2025-07-08 22:00:00|8867.8|8863.8|8868.8|8864.8|8870.7|8866.7|8866.9|8862.9|0
1752015600000|2025-07-08 23:00:00|8868.9|8864.9|8866.5|8862.5|8871.3|8867.3|8865.5|8861.5|0
1752019200000|2025-07-09 00:00:00|8866.3|8862.3|8858.9|8855.9|8866.3|8862.3|8853.4|8850.4|309
1752022800000|2025-07-09 01:00:00|8858.6|8855.6|8862.2|8859.2|8863.1|8860.1|8854.6|8851.6|107
1752026400000|2025-07-09 02:00:00|8862.7|8859.7|8862.9|8859.9|8865|8862|8861.5|8858.5|73
1752030000000|2025-07-09 03:00:00|8863|8860|8865.1|8862.1|8866.7|8863.7|8861.7|8858.7|20
1752033600000|2025-07-09 04:00:00|8864.8|8861.8|8866|8863|8867.5|8864.5|8863.1|8860.1|72
1752037200000|2025-07-09 05:00:00|8865.7|8862.7|8860.1|8857.1|8866.3|8863.3|8856.1|8853.1|274
1752040800000|2025-07-09 06:00:00|8860.8|8857.8|8868.6|8866.6|8869.5|8867.5|8853.9|8851.9|1366
1752044400000|2025-07-09 07:00:00|8867.7|8866.7|8869.7|8868.7|8886.1|8885.1|8861|8860|6540
1752048000000|2025-07-09 08:00:00|8870.3|8869.3|8858.6|8857.6|8880.9|8879.9|8856.4|8855.4|2971
1752051600000|2025-07-09 09:00:00|8858.4|8857.4|8874.3|8873.3|8880.5|8879.5|8858.1|8857.1|2525
1752055200000|2025-07-09 10:00:00|8873.9|8872.9|8885.5|8884.5|8886.6|8885.6|8870.4|8869.4|1730
1752058800000|2025-07-09 11:00:00|8885.8|8884.8|8876.7|8875.7|8888.9|8887.9|8873.9|8872.9|1443
1752062400000|2025-07-09 12:00:00|8876.6|8875.6|8861.9|8860.9|8878.4|8877.4|8861.3|8860.3|2694
1752066000000|2025-07-09 13:00:00|8862|8861|8870.5|8869.5|8871.8|8870.8|8859.5|8858.5|4274
1752069600000|2025-07-09 14:00:00|8869.9|8868.9|8866.4|8865.4|8870.9|8869.9|8857.8|8856.8|4433
1752073200000|2025-07-09 15:00:00|8866.3|8865.3|8875.2|8873.2|8876.7|8874.7|8859.8|8858.8|8579
1752076800000|2025-07-09 16:00:00|8875.3|8873.3|8881|8879|8882|8880|8874.8|8872.8|1392
1752080400000|2025-07-09 17:00:00|8881.2|8879.2|8885|8883|8888.5|8886.5|8879|8877|1262
1752084000000|2025-07-09 18:00:00|8885.2|8883.2|8898.5|8896.5|8900.6|8898.6|8885|8883|954
1752087600000|2025-07-09 19:00:00|8898|8896|8906.9|8902.9|8907|8904.7|8896.7|8894.7|1867
1752091200000|2025-07-09 20:00:00|8907.3|8903.3|8902.6|8898.6|8909.3|8905.3|8900.3|8896.3|0
1752094800000|2025-07-09 21:00:00|8902.7|8898.7|8905.5|8901.5|8906.2|8902.2|8902.3|8898.3|0
1752098400000|2025-07-09 22:00:00|8905.4|8901.4|8906.9|8902.9|8909.2|8905.2|8903.2|8899.2|0
1752102000000|2025-07-09 23:00:00|8907.1|8903.1|8900.8|8896.8|8907.1|8903.1|8900.3|8896.3|0
1752105600000|2025-07-10 00:00:00|8900.7|8896.7|8901.4|8898.4|8905.7|8902.7|8894.5|8891.5|246
1752109200000|2025-07-10 01:00:00|8901.7|8898.7|8900.5|8897.5|8904.7|8901.7|8897.1|8894.1|29
1752112800000|2025-07-10 02:00:00|8900.2|8897.2|8908.4|8905.4|8909.9|8906.9|8900|8897|126
1752116400000|2025-07-10 03:00:00|8908.2|8905.2|8905.4|8902.4|8908.4|8905.4|8902.1|8899.1|35
1752120000000|2025-07-10 04:00:00|8905.2|8902.2|8905.8|8902.8|8906.6|8903.6|8902.7|8899.7|23
1752123600000|2025-07-10 05:00:00|8905.6|8902.6|8904.3|8901.3|8906.4|8903.4|8900.4|8897.4|98
1752127200000|2025-07-10 06:00:00|8905.5|8902.5|8921.7|8919.7|8929.2|8927.2|8905.4|8902.5|1877
1752130800000|2025-07-10 07:00:00|8921.2|8920.2|8941.9|8940.9|8957.6|8956.6|8921.1|8920.1|10474
1752134400000|2025-07-10 08:00:00|8943.4|8942.4|8966.1|8965.1|8968.5|8967.5|8941.6|8940.6|6125
1752138000000|2025-07-10 09:00:00|8966|8965|8968.5|8967.5|8974|8973|8962.3|8961.3|4250
1752141600000|2025-07-10 10:00:00|8968.3|8967.3|8970.6|8969.6|8972.8|8971.8|8956|8955|2551
1752145200000|2025-07-10 11:00:00|8970.8|8969.8|8958.8|8957.8|8973.5|8972.5|8958.5|8957.5|3294
1752148800000|2025-07-10 12:00:00|8959|8958|8951.2|8950.2|8961.5|8960.5|8946.8|8945.8|3477
1752152400000|2025-07-10 13:00:00|8950.7|8949.7|8956.6|8955.6|8957.2|8956.2|8938.4|8937.4|4613
1752156000000|2025-07-10 14:00:00|8957.8|8956.8|8974.5|8973.5|8976|8975|8957.5|8956.5|7189
1752159600000|2025-07-10 15:00:00|8974.3|8973.3|8979.9|8977.9|8986.3|8984.3|8971.2|8970.2|14494
1752163200000|2025-07-10 16:00:00|8980.2|8978.2|8982.2|8980.2|8986.4|8984.4|8979.7|8977.7|1961
1752166800000|2025-07-10 17:00:00|8982|8980|8991|8989|8993.6|8991.6|8981.6|8979.6|1152
1752170400000|2025-07-10 18:00:00|8990.7|8988.7|8984.2|8982.2|8992.5|8990.5|8983|8981|1017
1752174000000|2025-07-10 19:00:00|8984|8982|8984.6|8980.6|8989.2|8987.2|8977.1|8975.1|1897
1752177600000|2025-07-10 20:00:00|8984.5|8980.5|8982.2|8978.2|8985.6|8981.6|8981.2|8977.2|0
1752181200000|2025-07-10 21:00:00|8982.3|8978.3|8983.3|8979.3|8983.8|8979.8|8981.9|8977.9|0
1752184800000|2025-07-10 22:00:00|8983.2|8979.2|8987.5|8983.5|8987.7|8983.7|8981.2|8977.2|0
1752188400000|2025-07-10 23:00:00|8987.6|8983.6|8991.8|8987.8|8992.3|8988.3|8986.5|8982.5|0
1752192000000|2025-07-11 00:00:00|8992|8988|8969.8|8966.8|8992|8988|8963.1|8960.1|424
1752195600000|2025-07-11 01:00:00|8969.6|8966.6|8972.2|8969.2|8977.5|8974.5|8964.1|8961.1|96
1752199200000|2025-07-11 02:00:00|8972.4|8969.4|8976.7|8973.7|8981.8|8978.8|8971.9|8968.9|153
1752202800000|2025-07-11 03:00:00|8976.6|8973.6|8980.4|8977.4|8982.2|8979.2|8976|8973|99
1752206400000|2025-07-11 04:00:00|8980.2|8977.2|8977.8|8974.8|8981.5|8978.5|8977.1|8974.1|65
1752210000000|2025-07-11 05:00:00|8978.2|8975.2|8964.2|8961.2|8982.8|8979.8|8963.9|8960.9|225
1752213600000|2025-07-11 06:00:00|8965.7|8962.7|8969.5|8967.5|8980|8978|8965.2|8962.7|1318
1752217200000|2025-07-11 07:00:00|8968.6|8967.6|8966.6|8965.6|8984.7|8983.7|8964.4|8963.4|6674
1752220800000|2025-07-11 08:00:00|8966.4|8965.4|8948.4|8947.4|8971.7|8970.7|8946.3|8945.3|4546
1752224400000|2025-07-11 09:00:00|8949|8948|8927|8926|8949.3|8948.3|8925.8|8924.8|5366
1752228000000|2025-07-11 10:00:00|8926.8|8925.8|8926.6|8925.6|8929.4|8928.4|8918.1|8917.1|3619
1752231600000|2025-07-11 11:00:00|8926.9|8925.9|8942.6|8941.6|8943.6|8942.6|8922|8921|3169
1752235200000|2025-07-11 12:00:00|8941.6|8940.6|8938.7|8937.7|8942.5|8941.5|8924.1|8923.1|4145
1752238800000|2025-07-11 13:00:00|8938.1|8937.1|8935|8934|8946.8|8945.8|8925.4|8924.4|5780
1752242400000|2025-07-11 14:00:00|8934.8|8933.8|8937.8|8936.8|8942.9|8941.9|8930.2|8929.2|5567
1752246000000|2025-07-11 15:00:00|8938|8937|8940.5|8938.5|8945.6|8943.6|8930|8929|11217
1752249600000|2025-07-11 16:00:00|8941|8939|8939.7|8937.7|8941.8|8939.8|8927.3|8925.3|1458
1752253200000|2025-07-11 17:00:00|8940|8938|8946.4|8944.4|8946.8|8944.8|8936.6|8934.6|896
1752256800000|2025-07-11 18:00:00|8946.6|8944.6|8953.8|8951.8|8954.9|8952.9|8943.5|8941.5|956
1752260400000|2025-07-11 19:00:00|8954|8952|8947.6|8943.6|8956.5|8954.5|8942.5|8940.5|1891
1752264000000|2025-07-11 20:00:00|8947.1|8943.1|8943.6|8939.6|8948.8|8944.8|8942.7|8938.7|0
1752267600000|2025-07-11 21:00:00|8944|8940|8944|8940|8944|8940|8944|8940|0
1752444000000|2025-07-13 22:00:00|8926.9|8922.9|8934.5|8930.5|8935.6|8931.6|8924.8|8920.8|0
1752447600000|2025-07-13 23:00:00|8934.4|8930.4|8932.1|8928.1|8934.8|8930.8|8927|8923|0
1752451200000|2025-07-14 00:00:00|8932.3|8928.3|8923.4|8920.4|8942.2|8939.2|8920.5|8917.5|239
1752454800000|2025-07-14 01:00:00|8923.1|8920.1|8925.8|8922.8|8929.9|8926.9|8921.4|8918.4|173
1752458400000|2025-07-14 02:00:00|8926.1|8923.1|8928.9|8925.9|8932.1|8929.1|8923.7|8920.7|152
1752462000000|2025-07-14 03:00:00|8929.1|8926.1|8935.5|8932.5|8936.9|8933.9|8928.3|8925.3|106
1752465600000|2025-07-14 04:00:00|8935.7|8932.7|8935.6|8932.6|8939.2|8936.2|8934.5|8931.5|86
1752469200000|2025-07-14 05:00:00|8935.8|8932.8|8931.1|8928.1|8940.5|8937.5|8928.6|8925.6|185
1752472800000|2025-07-14 06:00:00|8930.9|8927.9|8930.1|8928.1|8936.6|8934.6|8919.7|8917.7|2350
1752476400000|2025-07-14 07:00:00|8929.5|8928.5|8962.8|8961.8|8967.1|8966.1|8927.3|8926.3|7773
1752480000000|2025-07-14 08:00:00|8962.7|8961.7|8975|8974|8977.6|8976.6|8954.6|8953.6|2998
1752483600000|2025-07-14 09:00:00|8974.9|8973.9|8974|8973|8979.8|8978.8|8970|8969|2581
1752487200000|2025-07-14 10:00:00|8974.1|8973.1|8977.3|8976.3|8980.9|8979.9|8972.2|8971.2|1869
1752490800000|2025-07-14 11:00:00|8976.9|8975.9|8975.7|8974.7|8979.3|8978.3|8966.8|8965.8|2562
1752494400000|2025-07-14 12:00:00|8976|8975|8969|8968|8979.7|8978.7|8967.3|8966.3|1983
1752498000000|2025-07-14 13:00:00|8969.3|8968.3|8973.7|8972.7|8984.7|8983.7|8963.3|8962.3|3891
1752501600000|2025-07-14 14:00:00|8974.3|8973.3|8983.9|8982.9|8986.7|8985.7|8967.4|8966.4|4866
1752505200000|2025-07-14 15:00:00|8984.1|8983.1|9003.6|9001.6|9006.7|9004.7|8981.7|8980.7|12426
1752508800000|2025-07-14 16:00:00|9003.3|9001.3|9009|9007|9011.8|9009.8|9000.7|8998.7|1497
1752512400000|2025-07-14 17:00:00|9009.1|9007.1|9016.2|9014.2|9019.6|9017.6|9009.1|9007.1|1138
1752516000000|2025-07-14 18:00:00|9016.4|9014.4|9019.9|9017.9|9025.5|9023.5|9016.2|9014.2|647
1752519600000|2025-07-14 19:00:00|9020.1|9018.1|9021.4|9017.4|9024.8|9022.8|9011.5|9009.5|2930
1752523200000|2025-07-14 20:00:00|9021.3|9017.3|9020.4|9016.4|9022.2|9018.2|9018.5|9014.5|0
1752526800000|2025-07-14 21:00:00|9020.3|9016.3|9021.4|9017.4|9022.5|9018.5|9019.4|9015.4|0
1752530400000|2025-07-14 22:00:00|9021.2|9017.2|9015.9|9011.9|9021.2|9017.2|9015.7|9011.7|0
1752534000000|2025-07-14 23:00:00|9016|9012|9018.1|9014.1|9018.2|9014.2|9015.3|9011.3|0
1752537600000|2025-07-15 00:00:00|9018.2|9014.2|9021.2|9018.2|9032.9|9029.9|9017.9|9013.9|412
1752541200000|2025-07-15 01:00:00|9020.5|9017.5|9032.2|9029.2|9044.4|9041.4|9014.4|9011.4|279
1752544800000|2025-07-15 02:00:00|9032|9029|9015.6|9012.6|9032.6|9029.6|9013.6|9010.6|225
1752548400000|2025-07-15 03:00:00|9015.1|9012.1|9016.7|9013.7|9020.7|9017.7|9012.3|9009.3|109
1752552000000|2025-07-15 04:00:00|9016.4|9013.4|9016.4|9013.4|9019.5|9016.5|9011.1|9008.1|263
1752555600000|2025-07-15 05:00:00|9016.2|9013.2|9018.8|9015.8|9022.3|9019.3|9012.4|9009.4|390
1752559200000|2025-07-15 06:00:00|9018.2|9016.2|9011.6|9009.6|9026.9|9024.9|9009.2|9007.2|1624
1752562800000|2025-07-15 07:00:00|9011|9010|9001.3|9000.3|9015.7|9014.7|8994.6|8993.6|6823
1752566400000|2025-07-15 08:00:00|9001.6|9000.6|8996.5|8995.5|9004.9|9003.9|8992.5|8991.5|3313
1752570000000|2025-07-15 09:00:00|8996.6|8995.6|8999.4|8998.4|9001.7|9000.7|8993.2|8992.2|1920
1752573600000|2025-07-15 10:00:00|8999.9|8998.9|8993|8992|9004.5|9003.5|8989.7|8988.7|2841
1752577200000|2025-07-15 11:00:00|8992.7|8991.7|9000|8999|9003.1|9002.1|8988.9|8987.9|2204
1752580800000|2025-07-15 12:00:00|9000.5|8999.5|8997.4|8996.4|9009.9|9008.9|8996.4|8995.4|3082
1752584400000|2025-07-15 13:00:00|8998|8997|8973.7|8972.7|9005.8|9004.8|8972.7|8971.7|7615
1752588000000|2025-07-15 14:00:00|8974.6|8973.6|8941.1|8940.1|8979.7|8978.7|8940.7|8939.7|7260
1752591600000|2025-07-15 15:00:00|8941.2|8940.2|8953|8951|8955.6|8953.6|8937.8|8935.8|15074
1752595200000|2025-07-15 16:00:00|8953.5|8951.5|8938.6|8936.6|8957|8955|8938.4|8936.4|1814
1752598800000|2025-07-15 17:00:00|8938.1|8936.1|8954.1|8952.1|8957.3|8955.3|8937.6|8935.6|896
1752602400000|2025-07-15 18:00:00|8954.3|8952.3|8947.5|8945.5|8960.5|8958.5|8946.2|8944.2|549
1752606000000|2025-07-15 19:00:00|8946.5|8944.5|8945.9|8941.9|8957.9|8955.9|8944.5|8941.9|1623
1752609600000|2025-07-15 20:00:00|8945.8|8941.8|8939.4|8935.4|8946.8|8942.8|8938.2|8934.2|0
1752613200000|2025-07-15 21:00:00|8939.5|8935.5|8940|8936|8940.9|8936.9|8939.2|8935.2|0
1752616800000|2025-07-15 22:00:00|8940.3|8936.3|8938.3|8934.3|8942.4|8938.4|8933.6|8929.6|0
1752620400000|2025-07-15 23:00:00|8938.4|8934.4|8939.6|8935.6|8940.7|8936.7|8935|8931|0
1752624000000|2025-07-16 00:00:00|8939.7|8935.7|8940.4|8937.4|8942.9|8939.9|8927.1|8924.1|380
1752627600000|2025-07-16 01:00:00|8940.9|8937.9|8950.2|8947.2|8952.6|8949.6|8938.7|8935.7|259
1752631200000|2025-07-16 02:00:00|8950.5|8947.5|8946.2|8943.2|8950.5|8947.5|8941.9|8938.9|102
1752634800000|2025-07-16 03:00:00|8946|8943|8947.1|8944.1|8950.5|8947.5|8945.4|8942.4|80
1752638400000|2025-07-16 04:00:00|8947.6|8944.6|8943.7|8940.7|8951.1|8948.1|8941.3|8938.3|35
1752642000000|2025-07-16 05:00:00|8944.2|8941.2|8938.1|8935.1|8953.9|8950.9|8938.1|8935.1|296
1752645600000|2025-07-16 06:00:00|8938.3|8935.3|8925.4|8923.4|8938.3|8935.8|8916.5|8914.5|2207
1752649200000|2025-07-16 07:00:00|8926.1|8924.1|8951.5|8950.5|8953.5|8952.5|8921.7|8920.7|7607
1752652800000|2025-07-16 08:00:00|8950.3|8949.3|8956.7|8955.7|8959.7|8958.7|8946.7|8945.7|3009
1752656400000|2025-07-16 09:00:00|8957|8956|8954.1|8953.1|8959.7|8958.7|8947.5|8946.5|1748
1752660000000|2025-07-16 10:00:00|8954.2|8953.2|8950.6|8949.6|8958.8|8957.8|8949.1|8948.1|2020
1752663600000|2025-07-16 11:00:00|8951.4|8950.4|8962.1|8961.1|8963.4|8962.4|8950.9|8949.9|1677
1752667200000|2025-07-16 12:00:00|8961.6|8960.6|8964.9|8963.9|8973.7|8972.7|8959.1|8958.1|2923
1752670800000|2025-07-16 13:00:00|8965|8964|8968|8967|8973.4|8972.4|8960.2|8959.2|4082
1752674400000|2025-07-16 14:00:00|8968.1|8967.1|8952.4|8951.4|8971.9|8970.9|8950.5|8949.5|6734
1752678000000|2025-07-16 15:00:00|8952.2|8951.2|8952|8950|8961|8960|8916.2|8914.2|20168
1752681600000|2025-07-16 16:00:00|8951|8949|8963|8961|8964|8962|8944.8|8942.8|1776
1752685200000|2025-07-16 17:00:00|8962.8|8960.8|8972.9|8970.9|8974.6|8972.6|8962.5|8960.5|1652
1752688800000|2025-07-16 18:00:00|8972.7|8970.7|8985.3|8983.3|8987.6|8985.6|8969.8|8967.8|888
1752692400000|2025-07-16 19:00:00|8985.1|8983.1|8983.9|8979.9|8987.7|8985.7|8980.8|8978.8|1231
1752696000000|2025-07-16 20:00:00|8983.8|8979.8|8981.4|8977.4|8983.8|8979.8|8980.2|8976.2|0
1752699600000|2025-07-16 21:00:00|8981.3|8977.3|8985.1|8981.1|8985.4|8981.4|8981.2|8977.2|0
1752703200000|2025-07-16 22:00:00|8985|8981|8980.2|8976.2|8985.2|8981.2|8979.8|8975.8|0
1752706800000|2025-07-16 23:00:00|8980.3|8976.3|8980.6|8976.6|8981.5|8977.5|8979.6|8975.6|0
1752710400000|2025-07-17 00:00:00|8980.7|8976.7|8985.6|8982.6|8990.4|8987.4|8980.4|8976.6|261
1752714000000|2025-07-17 01:00:00|8985.4|8982.4|8986.6|8983.6|8989.6|8986.6|8981.4|8978.4|57
1752717600000|2025-07-17 02:00:00|8986.1|8983.1|8985.1|8982.1|8988.4|8985.4|8982.3|8979.3|82
1752721200000|2025-07-17 03:00:00|8984.8|8981.8|8985.4|8982.4|8986.8|8983.8|8981.9|8978.9|108
1752724800000|2025-07-17 04:00:00|8984.9|8981.9|8988|8985|8988.4|8985.4|8983.8|8980.8|39
1752728400000|2025-07-17 05:00:00|8987.8|8984.8|8993.2|8990.2|8998.3|8995.3|8987.4|8984.4|361
1752732000000|2025-07-17 06:00:00|8993.9|8990.9|8973.3|8971.3|8997|8995|8969.7|8967.7|2082
1752735600000|2025-07-17 07:00:00|8972.3|8972.3|8963.6|8962.6|8976.5|8975.5|8943.1|8942.1|7114
1752739200000|2025-07-17 08:00:00|8963|8962|8961.2|8960.2|8970.8|8969.8|8958.9|8957.9|2221
1752742800000|2025-07-17 09:00:00|8960.8|8959.8|8969.3|8968.3|8972.4|8971.4|8958|8957|1549
1752746400000|2025-07-17 10:00:00|8969.5|8968.5|8969.2|8968.2|8972.6|8971.6|8961.7|8960.7|1466
1752750000000|2025-07-17 11:00:00|8969|8968|8952.3|8951.3|8973.3|8972.3|8952.3|8951.3|2340
1752753600000|2025-07-17 12:00:00|8952.8|8951.8|8956.8|8955.8|8960.8|8959.8|8951.4|8950.4|2498
1752757200000|2025-07-17 13:00:00|8957.1|8956.1|8974.1|8973.1|8980.5|8979.5|8955.5|8954.5|3221
1752760800000|2025-07-17 14:00:00|8975.3|8974.3|8975.8|8974.8|8984.2|8983.2|8965|8964|3925
1752764400000|2025-07-17 15:00:00|8974.9|8973.9|8974.8|8972.8|8985.9|8983.9|8966.7|8964.7|12815
1752768000000|2025-07-17 16:00:00|8975|8973|8957.5|8955.5|8977|8975|8953.2|8951.2|3434
1752771600000|2025-07-17 17:00:00|8957.2|8955.2|8970.3|8968.3|8971.6|8969.6|8956.5|8954.5|966
1752775200000|2025-07-17 18:00:00|8970.1|8968.1|8986.1|8984.1|8987.4|8985.4|8970|8968|958
1752778800000|2025-07-17 19:00:00|8986|8984|8986.4|8982.4|8990.4|8988.4|8980.5|8978.5|1917
1752782400000|2025-07-17 20:00:00|8987.1|8983.1|8987.4|8983.4|8989.5|8985.5|8985.3|8981.3|0
1752786000000|2025-07-17 21:00:00|8987.5|8983.5|8988.6|8984.6|8989|8985|8987.2|8983.2|0
1752789600000|2025-07-17 22:00:00|8988.5|8984.5|8988.8|8984.8|8989.5|8985.5|8986.5|8982.5|0
1752793200000|2025-07-17 23:00:00|8988.9|8984.9|8994|8990|8994.6|8990.6|8988.6|8984.6|0
1752796800000|2025-07-18 00:00:00|8993.9|8989.9|8993.8|8990.8|8996.8|8993.8|8985.2|8982.2|399
1752800400000|2025-07-18 01:00:00|8994|8991|8991.6|8988.6|8999.2|8996.2|8988.1|8985.1|206
1752804000000|2025-07-18 02:00:00|8991.9|8988.9|9000.2|8997.2|9005.2|9002.2|8989.2|8986.2|135
1752807600000|2025-07-18 03:00:00|9001|8998|9004.2|9001.2|9007|9004|9000.8|8997.8|92
1752811200000|2025-07-18 04:00:00|9004.5|9001.5|9009.5|9006.5|9012.3|9009.3|9002.6|8999.6|186
1752814800000|2025-07-18 05:00:00|9010|9007|9010|9007|9014.7|9011.7|9006.6|9003.6|242
1752818400000|2025-07-18 06:00:00|9010.5|9007.5|9009.6|9007.6|9017|9015|9005.1|9003.1|1556
1752822000000|2025-07-18 07:00:00|9008.7|9007.7|8995.9|8994.9|9011.4|9010.4|8978.6|8977.6|6650
1752825600000|2025-07-18 08:00:00|8996.1|8995.1|8993.8|8992.8|8997.6|8996.6|8985.6|8984.6|3213
1752829200000|2025-07-18 09:00:00|8994.5|8993.5|8998.6|8997.6|9007.1|9006.1|8990.7|8989.7|7091
1752832800000|2025-07-18 10:00:00|8998.4|8997.4|8971.4|8970.4|8999.4|8998.4|8969.3|8968.3|2409
1752836400000|2025-07-18 11:00:00|8971.8|8970.8|8981.7|8980.7|8985.8|8984.8|8969.3|8968.3|3273
1752840000000|2025-07-18 12:00:00|8981.4|8980.4|8985.8|8984.8|8992.2|8991.2|8980.6|8979.6|2814
1752843600000|2025-07-18 13:00:00|8985.5|8984.5|8981.2|8980.2|8996.4|8995.4|8972.9|8971.9|3669
1752847200000|2025-07-18 14:00:00|8981.3|8980.3|8984.8|8983.8|8993.5|8992.5|8981.3|8980.3|5171
1752850800000|2025-07-18 15:00:00|8985|8984|8998.9|8996.9|9002.5|9000.5|8985|8984|10815
1752854400000|2025-07-18 16:00:00|8999.4|8997.4|8991.3|8989.3|9004.1|9002.1|8989.8|8987.8|2567
1752858000000|2025-07-18 17:00:00|8991.6|8989.6|8989.5|8987.5|8997.6|8995.6|8983.7|8981.7|1099
1752861600000|2025-07-18 18:00:00|8990|8988|8979.9|8977.9|8993.1|8991.1|8977.3|8975.3|929
1752865200000|2025-07-18 19:00:00|8980.1|8978.1|8985.5|8981.5|8988|8986|8979.1|8977.1|1202
1752868800000|2025-07-18 20:00:00|8985.3|8981.3|8985.5|8981.5|8986.1|8982.1|8984.4|8980.4|0
1753048800000|2025-07-20 22:00:00|8985.2|8981.2|8988.6|8984.6|8989.4|8985.4|8983.6|8979.6|0
1753052400000|2025-07-20 23:00:00|8988.7|8984.7|8991.5|8987.5|8991.7|8987.7|8987.8|8983.8|0
1753056000000|2025-07-21 00:00:00|8991.6|8987.6|8984.5|8981.5|8995.7|8992.7|8983.5|8980.5|247
1753059600000|2025-07-21 01:00:00|8984.3|8981.3|8981.9|8978.9|8985.3|8982.3|8978.8|8975.8|182
1753063200000|2025-07-21 02:00:00|8981.6|8978.6|8982.9|8979.9|8984.9|8981.9|8979.7|8976.7|23
1753066800000|2025-07-21 03:00:00|8982.7|8979.7|8980.3|8977.3|8982.9|8979.9|8977.8|8974.8|95
1753070400000|2025-07-21 04:00:00|8980.1|8977.1|8987.2|8984.2|8989.7|8986.7|8979.4|8976.4|110
1753074000000|2025-07-21 05:00:00|8987|8984|8987.8|8984.8|8989.5|8986.5|8980.6|8977.6|137
1753077600000|2025-07-21 06:00:00|8988|8985|8987.8|8985.8|8992.3|8990.3|8985.7|8983.7|1301
1753081200000|2025-07-21 07:00:00|8986.9|8985.9|9000.8|8999.8|9008.9|9007.9|8986.9|8985.9|5118
1753084800000|2025-07-21 08:00:00|9000.7|8999.7|8998.5|8997.5|9007.5|9006.5|8991.5|8990.5|2343
1753088400000|2025-07-21 09:00:00|8998.1|8997.1|8987.9|8986.9|9002.7|9001.7|8987.4|8986.4|1296
1753092000000|2025-07-21 10:00:00|8987.7|8986.7|8981|8980|8992.2|8991.2|8974.8|8973.8|2618
1753095600000|2025-07-21 11:00:00|8980.8|8979.8|8985.2|8984.2|8989.4|8988.4|8975.5|8974.5|2232
1753099200000|2025-07-21 12:00:00|8985.7|8984.7|8983.6|8982.6|8993.4|8992.4|8981.3|8980.3|2735
1753102800000|2025-07-21 13:00:00|8984.3|8983.3|8987.1|8986.1|8994|8993|8975.1|8974.1|4322
1753106400000|2025-07-21 14:00:00|8986.6|8985.6|8997.2|8996.2|8999.5|8998.5|8980|8979|5251
1753110000000|2025-07-21 15:00:00|8997.4|8996.4|9002.3|9000.3|9015.1|9013.1|8997.2|8996.2|9799
1753113600000|2025-07-21 16:00:00|9002.6|9000.6|9005.8|9003.8|9007.3|9005.3|9001.6|8999.6|978
1753117200000|2025-07-21 17:00:00|9006.1|9004.1|8999.1|8997.1|9009.6|9007.6|8997.6|8995.6|761
1753120800000|2025-07-21 18:00:00|8998.8|8996.8|8995.6|8993.6|9002.8|9000.8|8993.8|8991.8|490
1753124400000|2025-07-21 19:00:00|8995.8|8993.8|8986.7|8982.7|8995.8|8993.8|8982.8|8980.8|1882
1753128000000|2025-07-21 20:00:00|8986.5|8982.5|8988.8|8984.8|8988.9|8984.9|8986.1|8982.1|0
1753131600000|2025-07-21 21:00:00|8988.9|8984.9|8989.8|8985.8|8990.1|8986.1|8988.9|8984.9|0
1753135200000|2025-07-21 22:00:00|8989.6|8985.6|8989.3|8985.3|8990.4|8986.4|8988.5|8984.5|0
1753138800000|2025-07-21 23:00:00|8989.4|8985.4|8989.6|8985.6|8990.1|8986.1|8988.4|8984.4|0
1753142400000|2025-07-22 00:00:00|8989.5|8985.5|8990.2|8987.2|8995.5|8992.5|8984.9|8980.9|318
1753146000000|2025-07-22 01:00:00|8990.5|8987.5|8994.2|8991.2|8994.2|8991.2|8988.7|8985.7|72
1753149600000|2025-07-22 02:00:00|8994|8991|8986.2|8983.2|8994.2|8991.2|8985.2|8982.2|37
1753153200000|2025-07-22 03:00:00|8986.5|8983.5|8988.2|8985.2|8989|8986|8984.2|8981.2|87
1753156800000|2025-07-22 04:00:00|8988.5|8985.5|8987|8984|8988.5|8985.5|8981|8978|165
1753160400000|2025-07-22 05:00:00|8986.7|8983.7|8993.5|8990.5|8995.2|8992.2|8986|8983|303
1753164000000|2025-07-22 06:00:00|8993.7|8990.7|8998.7|8996.7|8998.9|8996.9|8987.9|8985.9|1246
1753167600000|2025-07-22 07:00:00|8997.9|8996.9|9009|9008|9025.9|9024.9|8996.1|8995.1|8590
1753171200000|2025-07-22 08:00:00|9008.2|9007.2|9010.7|9009.7|9013.9|9012.9|9004.7|9003.7|3191
1753174800000|2025-07-22 09:00:00|9010.8|9009.8|9016.9|9015.9|9023.3|9022.3|9008|9007|2642
1753178400000|2025-07-22 10:00:00|9017.1|9016.1|9010.3|9009.3|9023.4|9022.4|9007.6|9006.6|2440
1753182000000|2025-07-22 11:00:00|9010.4|9009.4|9008.8|9007.8|9014.8|9013.8|9000.6|8999.6|2362
1753185600000|2025-07-22 12:00:00|9009.3|9008.3|8998.6|8997.6|9010.8|9009.8|8995.9|8994.9|2270
1753189200000|2025-07-22 13:00:00|8998.9|8997.9|9019.1|9018.1|9029.1|9028.1|8998.9|8997.9|5863
1753192800000|2025-07-22 14:00:00|9019.5|9018.5|9017.6|9016.6|9036.7|9035.7|9013.6|9012.6|7483
1753196400000|2025-07-22 15:00:00|9017.9|9016.9|9031.1|9029.1|9036.9|9034.9|9014.5|9013.5|11531
1753200000000|2025-07-22 16:00:00|9031.4|9029.4|9036.4|9034.4|9038.9|9036.9|9027.9|9025.9|2193
1753203600000|2025-07-22 17:00:00|9036.6|9034.6|9038.1|9036.1|9043.4|9041.4|9033.4|9031.4|1334
1753207200000|2025-07-22 18:00:00|9038.4|9036.4|9046.4|9044.4|9048.4|9046.4|9037.9|9035.9|1016
1753210800000|2025-07-22 19:00:00|9046.1|9044.1|9045.2|9041.2|9048.1|9046.1|9043.4|9041.2|1815
1753214400000|2025-07-22 20:00:00|9045.3|9041.3|9045.5|9041.5|9045.7|9041.7|9042.9|9038.9|0
1753218000000|2025-07-22 21:00:00|9045.3|9041.3|9046.2|9042.2|9046.5|9042.5|9045.1|9041.1|0
1753221600000|2025-07-22 22:00:00|9046.1|9042.1|9044.9|9040.9|9048.3|9044.3|9043.8|9039.8|0
1753225200000|2025-07-22 23:00:00|9045|9041|9053.7|9049.7|9055.7|9051.7|9044.8|9040.8|0
1753228800000|2025-07-23 00:00:00|9053.8|9049.8|9063.9|9060.9|9068.7|9065.7|9051.7|9048.7|465
1753232400000|2025-07-23 01:00:00|9063.4|9060.4|9073.2|9070.2|9074.2|9071.2|9061.7|9058.7|379
1753236000000|2025-07-23 02:00:00|9072.7|9069.7|9070.9|9067.9|9074.4|9071.4|9065.7|9062.7|108
1753239600000|2025-07-23 03:00:00|9071.2|9068.2|9073.7|9070.7|9074.4|9071.4|9065.9|9062.9|455
1753243200000|2025-07-23 04:00:00|9074.7|9071.7|9074.4|9071.4|9075.7|9072.7|9069.2|9066.2|420
1753246800000|2025-07-23 05:00:00|9074.7|9071.7|9070.2|9067.2|9076.7|9073.7|9067.2|9064.2|396
1753250400000|2025-07-23 06:00:00|9070.7|9067.7|9066.1|9064.1|9073.6|9071.6|9053.4|9051.4|1976
1753254000000|2025-07-23 07:00:00|9065.3|9064.3|9061.5|9060.5|9075.8|9074.8|9048.8|9047.8|7743
1753257600000|2025-07-23 08:00:00|9061.8|9060.8|9070.9|9069.9|9075.9|9074.9|9059.6|9058.6|4509
1753261200000|2025-07-23 09:00:00|9070.5|9069.5|9078.8|9077.8|9081.3|9080.3|9066.9|9065.9|2680
1753264800000|2025-07-23 10:00:00|9078.5|9077.5|9069.1|9068.1|9080.8|9079.8|9068.6|9067.6|2416
1753268400000|2025-07-23 11:00:00|9069.4|9068.4|9065.6|9064.6|9070.7|9069.7|9062.9|9061.9|2077
1753272000000|2025-07-23 12:00:00|9065.7|9064.7|9065.9|9064.9|9074.4|9073.4|9063.6|9062.6|2208
1753275600000|2025-07-23 13:00:00|9066.5|9065.5|9066.4|9065.4|9078.1|9077.1|9053.9|9052.9|4362
1753279200000|2025-07-23 14:00:00|9066.9|9065.9|9069.7|9068.7|9078.3|9077.3|9061.4|9060.4|4033
1753282800000|2025-07-23 15:00:00|9069.9|9068.9|9083.7|9081.7|9091.9|9089.9|9055.7|9053.7|15267
1753286400000|2025-07-23 16:00:00|9083.2|9081.2|9097.5|9095.5|9102.6|9100.6|9082.5|9080.5|4353
1753290000000|2025-07-23 17:00:00|9097.7|9095.7|9100.4|9098.4|9102.7|9100.7|9086.4|9084.4|2059
1753293600000|2025-07-23 18:00:00|9100.7|9098.7|9100.9|9098.9|9106.6|9104.6|9096.9|9094.9|1248
1753297200000|2025-07-23 19:00:00|9101.4|9099.4|9111.8|9107.8|9112|9110|9097.6|9095.6|2919
1753300800000|2025-07-23 20:00:00|9112|9108|9116.1|9112.1|9116.7|9112.7|9108.4|9104.4|0
1753304400000|2025-07-23 21:00:00|9116.3|9112.3|9117.4|9113.4|9120.5|9116.5|9115.9|9111.9|0
1753308000000|2025-07-23 22:00:00|9117.5|9113.5|9116.4|9112.4|9118.4|9114.4|9116.1|9112.1|0
1753311600000|2025-07-23 23:00:00|9116.5|9112.5|9117|9113|9117.8|9113.8|9116.1|9112.1|0
1753315200000|2025-07-24 00:00:00|9116.8|9112.8|9107.4|9104.4|9116.8|9112.8|9103.6|9100.6|282
1753318800000|2025-07-24 01:00:00|9107.2|9104.2|9107.8|9104.8|9113.3|9110.3|9104.6|9101.6|184
1753322400000|2025-07-24 02:00:00|9107.6|9104.6|9109.1|9106.1|9111.5|9108.5|9106.6|9103.6|119
1753326000000|2025-07-24 03:00:00|9108.8|9105.8|9104.4|9101.4|9109.6|9106.6|9104.2|9101.2|77
1753329600000|2025-07-24 04:00:00|9104.2|9101.2|9108.7|9105.7|9109.2|9106.2|9100.2|9097.2|48
1753333200000|2025-07-24 05:00:00|9109|9106|9107.9|9104.9|9111.7|9108.7|9104.9|9101.9|446
1753336800000|2025-07-24 06:00:00|9107.6|9104.6|9104.6|9102.6|9117.8|9115.8|9101.6|9099.6|1635
1753340400000|2025-07-24 07:00:00|9103.7|9102.7|9109.2|9108.2|9120.8|9119.8|9102|9101|8583
1753344000000|2025-07-24 08:00:00|9109.4|9108.4|9153.3|9152.3|9154.6|9153.6|9109.4|9108.4|4633
1753347600000|2025-07-24 09:00:00|9152.6|9151.6|9150.4|9149.4|9158.1|9157.1|9146.9|9145.9|3911
1753351200000|2025-07-24 10:00:00|9150.3|9149.3|9146.2|9145.2|9153.1|9152.1|9140.8|9139.8|2911
1753354800000|2025-07-24 11:00:00|9146.1|9145.1|9150|9149|9153.1|9152.1|9141.8|9140.8|2713
1753358400000|2025-07-24 12:00:00|9149.4|9148.4|9150.4|9149.4|9157.2|9156.2|9145|9144|2799
1753362000000|2025-07-24 13:00:00|9150.3|9149.3|9139.9|9138.9|9151.9|9150.9|9128.6|9127.6|6242
1753365600000|2025-07-24 14:00:00|9140|9139|9143.9|9142.9|9155.7|9154.7|9133.8|9132.8|5291
1753369200000|2025-07-24 15:00:00|9144|9143|9136.9|9134.9|9159.1|9158.1|9127.4|9125.4|12538
1753372800000|2025-07-24 16:00:00|9136.6|9134.6|9146.7|9144.7|9153.3|9151.3|9131.8|9129.8|1922
1753376400000|2025-07-24 17:00:00|9146.4|9144.4|9142.4|9140.4|9151.8|9149.8|9142|9140|885
1753380000000|2025-07-24 18:00:00|9142.7|9140.7|9143.3|9141.3|9150.7|9148.7|9140.1|9138.1|801
1753383600000|2025-07-24 19:00:00|9142.8|9140.8|9133.4|9129.4|9149|9147|9129.3|9127.3|1799
1753387200000|2025-07-24 20:00:00|9133.7|9129.7|9137.3|9133.3|9138.1|9134.1|9132.2|9128.2|0
1753390800000|2025-07-24 21:00:00|9137.5|9133.5|9138.6|9134.6|9138.9|9134.9|9137.2|9133.2|0
1753394400000|2025-07-24 22:00:00|9138.8|9134.8|9140.8|9136.8|9143|9139|9137.4|9133.4|0
1753398000000|2025-07-24 23:00:00|9140.9|9136.9|9139.8|9135.8|9142.3|9138.3|9139.3|9135.3|0
1753401600000|2025-07-25 00:00:00|9140|9136|9140.2|9137.2|9147.5|9144.5|9136.2|9133.2|144
1753405200000|2025-07-25 01:00:00|9139.9|9136.9|9141.4|9138.4|9146.3|9143.3|9137.6|9134.6|63
1753408800000|2025-07-25 02:00:00|9141.2|9138.2|9141.7|9138.7|9146|9143|9140.6|9137.6|50
1753412400000|2025-07-25 03:00:00|9141.4|9138.4|9146|9143|9148.3|9145.3|9141.2|9138.2|50
1753416000000|2025-07-25 04:00:00|9145.8|9142.8|9135.4|9132.4|9145.8|9142.8|9134.2|9131.2|22
1753419600000|2025-07-25 05:00:00|9135.2|9132.2|9137.9|9134.9|9143.4|9140.4|9134.9|9131.9|96
1753423200000|2025-07-25 06:00:00|9137.6|9134.6|9141.9|9139.9|9151.2|9149.2|9137.6|9134.6|1257
1753426800000|2025-07-25 07:00:00|9141.5|9140.5|9102.1|9101.1|9142.5|9141.5|9098.7|9097.7|7657
1753430400000|2025-07-25 08:00:00|9103.2|9102.2|9105.5|9104.5|9109.6|9108.6|9094.5|9093.5|4364
1753434000000|2025-07-25 09:00:00|9105.7|9104.7|9113.2|9112.2|9117.6|9116.6|9101|9100|2093
1753437600000|2025-07-25 10:00:00|9113.4|9112.4|9103.3|9102.3|9113.6|9112.6|9102.2|9101.2|1854
1753441200000|2025-07-25 11:00:00|9103.2|9102.2|9096.6|9095.6|9108.9|9107.9|9094.1|9093.1|1998
1753444800000|2025-07-25 12:00:00|9097.1|9096.1|9107.1|9106.1|9109.6|9108.6|9097.1|9096.1|2038
1753448400000|2025-07-25 13:00:00|9107.5|9106.5|9107.2|9106.2|9111.2|9110.2|9094.9|9093.9|4983
1753452000000|2025-07-25 14:00:00|9106.8|9105.8|9122.9|9121.9|9127.8|9126.8|9098.4|9097.4|5370
1753455600000|2025-07-25 15:00:00|9123|9122|9108.5|9106.5|9127.4|9126.4|9106.7|9104.7|10932
1753459200000|2025-07-25 16:00:00|9108.7|9106.7|9122.5|9120.5|9123|9121|9106.8|9104.8|1597
1753462800000|2025-07-25 17:00:00|9122.7|9120.7|9133.7|9131.7|9135.6|9133.6|9121.5|9119.5|740
1753466400000|2025-07-25 18:00:00|9133.9|9131.9|9139.2|9137.2|9142.4|9140.4|9133.4|9131.4|793
1753470000000|2025-07-25 19:00:00|9139.5|9137.5|9146.2|9142.2|9147.1|9145.1|9138.2|9136.2|1329
1753473600000|2025-07-25 20:00:00|9146.1|9142.1|9147.7|9143.7|9148.3|9144.3|9143.7|9139.7|0
1753653600000|2025-07-27 22:00:00|9163.8|9159.8|9159.3|9155.3|9164.3|9160.3|9157.8|9153.8|0
1753657200000|2025-07-27 23:00:00|9159.4|9155.4|9161.9|9157.9|9165.2|9161.2|9158.7|9154.7|0
1753660800000|2025-07-28 00:00:00|9161.7|9157.7|9176.4|9173.4|9176.4|9173.4|9161.6|9157.6|300
1753664400000|2025-07-28 01:00:00|9175.6|9172.6|9168.9|9165.9|9175.6|9172.6|9162.9|9159.9|118
1753668000000|2025-07-28 02:00:00|9168.7|9165.7|9172.2|9169.2|9173.2|9170.2|9166.1|9163.1|69
1753671600000|2025-07-28 03:00:00|9171.7|9168.7|9168.8|9165.8|9171.7|9168.7|9166.9|9163.9|76
1753675200000|2025-07-28 04:00:00|9168.6|9165.6|9167.8|9164.8|9170.6|9167.6|9164.5|9161.5|116
1753678800000|2025-07-28 05:00:00|9167.6|9164.6|9167.8|9164.8|9173.1|9170.1|9166.2|9163.2|243
1753682400000|2025-07-28 06:00:00|9168.3|9165.3|9163|9161|9176.6|9174.6|9157.2|9155.2|1892
1753686000000|2025-07-28 07:00:00|9162|9163|9139.1|9138.1|9173.8|9172.8|9133.9|9132.9|7623
1753689600000|2025-07-28 08:00:00|9138.9|9137.9|9128.7|9127.7|9141.4|9140.4|9127.2|9126.2|2950
1753693200000|2025-07-28 09:00:00|9129.1|9128.1|9130.2|9129.2|9137.3|9136.3|9127.1|9126.1|2535
1753696800000|2025-07-28 10:00:00|9130|9129|9113.5|9112.5|9134.3|9133.3|9112.3|9111.3|2930
1753700400000|2025-07-28 11:00:00|9114|9113|9106.5|9105.5|9116.9|9115.9|9104.8|9103.8|2459
1753704000000|2025-07-28 12:00:00|9106.8|9105.8|9095.2|9094.2|9109.3|9108.3|9092.5|9091.5|2530
1753707600000|2025-07-28 13:00:00|9095.7|9094.7|9066.2|9065.2|9099.3|9098.3|9064.9|9063.9|6824
1753711200000|2025-07-28 14:00:00|9066|9065|9066.6|9065.6|9073.6|9072.6|9058.2|9057.2|6671
1753714800000|2025-07-28 15:00:00|9066.3|9065.3|9088.9|9086.9|9092|9090|9062.1|9061.1|13227
1753718400000|2025-07-28 16:00:00|9088.7|9086.7|9084|9082|9093.5|9091.5|9080.6|9078.6|1871
1753722000000|2025-07-28 17:00:00|9084.2|9082.2|9076.8|9074.8|9087.9|9085.9|9076.6|9074.6|1344
1753725600000|2025-07-28 18:00:00|9077.1|9075.1|9074.1|9072.1|9079|9077|9070.8|9068.8|1212
1753729200000|2025-07-28 19:00:00|9074.2|9072.2|9087.1|9083.1|9087.6|9085.6|9069|9067|2643
1753732800000|2025-07-28 20:00:00|9086.6|9082.6|9088.1|9084.1|9089|9085|9086.2|9082.2|0
1753736400000|2025-07-28 21:00:00|9088|9084|9089.4|9085.4|9089.7|9085.7|9087.9|9083.9|0
1753740000000|2025-07-28 22:00:00|9089.2|9085.2|9091.9|9087.9|9092.4|9088.4|9088.7|9084.7|0
1753743600000|2025-07-28 23:00:00|9092|9088|9091.9|9087.9|9092.4|9088.4|9090.5|9086.5|0
1753747200000|2025-07-29 00:00:00|9091.8|9087.8|9086.2|9083.2|9093.1|9090.1|9082.6|9079.6|210
1753750800000|2025-07-29 01:00:00|9086|9083|9084.7|9081.7|9091.9|9088.9|9084.2|9081.2|167
1753754400000|2025-07-29 02:00:00|9084.4|9081.4|9088.9|9085.9|9091|9088|9082.5|9079.5|28
1753758000000|2025-07-29 03:00:00|9089.1|9086.1|9091.4|9088.4|9091.4|9088.4|9084.1|9081.1|67
1753761600000|2025-07-29 04:00:00|9091.6|9088.6|9090.1|9087.1|9095.1|9092.1|9089.1|9086.1|71
1753765200000|2025-07-29 05:00:00|9090.3|9087.3|9095.6|9092.6|9097|9094|9089.3|9086.3|148
1753768800000|2025-07-29 06:00:00|9095.1|9092.1|9090.9|9088.9|9102|9100|9085.2|9083.2|2688
1753772400000|2025-07-29 07:00:00|9090.1|9089.1|9104.3|9103.3|9105.6|9104.6|9086.7|9085.7|7203
1753776000000|2025-07-29 08:00:00|9104.8|9103.8|9114|9113|9115.6|9114.6|9095.1|9094.1|3801
1753779600000|2025-07-29 09:00:00|9113.8|9112.8|9126.8|9125.8|9128.3|9127.3|9111.7|9110.7|4539
1753783200000|2025-07-29 10:00:00|9126.3|9125.3|9148.3|9147.3|9150.8|9149.8|9126.3|9125.3|5709
1753786800000|2025-07-29 11:00:00|9148.2|9147.2|9129.2|9128.2|9149.8|9148.8|9129.2|9128.2|5529
1753790400000|2025-07-29 12:00:00|9129.7|9128.7|9152.9|9151.9|9153.4|9152.4|9124.1|9123.1|3614
1753794000000|2025-07-29 13:00:00|9152.6|9151.6|9151.6|9150.6|9163.7|9162.7|9139.1|9138.1|6425
1753797600000|2025-07-29 14:00:00|9151.7|9150.7|9142.2|9141.2|9159.7|9158.7|9138.9|9137.9|6178
1753801200000|2025-07-29 15:00:00|9142.4|9141.4|9145.7|9143.7|9153.4|9151.4|9134.2|9132.2|12681
1753804800000|2025-07-29 16:00:00|9145.9|9143.9|9152.1|9150.1|9152.4|9150.4|9142.9|9140.9|1745
1753808400000|2025-07-29 17:00:00|9151.6|9149.6|9148.7|9146.7|9156.4|9154.4|9143|9141|1078
1753812000000|2025-07-29 18:00:00|9148.4|9146.4|9146.5|9144.5|9153.4|9151.4|9144.8|9142.8|547
1753815600000|2025-07-29 19:00:00|9146.3|9144.3|9144.9|9140.9|9149.3|9147.3|9135.6|9133.6|1915
1753819200000|2025-07-29 20:00:00|9145|9141|9143.5|9139.5|9145.9|9141.9|9142.2|9138.2|0
1753822800000|2025-07-29 21:00:00|9143.4|9139.4|9144.9|9140.9|9145.2|9141.2|9142.9|9138.9|0
1753826400000|2025-07-29 22:00:00|9144.8|9140.8|9147.3|9143.3|9147.8|9143.8|9144.4|9140.4|0
1753830000000|2025-07-29 23:00:00|9147.4|9143.4|9147.3|9143.3|9148.6|9144.6|9146.1|9142.1|0
1753833600000|2025-07-30 00:00:00|9149.1|9146.1|9155.8|9152.8|9157.1|9154.1|9140.6|9137.6|104
1753837200000|2025-07-30 01:00:00|9155.1|9152.1|9158|9155|9160.9|9157.9|9144.7|9141.7|245
1753840800000|2025-07-30 02:00:00|9157.7|9154.7|9160.2|9157.2|9164|9161|9157.2|9154.2|115
1753844400000|2025-07-30 03:00:00|9160.5|9157.5|9158.4|9155.4|9163.2|9160.2|9157.8|9154.8|112
1753848000000|2025-07-30 04:00:00|9158.1|9155.1|9163.2|9160.2|9164.4|9161.4|9157.3|9154.3|173
1753851600000|2025-07-30 05:00:00|9162.7|9159.7|9142|9139|9163.7|9160.7|9142|9139|895
1753855200000|2025-07-30 06:00:00|9141.7|9138.7|9119.5|9117.5|9146.8|9144.8|9119.5|9117.5|1270
1753858800000|2025-07-30 07:00:00|9118.7|9116.7|9092.6|9091.6|9120.7|9119.7|9090.9|9089.9|9700
1753862400000|2025-07-30 08:00:00|9093.1|9092.1|9117.7|9116.7|9123.4|9122.4|9091.7|9090.7|3822
1753866000000|2025-07-30 09:00:00|9117.6|9116.6|9115.3|9114.3|9122.7|9121.7|9110.8|9109.8|2896
1753869600000|2025-07-30 10:00:00|9115.6|9114.6|9109.8|9108.8|9118.5|9117.5|9105.5|9104.5|2536
1753873200000|2025-07-30 11:00:00|9110.2|9109.2|9104.8|9103.8|9117|9116|9104.4|9103.4|1801
1753876800000|2025-07-30 12:00:00|9104.3|9103.3|9119.9|9118.9|9122.3|9121.3|9099.8|9098.8|2697
1753880400000|2025-07-30 13:00:00|9119.5|9118.5|9134.2|9133.2|9138.3|9137.3|9117|9116|5210
1753884000000|2025-07-30 14:00:00|9133.3|9132.3|9130|9129|9140.8|9139.8|9125.2|9124.2|4513
1753887600000|2025-07-30 15:00:00|9129.7|9128.7|9142.4|9140.4|9143|9141|9126.1|9124.8|10725
1753891200000|2025-07-30 16:00:00|9142.2|9140.2|9142.1|9140.1|9148.4|9146.4|9137.4|9135.4|1902
1753894800000|2025-07-30 17:00:00|9141.8|9139.8|9145.9|9143.9|9148.3|9146.3|9136.7|9134.7|841
1753898400000|2025-07-30 18:00:00|9146.1|9144.1|9129.2|9127.2|9151.1|9149.1|9127.2|9125.2|2629
1753902000000|2025-07-30 19:00:00|9128.7|9126.7|9136.5|9132.5|9136.6|9133.8|9107.9|9105.9|2660
1753905600000|2025-07-30 20:00:00|9136.4|9132.4|9146.2|9142.2|9153.9|9149.9|9133.1|9129.1|0
1753909200000|2025-07-30 21:00:00|9146.3|9142.3|9156.3|9152.3|9157.4|9153.4|9146|9142|0
1753912800000|2025-07-30 22:00:00|9156.4|9152.4|9157|9153|9157.4|9153.4|9152.5|9148.5|0
1753916400000|2025-07-30 23:00:00|9156.9|9152.9|9158.5|9154.5|9162.9|9158.9|9156.7|9152.7|0
1753920000000|2025-07-31 00:00:00|9158.4|9154.4|9141.7|9138.7|9160.1|9156.1|9131.4|9128.4|296
1753923600000|2025-07-31 01:00:00|9142|9139|9134.1|9131.1|9143.6|9140.6|9132.8|9129.8|56
1753927200000|2025-07-31 02:00:00|9133.8|9130.8|9139.3|9136.3|9143.2|9140.2|9132.3|9129.3|79
1753930800000|2025-07-31 03:00:00|9139.8|9136.8|9138.1|9135.1|9140.3|9137.3|9134.6|9131.6|96
1753934400000|2025-07-31 04:00:00|9138.3|9135.3|9136.5|9133.5|9138.6|9135.6|9130|9127|133
1753938000000|2025-07-31 05:00:00|9136.2|9133.2|9131.9|9128.9|9137.4|9134.4|9124.8|9121.8|170
1753941600000|2025-07-31 06:00:00|9133.4|9130.4|9140.6|9138.6|9149.5|9147.5|9129.5|9127.5|2289
1753945200000|2025-07-31 07:00:00|9140|9139|9176.5|9175.5|9190.3|9189.3|9137.6|9136.6|9026
1753948800000|2025-07-31 08:00:00|9176.4|9175.4|9164.5|9163.5|9179.7|9178.7|9154.8|9153.8|3485
1753952400000|2025-07-31 09:00:00|9164.2|9163.2|9176.1|9175.1|9178.3|9177.3|9155.5|9154.5|2596
1753956000000|2025-07-31 10:00:00|9176.3|9175.3|9176.9|9175.9|9191.1|9190.1|9173.8|9172.8|3071
1753959600000|2025-07-31 11:00:00|9178|9177|9175.4|9174.4|9181.4|9180.4|9167.9|9166.9|2416
1753963200000|2025-07-31 12:00:00|9174.9|9173.9|9156.9|9155.9|9182.4|9181.4|9156|9155|2979
1753966800000|2025-07-31 13:00:00|9157.6|9156.6|9158.3|9157.3|9173.7|9172.7|9145.7|9144.7|7258
1753970400000|2025-07-31 14:00:00|9158.1|9157.1|9130.4|9129.4|9168.7|9167.7|9128.4|9127.4|6885
1753974000000|2025-07-31 15:00:00|9130.5|9129.5|9148.8|9146.8|9151.1|9149.1|9120.7|9119.7|25256
1753977600000|2025-07-31 16:00:00|9148.6|9146.6|9156.7|9154.7|9157.8|9155.8|9146|9144|1954
1753981200000|2025-07-31 17:00:00|9156.5|9154.5|9120.2|9118.2|9157.2|9155.2|9116.6|9114.6|2145
1753984800000|2025-07-31 18:00:00|9120|9118|9127.1|9125.1|9133.8|9131.8|9107.4|9105.4|1799
1753988400000|2025-07-31 19:00:00|9127.4|9125.4|9116.3|9112.3|9132|9130|9107.3|9105.3|3444
1753992000000|2025-07-31 20:00:00|9116.2|9112.2|9115.7|9111.7|9128.5|9124.5|9109|9105|1
1753995600000|2025-07-31 21:00:00|9115.6|9111.6|9111.7|9107.7|9120|9116|9111.6|9107.6|0
1753999200000|2025-07-31 22:00:00|9111.8|9107.8|9108.7|9104.7|9118.1|9114.1|9104.6|9100.6|0
1754002800000|2025-07-31 23:00:00|9108.8|9104.8|9112.3|9108.3|9112.8|9108.8|9105.9|9101.9|0
1754006400000|2025-08-01 00:00:00|9112.1|9108.1|9107.8|9104.8|9123.2|9120.2|9088|9085|387
1754010000000|2025-08-01 01:00:00|9107.6|9104.6|9124.5|9121.5|9127.1|9124.1|9107.3|9104.3|147
1754013600000|2025-08-01 02:00:00|9124.3|9121.3|9125.9|9122.9|9127.4|9124.4|9118.6|9115.6|190
1754017200000|2025-08-01 03:00:00|9127.4|9124.4|9118.4|9115.4|9130.7|9127.7|9118.1|9115.1|153
1754020800000|2025-08-01 04:00:00|9118.1|9115.1|9115.1|9112.1|9119|9116|9112.5|9109.5|98
1754024400000|2025-08-01 05:00:00|9114.8|9111.8|9104.7|9101.7|9119.3|9116.3|9099.8|9096.8|158
1754028000000|2025-08-01 06:00:00|9104|9101|9091.5|9089.5|9104.8|9102.8|9081|9079|1865
1754031600000|2025-08-01 07:00:00|9090.5|9091|9068.6|9067.6|9099.7|9098.7|9059.9|9058.9|12106
1754035200000|2025-08-01 08:00:00|9068.7|9067.7|9073.6|9072.6|9081.3|9080.3|9061.2|9060.2|4788
1754038800000|2025-08-01 09:00:00|9073.7|9072.7|9090.6|9089.6|9099.1|9098.1|9068|9067|3789
1754042400000|2025-08-01 10:00:00|9091.2|9090.2|9070.3|9069.3|9092.1|9091.1|9067.9|9066.9|2938
1754046000000|2025-08-01 11:00:00|9070.1|9069.1|9088.8|9087.8|9090.9|9089.9|9068.8|9067.8|3408
1754049600000|2025-08-01 12:00:00|9089.6|9088.6|9077.1|9076.1|9090.6|9089.6|9066.3|9065.3|6086
1754053200000|2025-08-01 13:00:00|9076.9|9075.9|9044.2|9043.2|9087.6|9086.6|9035.2|9034.2|8993
1754056800000|2025-08-01 14:00:00|9043.5|9042.5|9061.4|9060.4|9065.5|9064.5|9027.8|9026.8|9843
1754060400000|2025-08-01 15:00:00|9061.7|9060.7|9099.3|9097.3|9101.6|9099.6|9058.7|9057.7|18053
1754064000000|2025-08-01 16:00:00|9098.8|9096.8|9090.8|9088.8|9113.5|9111.5|9088.5|9086.5|2640
1754067600000|2025-08-01 17:00:00|9090.5|9088.5|9093.6|9091.6|9100.3|9098.3|9084.1|9082.1|1585
1754071200000|2025-08-01 18:00:00|9094.1|9092.1|9099|9097|9107.1|9105.1|9086.7|9084.7|1466
1754074800000|2025-08-01 19:00:00|9098.5|9096.5|9104.1|9100.1|9108|9106|9089.1|9087.1|3391
1754078400000|2025-08-01 20:00:00|9104.3|9100.3|9103.7|9099.7|9106.9|9102.9|9102.8|9098.8|0
1754258400000|2025-08-03 22:00:00|9106|9102|9108|9104|9109.1|9105.1|9095.9|9091.9|0
1754262000000|2025-08-03 23:00:00|9108.1|9104.1|9109.1|9105.1|9110.9|9106.9|9102.8|9098.8|0
1754265600000|2025-08-04 00:00:00|9109|9105|9112.2|9109.2|9117.6|9114.6|9099.3|9096.3|442
1754269200000|2025-08-04 01:00:00|9112.4|9109.4|9111.2|9108.2|9115.5|9112.5|9105.9|9102.9|290
1754272800000|2025-08-04 02:00:00|9111.4|9108.4|9111.2|9108.2|9114.4|9111.4|9107.5|9104.5|181
1754276400000|2025-08-04 03:00:00|9111.4|9108.4|9116.7|9113.7|9117.3|9114.3|9110.7|9107.7|94
1754280000000|2025-08-04 04:00:00|9116.9|9113.9|9103.7|9100.7|9116.9|9113.9|9099.1|9096.1|299
1754283600000|2025-08-04 05:00:00|9104.2|9101.2|9110.2|9107.2|9115.2|9112.2|9104.1|9101.1|218
1754287200000|2025-08-04 06:00:00|9110.5|9107.5|9099.2|9097.2|9117.8|9115.8|9085.5|9083.5|1812
1754290800000|2025-08-04 07:00:00|9098.3|9097.3|9103.4|9102.4|9107.1|9106.1|9067.3|9066.3|11132
1754294400000|2025-08-04 08:00:00|9104.1|9103.1|9112.6|9111.6|9114.3|9113.3|9098.2|9097.2|4751
1754298000000|2025-08-04 09:00:00|9112.8|9111.8|9091.4|9090.4|9117.6|9116.6|9091.1|9090.1|3795
1754301600000|2025-08-04 10:00:00|9091.9|9090.9|9093.2|9092.2|9102.1|9101.1|9089.2|9088.2|3020
1754305200000|2025-08-04 11:00:00|9092.9|9091.9|9106.1|9105.1|9108|9107|9083.9|9082.9|3253
1754308800000|2025-08-04 12:00:00|9106.4|9105.4|9111.1|9110.1|9114.2|9113.2|9104.7|9103.7|2751
1754312400000|2025-08-04 13:00:00|9110.8|9109.8|9104.8|9103.8|9111.5|9110.5|9096.7|9095.7|3938
1754316000000|2025-08-04 14:00:00|9105|9104|9116.2|9115.2|9118.6|9117.6|9096.1|9095.1|6052
1754319600000|2025-08-04 15:00:00|9116|9115|9121.4|9119.4|9129.4|9128.4|9114.5|9113.5|15442
1754323200000|2025-08-04 16:00:00|9121.5|9119.5|9130.5|9128.5|9132.7|9130.7|9120|9118|2380
1754326800000|2025-08-04 17:00:00|9130.8|9128.8|9135.4|9133.4|9142.5|9140.5|9130.7|9128.7|1864
1754330400000|2025-08-04 18:00:00|9134.9|9132.9|9146.6|9144.6|9149.7|9147.7|9134.1|9132.1|1667
1754334000000|2025-08-04 19:00:00|9146.4|9144.4|9159.7|9155.7|9160.1|9158.1|9145.4|9143.4|2776
1754337600000|2025-08-04 20:00:00|9160.3|9156.3|9167|9163|9169.1|9165.1|9158.8|9154.8|0
1754341200000|2025-08-04 21:00:00|9166.9|9162.9|9168.2|9164.2|9168.8|9164.8|9166.7|9162.7|0
1754344800000|2025-08-04 22:00:00|9168.5|9164.5|9165.7|9161.7|9169.5|9165.5|9163.4|9159.4|0
1754348400000|2025-08-04 23:00:00|9165.8|9161.8|9168.7|9164.7|9169|9165|9163.8|9159.8|0
1754352000000|2025-08-05 00:00:00|9168.6|9164.6|9161.8|9158.8|9168.8|9165.8|9148.7|9145.7|195
1754355600000|2025-08-05 01:00:00|9161.6|9158.6|9155.2|9152.2|9165.3|9162.3|9153.9|9150.9|84
1754359200000|2025-08-05 02:00:00|9154.9|9151.9|9155.5|9152.5|9160.2|9157.2|9152.9|9149.9|88
1754362800000|2025-08-05 03:00:00|9155.3|9152.3|9156.7|9153.7|9162|9159|9153.5|9150.5|50
1754366400000|2025-08-05 04:00:00|9156.4|9153.4|9160.3|9157.3|9160.9|9157.9|9155.2|9152.2|114
1754370000000|2025-08-05 05:00:00|9159.8|9156.8|9160.7|9157.7|9167.6|9164.6|9156.7|9153.7|224
1754373600000|2025-08-05 06:00:00|9161.4|9158.4|9172.9|9170.9|9176.4|9174.4|9155.2|9153.2|1628
1754377200000|2025-08-05 07:00:00|9172.1|9171.1|9152|9151|9184.1|9183.1|9144.2|9143.2|8974
1754380800000|2025-08-05 08:00:00|9152.2|9151.2|9157.7|9156.7|9163.3|9162.3|9148.9|9147.9|3262
1754384400000|2025-08-05 09:00:00|9157.9|9156.9|9155.9|9154.9|9164.8|9163.8|9152.4|9151.4|2454
1754388000000|2025-08-05 10:00:00|9156|9155|9166.2|9165.2|9167.7|9166.7|9155.8|9154.8|3558
1754391600000|2025-08-05 11:00:00|9165.8|9164.8|9172.1|9171.1|9177.1|9176.1|9165.8|9164.8|3495
1754395200000|2025-08-05 12:00:00|9172.2|9171.2|9165.2|9164.2|9175.2|9174.2|9158.1|9157.1|3481
1754398800000|2025-08-05 13:00:00|9165.4|9164.4|9160.8|9159.8|9178.4|9177.4|9159.6|9158.6|6060
1754402400000|2025-08-05 14:00:00|9156.6|9155.6|9143.5|9142.5|9160.2|9159.2|9140.1|9139.1|9099
1754406000000|2025-08-05 15:00:00|9142.8|9141.8|9147.7|9145.7|9149|9147|9126.8|9125.8|15168
1754409600000|2025-08-05 16:00:00|9147.5|9145.5|9148|9146|9154.8|9152.8|9139.4|9137.4|1741
1754413200000|2025-08-05 17:00:00|9147.7|9145.7|9154.8|9152.8|9157.2|9155.2|9143.1|9141.1|858
1754416800000|2025-08-05 18:00:00|9154.5|9152.5|9150|9148|9157.6|9155.6|9142.9|9140.9|919
1754420400000|2025-08-05 19:00:00|9150.2|9148.2|9154.1|9150.1|9160.3|9158.3|9149.5|9147.5|1350
1754424000000|2025-08-05 20:00:00|9154|9150|9154|9150|9159.1|9155.1|9150.6|9146.6|0
1754427600000|2025-08-05 21:00:00|9153.9|9149.9|9153.4|9149.4|9155.7|9151.7|9152.5|9148.5|0
1754431200000|2025-08-05 22:00:00|9153.5|9149.5|9153.1|9149.1|9156.5|9152.5|9146.3|9142.3|0
1754434800000|2025-08-05 23:00:00|9153|9149|9149.7|9145.7|9155.3|9151.3|9149.2|9145.2|0
1754438400000|2025-08-06 00:00:00|9149.6|9145.6|9158.8|9155.8|9167.2|9164.2|9148.2|9145.1|204
1754442000000|2025-08-06 01:00:00|9159.3|9156.3|9166.4|9163.4|9167.5|9164.5|9154.9|9151.9|50
1754445600000|2025-08-06 02:00:00|9166.6|9163.6|9175.6|9172.6|9176.1|9173.1|9164.7|9161.7|81
1754449200000|2025-08-06 03:00:00|9175.9|9172.9|9174.7|9171.7|9177.2|9174.2|9169|9166|78
1754452800000|2025-08-06 04:00:00|9175|9172|9178.2|9175.2|9179.2|9176.2|9171.2|9168.2|96
1754456400000|2025-08-06 05:00:00|9178.1|9175.1|9180.7|9177.7|9186|9183|9175.1|9172.1|426
1754460000000|2025-08-06 06:00:00|9181|9178|9177.4|9175.4|9185.9|9183.9|9174.4|9172.4|1557
1754463600000|2025-08-06 07:00:00|9176.8|9175.8|9163.1|9162.1|9180.5|9179.5|9154.5|9153.5|6728
1754467200000|2025-08-06 08:00:00|9163.3|9162.3|9155.6|9154.6|9167.8|9166.8|9153.4|9152.4|2471
1754470800000|2025-08-06 09:00:00|9155.5|9154.5|9165.8|9164.8|9168.7|9167.7|9154|9153|2133
1754474400000|2025-08-06 10:00:00|9165.4|9164.4|9163.2|9162.2|9171|9170|9157.6|9156.6|2400
1754478000000|2025-08-06 11:00:00|9162.6|9161.6|9163.5|9162.5|9165.3|9164.3|9152.3|9151.3|1744
1754481600000|2025-08-06 12:00:00|9163.8|9162.8|9165.3|9164.3|9173.1|9172.1|9160.5|9159.5|2215
1754485200000|2025-08-06 13:00:00|9165|9164|9162.8|9161.8|9176.4|9175.4|9162|9161|4994
1754488800000|2025-08-06 14:00:00|9163.2|9162.2|9158.7|9157.7|9174.8|9173.8|9157.3|9156.3|5208
1754492400000|2025-08-06 15:00:00|9158.9|9157.9|9132.5|9130.5|9166.5|9165.5|9130.7|9128.7|15746
1754496000000|2025-08-06 16:00:00|9132|9130|9132.9|9130.9|9138.8|9136.8|9126.5|9124.5|2005
1754499600000|2025-08-06 17:00:00|9133.1|9131.1|9126.5|9124.5|9138|9136|9124.4|9122.4|904
1754503200000|2025-08-06 18:00:00|9126.8|9124.8|9118.2|9116.2|9132|9130|9114.9|9112.9|1128
1754506800000|2025-08-06 19:00:00|9117.9|9115.9|9124.6|9120.6|9131.9|9129.9|9117.4|9115.4|2307
1754510400000|2025-08-06 20:00:00|9124.5|9120.5|9126.4|9122.4|9126.6|9122.6|9121.7|9117.7|0
1754514000000|2025-08-06 21:00:00|9126.3|9122.3|9125.2|9121.2|9129.2|9125.2|9116.2|9112.2|0
1754517600000|2025-08-06 22:00:00|9125.3|9121.3|9138.6|9134.6|9142.9|9138.9|9122.7|9118.7|0
1754521200000|2025-08-06 23:00:00|9138.7|9134.7|9126.1|9122.1|9142.5|9138.5|9126.1|9122.1|0
1754524800000|2025-08-07 00:00:00|9126|9122|9129.2|9126.2|9137.1|9134.1|9125.7|9121.7|125
1754528400000|2025-08-07 01:00:00|9129|9126|9134.6|9131.6|9139.5|9136.5|9127.5|9124.5|244
1754532000000|2025-08-07 02:00:00|9134.1|9131.1|9134.1|9131.1|9140.1|9137.1|9132|9129|83
1754535600000|2025-08-07 03:00:00|9133.8|9130.8|9138.7|9135.7|9144.4|9141.4|9133.8|9130.8|153
1754539200000|2025-08-07 04:00:00|9138.2|9135.2|9144.1|9141.1|9145.8|9142.8|9137.6|9134.6|242
1754542800000|2025-08-07 05:00:00|9143.9|9140.9|9142.1|9139.1|9144.8|9141.8|9137.8|9134.8|163
1754546400000|2025-08-07 06:00:00|9142.4|9139.4|9141.1|9139.1|9148.2|9146.2|9131.1|9129.1|1623
1754550000000|2025-08-07 07:00:00|9141.6|9139.6|9140.3|9139.3|9148.8|9147.8|9127.2|9126.2|7503
1754553600000|2025-08-07 08:00:00|9139.7|9138.7|9136.6|9135.6|9148.1|9147.1|9131|9130|6039
1754557200000|2025-08-07 09:00:00|9136.5|9135.5|9137.6|9136.6|9146.6|9145.6|9133.2|9132.2|4413
1754560800000|2025-08-07 10:00:00|9137.5|9136.5|9115.6|9114.6|9138.8|9137.8|9115.1|9114.1|4674
1754564400000|2025-08-07 11:00:00|9116.3|9115.3|9096.8|9095.8|9119.8|9118.8|9087.5|9086.5|10032
1754568000000|2025-08-07 12:00:00|9096.9|9095.9|9100.7|9099.7|9107.5|9106.5|9084.5|9083.5|4920
1754571600000|2025-08-07 13:00:00|9101.3|9100.3|9103.8|9102.8|9122.4|9121.4|9100.5|9099.5|6742
1754575200000|2025-08-07 14:00:00|9104|9103|9105.4|9104.4|9111.2|9110.2|9085.7|9084.7|7983
1754578800000|2025-08-07 15:00:00|9105.7|9104.7|9093.8|9091.8|9108.1|9107.1|9090.3|9088.3|14358
1754582400000|2025-08-07 16:00:00|9093.6|9091.6|9090.9|9088.9|9104.9|9102.9|9085.9|9083.9|3185
1754586000000|2025-08-07 17:00:00|9091.2|9089.2|9090|9088|9095.2|9093.2|9078.8|9076.8|1965
1754589600000|2025-08-07 18:00:00|9090.3|9088.3|9086.1|9084.1|9092|9090|9076.1|9074.1|1256
1754593200000|2025-08-07 19:00:00|9086.4|9084.4|9089.8|9085.8|9093|9091|9082.8|9080.8|2004
1754596800000|2025-08-07 20:00:00|9089.7|9085.7|9095.6|9091.6|9095.9|9091.9|9089.6|9085.6|0
1754600400000|2025-08-07 21:00:00|9095.5|9091.5|9095.3|9091.3|9096|9092|9094.6|9090.6|0
1754604000000|2025-08-07 22:00:00|9095.1|9091.1|9099.9|9095.9|9102|9098|9094.6|9090.6|0
1754607600000|2025-08-07 23:00:00|9100|9096|9095.9|9091.9|9100.6|9096.6|9095.6|9091.6|0
1754611200000|2025-08-08 00:00:00|9096|9092|9112.8|9109.8|9115.3|9112.3|9089|9086|251
1754614800000|2025-08-08 01:00:00|9113.3|9110.3|9108.4|9105.4|9114.6|9111.6|9102.7|9099.7|109
1754618400000|2025-08-08 02:00:00|9108.6|9105.6|9119.4|9116.4|9121.8|9118.8|9108.6|9105.6|157
1754622000000|2025-08-08 03:00:00|9119.7|9116.7|9112.4|9109.4|9121.1|9118.1|9112.2|9109.2|86
1754625600000|2025-08-08 04:00:00|9112.7|9109.7|9114.8|9111.8|9116.2|9113.2|9108.5|9105.5|57
1754629200000|2025-08-08 05:00:00|9115|9112|9101.8|9098.8|9116.1|9113.1|9100.3|9097.3|344
1754632800000|2025-08-08 06:00:00|9101.5|9098.5|9120.6|9118.6|9121.7|9119.7|9100.7|9098.5|1372
1754636400000|2025-08-08 07:00:00|9119.6|9118.8|9110.4|9109.4|9127.5|9126.5|9103|9102|7575
1754640000000|2025-08-08 08:00:00|9110.3|9109.3|9099.7|9098.7|9111.4|9110.4|9099|9098|3466
1754643600000|2025-08-08 09:00:00|9099.6|9098.6|9096.2|9095.2|9099.6|9098.6|9089.5|9088.5|3736
1754647200000|2025-08-08 10:00:00|9096.7|9095.7|9103.8|9102.8|9109.3|9108.3|9096.7|9095.7|2423
1754650800000|2025-08-08 11:00:00|9103.7|9102.7|9096.2|9095.2|9105|9104|9093.7|9092.7|3452
1754654400000|2025-08-08 12:00:00|9096|9095|9094.7|9093.7|9098.1|9097.1|9085.7|9084.7|4015
1754658000000|2025-08-08 13:00:00|9094.4|9093.4|9088.2|9087.2|9098.9|9097.9|9087|9086|5605
1754661600000|2025-08-08 14:00:00|9089.5|9088.5|9093.9|9092.9|9096.7|9095.7|9079.9|9078.9|8921
1754665200000|2025-08-08 15:00:00|9093.5|9092.5|9099.5|9097.5|9101.8|9099.8|9086|9084|12572
1754668800000|2025-08-08 16:00:00|9099.2|9097.2|9100.7|9098.7|9108.4|9106.4|9097.5|9095.5|1955
1754672400000|2025-08-08 17:00:00|9100.4|9098.4|9098.9|9096.9|9104.6|9102.6|9096.5|9094.5|1302
1754676000000|2025-08-08 18:00:00|9099.4|9097.4|9099|9097|9105.5|9103.5|9098.1|9096.1|1168
1754679600000|2025-08-08 19:00:00|9099.1|9097.1|9094.5|9090.5|9101.2|9099.2|9089|9087|2239
1754683200000|2025-08-08 20:00:00|9094.4|9090.4|9101.9|9097.9|9102.4|9098.4|9093.7|9089.7|0
1754863200000|2025-08-10 22:00:00|9100.1|9096.1|9099.1|9095.1|9102.2|9098.2|9097.8|9093.8|0
1754866800000|2025-08-10 23:00:00|9099|9095|9095.1|9091.1|9100.6|9096.6|9094|9090|0
1754870400000|2025-08-11 00:00:00|9095|9091|9103.7|9100.7|9105.2|9102.2|9092.1|9089.1|177
1754874000000|2025-08-11 01:00:00|9104.2|9101.2|9106.4|9103.4|9106.7|9103.7|9100.7|9097.7|106
1754877600000|2025-08-11 02:00:00|9106.1|9103.1|9104.5|9101.5|9108.3|9105.3|9101.5|9098.5|28
1754881200000|2025-08-11 03:00:00|9104.3|9101.3|9103.2|9100.2|9106|9103|9101.9|9098.9|86
1754884800000|2025-08-11 04:00:00|9102.7|9099.7|9100.1|9097.1|9103.3|9100.3|9097.9|9094.9|24
1754888400000|2025-08-11 05:00:00|9099.9|9096.9|9100.5|9097.5|9101.8|9098.8|9096.8|9093.8|126
1754892000000|2025-08-11 06:00:00|9100.7|9097.7|9113|9111|9114|9112|9095.1|9093.1|1185
1754895600000|2025-08-11 07:00:00|9112.1|9111.1|9122.2|9121.2|9134.3|9133.3|9108|9107|8641
1754899200000|2025-08-11 08:00:00|9123|9122|9114.1|9113.1|9123.1|9122.1|9107.7|9106.7|3947
1754902800000|2025-08-11 09:00:00|9114.7|9113.7|9116.6|9115.6|9118.8|9117.8|9107|9106|2695
1754906400000|2025-08-11 10:00:00|9116.5|9115.5|9118.3|9117.3|9123.8|9122.8|9111.9|9110.9|2498
1754910000000|2025-08-11 11:00:00|9117.7|9116.7|9128.5|9127.5|9129|9128|9116.5|9115.5|2313
1754913600000|2025-08-11 12:00:00|9128.3|9127.3|9124.5|9123.5|9130.4|9129.4|9121.5|9120.5|2925
1754917200000|2025-08-11 13:00:00|9124.7|9123.7|9126|9125|9138.3|9137.3|9121.4|9120.4|4052
1754920800000|2025-08-11 14:00:00|9126.3|9125.3|9124.4|9123.4|9138.2|9137.2|9122.1|9121.1|5531
1754924400000|2025-08-11 15:00:00|9124.3|9123.3|9135.1|9133.1|9136.1|9134.1|9121.7|9120.7|9102
1754928000000|2025-08-11 16:00:00|9135.3|9133.3|9132.5|9130.5|9140.2|9138.2|9130.1|9128.1|1451
1754931600000|2025-08-11 17:00:00|9132|9130|9126.7|9124.7|9133|9131|9121.7|9119.7|822
1754935200000|2025-08-11 18:00:00|9126.9|9124.9|9127.2|9125.2|9131|9129|9122.3|9120.3|938
1754938800000|2025-08-11 19:00:00|9126.9|9124.9|9135.1|9131.1|9135.5|9133.5|9123.4|9121.4|1352
1754942400000|2025-08-11 20:00:00|9135|9131|9133|9129|9135.9|9131.9|9130.9|9126.9|0
1754946000000|2025-08-11 21:00:00|9132.9|9128.9|9133|9129|9133.4|9129.4|9132.1|9128.1|0
1754949600000|2025-08-11 22:00:00|9133.3|9129.3|9135.4|9131.4|9136.1|9132.1|9130.8|9126.8|0
1754953200000|2025-08-11 23:00:00|9135.2|9131.2|9135.9|9131.9|9136.3|9132.3|9133.3|9129.3|0
1754956800000|2025-08-12 00:00:00|9135.8|9131.8|9139.7|9136.7|9145.9|9142.9|9132.4|9129.4|79
1754960400000|2025-08-12 01:00:00|9139.5|9136.5|9141.3|9138.3|9143.8|9140.8|9137.1|9134.1|72
1754964000000|2025-08-12 02:00:00|9141.6|9138.6|9139.8|9136.8|9146.5|9143.5|9139.6|9136.6|45
1754967600000|2025-08-12 03:00:00|9140|9137|9143.9|9140.9|9145.4|9142.4|9139.8|9136.8|38
1754971200000|2025-08-12 04:00:00|9143.7|9140.7|9151.2|9148.2|9155|9152|9143.4|9140.4|66
1754974800000|2025-08-12 05:00:00|9150.9|9147.9|9147.3|9144.3|9153|9150|9138.9|9135.9|193
1754978400000|2025-08-12 06:00:00|9147.1|9144.1|9144.4|9142.4|9148|9146|9136.2|9134.2|1143
1754982000000|2025-08-12 07:00:00|9143.6|9142.6|9152.8|9151.8|9166.8|9165.8|9143.6|9142.6|7466
1754985600000|2025-08-12 08:00:00|9152.7|9151.7|9153.5|9152.5|9158.8|9157.8|9146.5|9145.5|3154
1754989200000|2025-08-12 09:00:00|9153.7|9152.7|9153.6|9152.6|9165.8|9164.8|9151.9|9150.9|3133
1754992800000|2025-08-12 10:00:00|9154|9153|9146.7|9145.7|9155.5|9154.5|9142.1|9141.1|2681
1754996400000|2025-08-12 11:00:00|9146.5|9145.5|9133.5|9132.5|9146.9|9145.9|9132.8|9131.8|2681
1755000000000|2025-08-12 12:00:00|9133.1|9132.1|9150.1|9149.1|9152.7|9151.7|9129.3|9128.3|5086
1755003600000|2025-08-12 13:00:00|9150|9149|9139|9138|9151.7|9150.7|9125.2|9124.2|6538
1755007200000|2025-08-12 14:00:00|9138.8|9137.8|9141.7|9140.7|9147.1|9146.1|9119.3|9118.3|6136
1755010800000|2025-08-12 15:00:00|9142|9141|9156.4|9154.4|9157.3|9155.3|9141.7|9140.7|10758
1755014400000|2025-08-12 16:00:00|9156.1|9154.1|9157.2|9155.2|9158.2|9156.2|9151.1|9149.1|909
1755018000000|2025-08-12 17:00:00|9157.4|9155.4|9164.3|9162.3|9165.6|9163.6|9154.3|9152.3|795
1755021600000|2025-08-12 18:00:00|9164.5|9162.5|9163.4|9161.4|9170.7|9168.7|9160.4|9158.4|1446
1755025200000|2025-08-12 19:00:00|9163.6|9161.6|9172.5|9168.5|9172.6|9169.7|9162.6|9160.6|1489
1755028800000|2025-08-12 20:00:00|9171.5|9167.5|9173.1|9169.1|9173.9|9169.9|9170|9166|0
1755032400000|2025-08-12 21:00:00|9173|9169|9171.2|9167.2|9173.1|9169.1|9170.8|9166.8|0
1755036000000|2025-08-12 22:00:00|9171.4|9167.4|9170.5|9166.5|9172.9|9168.9|9169.9|9165.9|0
1755039600000|2025-08-12 23:00:00|9170.4|9166.4|9175.1|9171.1|9175.3|9171.3|9170.1|9166.1|0
1755043200000|2025-08-13 00:00:00|9174.9|9170.9|9162.7|9159.7|9175.1|9171.1|9158.7|9155.7|324
1755046800000|2025-08-13 01:00:00|9162.5|9159.5|9158.8|9155.8|9164.2|9161.2|9156.5|9153.5|133
1755050400000|2025-08-13 02:00:00|9158.6|9155.6|9166.1|9163.1|9167.1|9164.1|9157.3|9154.3|74
1755054000000|2025-08-13 03:00:00|9165.8|9162.8|9170|9167|9171.2|9168.2|9164.4|9161.4|87
1755057600000|2025-08-13 04:00:00|9170.3|9167.3|9171.2|9168.2|9174.3|9171.3|9169.3|9166.3|174
1755061200000|2025-08-13 05:00:00|9171.4|9168.4|9173.1|9170.1|9175.3|9172.3|9168.4|9165.4|196
1755064800000|2025-08-13 06:00:00|9172.8|9169.8|9168.4|9166.4|9173.1|9171.1|9161.8|9159.8|987
1755068400000|2025-08-13 07:00:00|9168.1|9167.1|9166.2|9165.2|9184|9183|9163.5|9162.5|6881
1755072000000|2025-08-13 08:00:00|9166.3|9165.3|9166.6|9165.6|9167.8|9166.8|9155.2|9154.2|3355
1755075600000|2025-08-13 09:00:00|9166.7|9165.7|9157.3|9156.3|9168.2|9167.2|9155.9|9154.9|2872
1755079200000|2025-08-13 10:00:00|9157.8|9156.8|9158.9|9157.9|9162.1|9161.1|9152|9151|3125
1755082800000|2025-08-13 11:00:00|9158.2|9157.2|9169.2|9168.2|9170|9169|9154.5|9153.5|3047
1755086400000|2025-08-13 12:00:00|9169.3|9168.3|9164.3|9163.3|9171.6|9170.6|9162.8|9161.8|2200
1755090000000|2025-08-13 13:00:00|9164.2|9163.2|9155.7|9154.7|9170.6|9169.6|9143.9|9142.9|4706
1755093600000|2025-08-13 14:00:00|9155.9|9154.9|9156.9|9155.9|9166.5|9165.5|9151.7|9150.7|4521
1755097200000|2025-08-13 15:00:00|9156.7|9155.7|9128|9126|9168.2|9167.2|9126.7|9124.7|15745
1755100800000|2025-08-13 16:00:00|9128.2|9126.2|9133.3|9131.3|9136.4|9134.4|9127.8|9125.8|1531
1755104400000|2025-08-13 17:00:00|9133.5|9131.5|9132.7|9130.7|9138.2|9136.2|9130.3|9128.3|989
1755108000000|2025-08-13 18:00:00|9132.9|9130.9|9143.4|9141.4|9148.2|9146.2|9131.7|9129.7|701
1755111600000|2025-08-13 19:00:00|9143.2|9141.2|9156.5|9152.5|9158.5|9156.5|9142.4|9140.4|1527
1755115200000|2025-08-13 20:00:00|9156.9|9152.9|9153.6|9149.6|9159.7|9155.7|9153|9149|0
1755118800000|2025-08-13 21:00:00|9153.5|9149.5|9157.9|9153.9|9158.1|9154.1|9153.3|9149.3|0
1755122400000|2025-08-13 22:00:00|9157.7|9153.7|9159.3|9155.3|9159.7|9155.7|9153.4|9149.4|0
1755126000000|2025-08-13 23:00:00|9159.2|9155.2|9158.6|9154.6|9160.8|9156.8|9157.8|9153.8|0
1755129600000|2025-08-14 00:00:00|9158.7|9154.7|9158.4|9155.4|9164.9|9161.9|9153.7|9150.7|261
1755133200000|2025-08-14 01:00:00|9158.9|9155.9|9158.2|9155.2|9161|9158|9153.7|9150.7|254
1755136800000|2025-08-14 02:00:00|9158.5|9155.5|9155.1|9152.1|9159.7|9156.7|9152.4|9149.4|94
1755140400000|2025-08-14 03:00:00|9154.8|9151.8|9149.2|9146.2|9155.3|9152.3|9147.1|9144.1|165
1755144000000|2025-08-14 04:00:00|9149.7|9146.7|9150.6|9147.6|9152.6|9149.6|9148.6|9145.6|137
1755147600000|2025-08-14 05:00:00|9150.8|9147.8|9143.1|9140.1|9151.1|9148.1|9138|9135|341
1755151200000|2025-08-14 06:00:00|9143.9|9140.9|9144.2|9142.2|9154|9152|9139|9137|1666
1755154800000|2025-08-14 07:00:00|9144.4|9142.4|9153.6|9152.6|9154.6|9153.6|9134.3|9133.3|5957
1755158400000|2025-08-14 08:00:00|9153.9|9152.9|9161.1|9160.1|9162.5|9161.5|9152.2|9151.2|3540
1755162000000|2025-08-14 09:00:00|9161.2|9160.2|9159.9|9158.9|9167|9166|9157.5|9156.5|2357
1755165600000|2025-08-14 10:00:00|9159.6|9158.6|9158.3|9157.3|9161.6|9160.6|9155.4|9154.4|1648
1755169200000|2025-08-14 11:00:00|9157.8|9156.8|9174.4|9173.4|9174.4|9173.4|9157.8|9156.8|2511
1755172800000|2025-08-14 12:00:00|9174.2|9173.2|9157.1|9156.1|9176.4|9175.4|9153.1|9152.1|5374
1755176400000|2025-08-14 13:00:00|9157.2|9156.2|9161.5|9160.5|9163.1|9162.1|9151.5|9150.5|4723
1755180000000|2025-08-14 14:00:00|9161.1|9160.1|9160.7|9159.7|9171.6|9170.6|9158.9|9157.9|4676
1755183600000|2025-08-14 15:00:00|9161.3|9160.3|9186.2|9184.2|9188.1|9186.1|9159.3|9158.3|14087
1755187200000|2025-08-14 16:00:00|9185.7|9183.7|9191.3|9189.3|9192.6|9190.6|9180.5|9178.5|2637
1755190800000|2025-08-14 17:00:00|9191.5|9189.5|9200.9|9198.9|9200.9|9198.9|9189.9|9187.9|1733
1755194400000|2025-08-14 18:00:00|9200.6|9198.6|9205.7|9203.7|9208.3|9206.3|9194.7|9192.7|1788
1755198000000|2025-08-14 19:00:00|9205.2|9203.2|9212.9|9208.9|9214.9|9212.9|9203.8|9201.8|1784
1755201600000|2025-08-14 20:00:00|9212.7|9208.7|9213.1|9209.1|9213.9|9209.9|9207.4|9203.4|0
1755205200000|2025-08-14 21:00:00|9213.2|9209.2|9212.5|9208.5|9213.6|9209.6|9211.9|9207.9|0
1755208800000|2025-08-14 22:00:00|9212.4|9208.4|9215|9211|9215.4|9211.4|9211.2|9207.2|0
1755212400000|2025-08-14 23:00:00|9215.1|9211.1|9214.3|9210.3|9216.5|9212.5|9213.5|9209.5|0
1755216000000|2025-08-15 00:00:00|9214.4|9210.4|9220.9|9217.9|9223.8|9220.8|9214.1|9210.1|291
1755219600000|2025-08-15 01:00:00|9220.6|9217.6|9219.8|9216.8|9223.6|9220.6|9216.8|9213.8|113
1755223200000|2025-08-15 02:00:00|9220.1|9217.1|9221.3|9218.3|9223.3|9220.3|9218.1|9215.1|44
1755226800000|2025-08-15 03:00:00|9220.8|9217.8|9217.4|9214.4|9221|9218|9215.6|9212.6|173
1755230400000|2025-08-15 04:00:00|9217.6|9214.6|9222.2|9219.2|9222.9|9219.9|9217.6|9214.6|120
1755234000000|2025-08-15 05:00:00|9221.9|9218.9|9224.1|9221.1|9225.1|9222.1|9219.4|9216.4|188
1755237600000|2025-08-15 06:00:00|9223.6|9220.6|9216.4|9214.4|9229.7|9227.7|9216.4|9214.4|1936
1755241200000|2025-08-15 07:00:00|9216|9215|9190.5|9189.5|9227.3|9226.3|9182|9181|9700
1755244800000|2025-08-15 08:00:00|9190.4|9189.4|9167.8|9166.8|9192.7|9191.7|9165.5|9164.5|5060
1755248400000|2025-08-15 09:00:00|9167.5|9166.5|9175|9174|9187.8|9186.8|9165|9164|9019
1755252000000|2025-08-15 10:00:00|9175.7|9174.7|9188.9|9187.9|9190.2|9189.2|9173.7|9172.7|3678
1755255600000|2025-08-15 11:00:00|9188.6|9187.6|9173.9|9172.9|9189.9|9188.9|9173|9172|3173
1755259200000|2025-08-15 12:00:00|9173.7|9172.7|9159.2|9158.2|9174.2|9173.2|9159.2|9158.2|4391
1755262800000|2025-08-15 13:00:00|9159.5|9158.5|9149.4|9148.4|9164.5|9163.5|9146.1|9145.1|5113
1755266400000|2025-08-15 14:00:00|9149.2|9148.2|9144.9|9143.9|9149.2|9148.2|9129.7|9128.7|5948
1755270000000|2025-08-15 15:00:00|9145|9144|9137.7|9135.7|9151.4|9150.4|9127.2|9125.2|14071
1755273600000|2025-08-15 16:00:00|9137.5|9135.5|9141.2|9139.2|9145.7|9143.7|9137.5|9135.5|2027
1755277200000|2025-08-15 17:00:00|9140.7|9138.7|9147.2|9145.2|9148.8|9146.8|9139.8|9137.8|994
1755280800000|2025-08-15 18:00:00|9146.7|9144.7|9148.3|9146.3|9151.1|9149.1|9143.2|9141.2|985
1755284400000|2025-08-15 19:00:00|9149.1|9147.1|9149.2|9145.2|9152.6|9150.6|9141.9|9139.9|1926
1755288000000|2025-08-15 20:00:00|9149.1|9145.1|9145.6|9141.6|9149.3|9145.3|9143.7|9139.7|0
1755468000000|2025-08-17 22:00:00|9156.8|9152.8|9160.2|9156.2|9160.7|9156.7|9156.3|9152.3|0
1755471600000|2025-08-17 23:00:00|9160.3|9156.3|9168.3|9164.3|9168.3|9164.3|9159.5|9155.5|0
1755475200000|2025-08-18 00:00:00|9168.2|9164.2|9162|9159|9168.6|9164.6|9155.9|9152.9|172
1755478800000|2025-08-18 01:00:00|9161.6|9158.6|9161.8|9158.8|9165.2|9162.2|9158.5|9155.5|88
1755482400000|2025-08-18 02:00:00|9161.6|9158.6|9161.9|9158.9|9165.2|9162.2|9160.3|9157.3|36
1755486000000|2025-08-18 03:00:00|9162.2|9159.2|9167.4|9164.4|9168.7|9165.7|9161.9|9158.9|177
1755489600000|2025-08-18 04:00:00|9167.2|9164.2|9167.7|9164.7|9170|9167|9165.8|9162.8|93
1755493200000|2025-08-18 05:00:00|9167.9|9164.9|9163.9|9160.9|9169.1|9166.1|9163|9160|74
1755496800000|2025-08-18 06:00:00|9164.2|9161.9|9163.1|9161.1|9167.9|9165.9|9153.5|9151.5|1178
1755500400000|2025-08-18 07:00:00|9162.1|9160.1|9138.3|9137.3|9166.2|9165.2|9137.2|9136.2|6110
1755504000000|2025-08-18 08:00:00|9137.9|9136.9|9139.2|9138.2|9146|9145|9136.5|9135.5|3024
1755507600000|2025-08-18 09:00:00|9139.5|9138.5|9130.5|9129.5|9144|9143|9128.9|9127.9|3268
1755511200000|2025-08-18 10:00:00|9130.2|9129.2|9131.5|9130.5|9134.1|9133.1|9126.6|9125.6|2947
1755514800000|2025-08-18 11:00:00|9131.6|9130.6|9131.7|9130.7|9138|9137|9129|9128|2685
1755518400000|2025-08-18 12:00:00|9133.1|9132.1|9134.6|9133.6|9140.8|9139.8|9129.2|9128.2|2081
1755522000000|2025-08-18 13:00:00|9134.2|9133.2|9140.1|9139.1|9147.9|9146.9|9132.3|9131.3|3431
1755525600000|2025-08-18 14:00:00|9140.8|9139.8|9141.9|9140.9|9145.4|9144.4|9133.6|9132.6|4320
1755529200000|2025-08-18 15:00:00|9142.1|9141.1|9161.7|9159.7|9165|9163|9138.9|9137.9|10695
1755532800000|2025-08-18 16:00:00|9161.9|9159.9|9169.1|9167.1|9169.9|9167.9|9159.3|9157.3|1498
1755536400000|2025-08-18 17:00:00|9169.4|9167.4|9169.8|9167.8|9178.7|9176.7|9168.9|9166.9|1230
1755540000000|2025-08-18 18:00:00|9169.5|9167.5|9173.3|9171.3|9173.4|9171.4|9165.6|9163.6|1123
1755543600000|2025-08-18 19:00:00|9173.1|9171.1|9179.8|9175.8|9183|9181|9166.9|9164.9|2607
1755547200000|2025-08-18 20:00:00|9179.9|9175.9|9178.7|9174.7|9181.2|9177.2|9177.8|9173.8|0
1755550800000|2025-08-18 21:00:00|9179|9175|9180.3|9176.3|9180.5|9176.5|9178.8|9174.8|0
1755554400000|2025-08-18 22:00:00|9180.4|9176.4|9184.7|9180.7|9186.8|9182.8|9180.4|9176.4|0
1755558000000|2025-08-18 23:00:00|9184.9|9180.9|9183.2|9179.2|9186.4|9182.4|9183|9179|0
1755561600000|2025-08-19 00:00:00|9183.3|9179.3|9179|9176|9183.4|9180.3|9173.6|9170.6|148
1755565200000|2025-08-19 01:00:00|9179.2|9176.2|9176.8|9173.8|9182.6|9179.6|9175.6|9172.6|50
1755568800000|2025-08-19 02:00:00|9177.3|9174.3|9171.2|9168.2|9177.6|9174.6|9169.5|9166.5|73
1755572400000|2025-08-19 03:00:00|9171.4|9168.4|9170|9167|9174.3|9171.3|9168.1|9165.1|67
1755576000000|2025-08-19 04:00:00|9169.8|9166.8|9166.9|9163.9|9170.3|9167.3|9166.7|9163.7|172
1755579600000|2025-08-19 05:00:00|9166.7|9163.7|9161.3|9158.3|9167.9|9164.9|9160.9|9157.9|199
1755583200000|2025-08-19 06:00:00|9161.1|9158.1|9162.5|9160.5|9172.8|9170.8|9160.2|9158.1|1145
1755586800000|2025-08-19 07:00:00|9161.5|9163.5|9159|9158|9172|9171|9154.6|9153.6|5801
1755590400000|2025-08-19 08:00:00|9160|9159|9176.3|9175.3|9177.9|9176.9|9159.8|9158.8|2837
1755594000000|2025-08-19 09:00:00|9176.2|9175.2|9186.3|9185.3|9191.1|9190.1|9172.8|9171.8|3179
1755597600000|2025-08-19 10:00:00|9187|9186|9181.9|9180.9|9188.2|9187.2|9173.5|9172.5|2003
1755601200000|2025-08-19 11:00:00|9181.3|9180.3|9193.7|9192.7|9195.5|9194.5|9180.4|9179.4|3904
1755604800000|2025-08-19 12:00:00|9193.2|9192.2|9189.6|9188.6|9194.5|9193.5|9184.8|9183.8|2404
1755608400000|2025-08-19 13:00:00|9189.8|9188.8|9182.2|9181.2|9195.2|9194.2|9176.5|9175.5|4118
1755612000000|2025-08-19 14:00:00|9182.3|9181.3|9191.9|9190.9|9196.4|9195.4|9178.3|9177.3|4254
1755615600000|2025-08-19 15:00:00|9192|9191|9182.4|9180.4|9196.9|9195.9|9180.8|9178.8|10551
1755619200000|2025-08-19 16:00:00|9182.7|9180.7|9181.4|9179.4|9186.1|9184.1|9175.7|9173.7|1999
1755622800000|2025-08-19 17:00:00|9181.1|9179.1|9183.1|9181.1|9186.8|9184.8|9174.6|9172.6|1076
1755626400000|2025-08-19 18:00:00|9182.6|9180.6|9178.3|9176.3|9183.1|9181.1|9172.3|9170.3|1043
1755630000000|2025-08-19 19:00:00|9178|9176|9185.2|9181.2|9185.2|9182.7|9175.2|9173.2|1639
1755633600000|2025-08-19 20:00:00|9184.9|9180.9|9187.7|9183.7|9187.7|9183.7|9184.7|9180.7|0
1755637200000|2025-08-19 21:00:00|9187.5|9183.5|9185.7|9181.7|9187.8|9183.8|9185.6|9181.6|0
1755640800000|2025-08-19 22:00:00|9185.8|9181.8|9185.6|9181.6|9189.3|9185.3|9184.3|9180.3|0
1755644400000|2025-08-19 23:00:00|9185.7|9181.7|9182.1|9178.1|9187|9183|9180|9176|0
1755648000000|2025-08-20 00:00:00|9182|9178|9181.1|9178.1|9187.9|9184.9|9176.4|9173.4|217
1755651600000|2025-08-20 01:00:00|9181.6|9178.6|9185.9|9182.9|9189.3|9186.3|9180.3|9177.3|206
1755655200000|2025-08-20 02:00:00|9186.1|9183.1|9188.1|9185.1|9191.5|9188.5|9183.1|9180.1|82
1755658800000|2025-08-20 03:00:00|9188.4|9185.4|9178.8|9175.8|9189.1|9186.1|9178.1|9175.1|134
1755662400000|2025-08-20 04:00:00|9179.1|9176.1|9182.8|9179.8|9184.3|9181.3|9178|9175|85
1755666000000|2025-08-20 05:00:00|9183|9180|9184.4|9181.4|9184.9|9181.9|9175.9|9172.9|183
1755669600000|2025-08-20 06:00:00|9184.7|9181.7|9179.2|9177.2|9184.7|9181.7|9167|9165|1583
1755673200000|2025-08-20 07:00:00|9178.2|9179.9|9178.6|9177.6|9186.5|9185.5|9167.9|9166.9|5255
1755676800000|2025-08-20 08:00:00|9179.2|9178.2|9179.3|9178.3|9181.8|9180.8|9166.3|9165.3|2574
1755680400000|2025-08-20 09:00:00|9179|9178|9203.4|9202.4|9203.6|9202.6|9178.8|9177.8|2819
1755684000000|2025-08-20 10:00:00|9203.1|9202.1|9214.1|9213.1|9218.8|9217.8|9201.9|9200.9|3886
1755687600000|2025-08-20 11:00:00|9214.4|9213.4|9236.1|9235.1|9237.1|9236.1|9211.6|9210.6|4294
1755691200000|2025-08-20 12:00:00|9236.2|9235.2|9241.9|9240.9|9251|9250|9235.5|9234.5|5150
1755694800000|2025-08-20 13:00:00|9241.7|9240.7|9276.9|9275.9|9284.6|9283.6|9240.2|9239.2|8895
1755698400000|2025-08-20 14:00:00|9277.1|9276.1|9291.7|9290.7|9298.2|9297.2|9276.5|9275.5|10512
1755702000000|2025-08-20 15:00:00|9291.6|9290.6|9287.9|9285.9|9302.6|9301.6|9275.5|9273.5|17847
1755705600000|2025-08-20 16:00:00|9287.4|9285.4|9300.6|9298.6|9301.3|9299.3|9286.5|9284.5|2925
1755709200000|2025-08-20 17:00:00|9300.4|9298.4|9297.2|9295.2|9303.1|9301.1|9294.2|9292.2|1446
1755712800000|2025-08-20 18:00:00|9296.7|9294.7|9301.9|9299.9|9305.2|9303.2|9290.2|9288.2|1205
1755716400000|2025-08-20 19:00:00|9301.7|9299.7|9306.3|9302.3|9313.7|9311.7|9301.5|9299.5|1984
1755720000000|2025-08-20 20:00:00|9306.6|9302.6|9310|9306|9310.4|9306.4|9304.8|9300.8|0
1755723600000|2025-08-20 21:00:00|9309.9|9305.9|9309.6|9305.6|9310.1|9306.1|9309.1|9305.1|0
1755727200000|2025-08-20 22:00:00|9309.9|9305.9|9307.9|9303.9|9312.7|9308.7|9307|9303|0
1755730800000|2025-08-20 23:00:00|9308|9304|9308.8|9304.8|9309.2|9305.2|9305.6|9301.6|0
1755734400000|2025-08-21 00:00:00|9308.7|9304.7|9302.2|9299.2|9311.8|9308.8|9300.5|9297.5|227
1755738000000|2025-08-21 01:00:00|9302.7|9299.7|9308.4|9305.4|9309.3|9306.3|9301.8|9298.8|139
1755741600000|2025-08-21 02:00:00|9308.1|9305.1|9311.4|9308.4|9312.1|9309.1|9305.3|9302.3|90
1755745200000|2025-08-21 03:00:00|9311.1|9308.1|9306.2|9303.2|9311.6|9308.6|9306|9303|62
1755748800000|2025-08-21 04:00:00|9306|9303|9298.7|9295.7|9306.2|9303.2|9298.5|9295.5|84
1755752400000|2025-08-21 05:00:00|9299|9296|9297.5|9294.5|9302.5|9299.5|9294.7|9291.7|268
1755756000000|2025-08-21 06:00:00|9298.2|9295.2|9298.4|9296.4|9306.8|9304.8|9298.2|9295.2|1392
1755759600000|2025-08-21 07:00:00|9297.6|9296.6|9288|9287|9301.4|9300.4|9287.5|9286.5|6251
1755763200000|2025-08-21 08:00:00|9289.3|9288.3|9283.1|9282.1|9296.2|9295.2|9282.3|9281.3|3008
1755766800000|2025-08-21 09:00:00|9283.7|9282.7|9270.6|9269.6|9286.4|9285.4|9270.3|9269.3|2439
1755770400000|2025-08-21 10:00:00|9270.7|9269.7|9260.7|9259.7|9271.4|9270.4|9256.9|9255.9|3233
1755774000000|2025-08-21 11:00:00|9261|9260|9271.6|9270.6|9277.4|9276.4|9258.7|9257.7|2922
1755777600000|2025-08-21 12:00:00|9270.2|9269.2|9275.7|9274.7|9281.5|9280.5|9267.6|9266.6|4131
1755781200000|2025-08-21 13:00:00|9276.1|9275.1|9294.7|9293.7|9295.8|9294.8|9273|9272|5263
1755784800000|2025-08-21 14:00:00|9293.5|9292.5|9302.6|9301.6|9308.5|9307.5|9292.8|9291.8|6104
1755788400000|2025-08-21 15:00:00|9302.9|9301.9|9299.5|9297.5|9313.9|9311.9|9298.1|9296.1|9963
1755792000000|2025-08-21 16:00:00|9299|9297|9304|9302|9310.8|9308.8|9297.3|9295.3|1594
1755795600000|2025-08-21 17:00:00|9304.3|9302.3|9311.5|9309.5|9313.7|9311.7|9298.3|9296.3|564
1755799200000|2025-08-21 18:00:00|9311.2|9309.2|9315.2|9313.2|9316.3|9314.3|9308.2|9306.2|680
1755802800000|2025-08-21 19:00:00|9314.5|9312.5|9315.7|9311.7|9316.7|9314.7|9306.8|9304.8|825
1755806400000|2025-08-21 20:00:00|9315.3|9311.3|9318.3|9314.3|9318.6|9314.6|9313.8|9309.8|0
1755810000000|2025-08-21 21:00:00|9318.2|9314.2|9319|9315|9319.2|9315.2|9317.7|9313.7|0
1755813600000|2025-08-21 22:00:00|9319.1|9315.1|9322.7|9318.7|9323.2|9319.2|9319.1|9315.1|0
1755817200000|2025-08-21 23:00:00|9322.6|9318.6|9321.8|9317.8|9323.4|9319.4|9320.2|9316.2|0
1755820800000|2025-08-22 00:00:00|9321.7|9317.7|9318.2|9315.2|9326|9323|9309|9306|190
1755824400000|2025-08-22 01:00:00|9318.4|9315.4|9317.4|9314.4|9320.2|9317.2|9314.6|9311.6|49
1755828000000|2025-08-22 02:00:00|9317.6|9314.6|9314.7|9311.7|9321.3|9318.3|9312.9|9309.9|68
1755831600000|2025-08-22 03:00:00|9315|9312|9312|9309|9315.6|9312.6|9308.9|9305.9|78
1755835200000|2025-08-22 04:00:00|9311.7|9308.7|9315.2|9312.2|9316.9|9313.9|9311|9308|54
1755838800000|2025-08-22 05:00:00|9315.4|9312.4|9311.9|9308.9|9315.4|9312.4|9308.4|9305.4|106
1755842400000|2025-08-22 06:00:00|9312.3|9309.3|9299.5|9297.5|9312.3|9309.3|9296.1|9294.1|986
1755846000000|2025-08-22 07:00:00|9299|9298|9294.3|9293.3|9303.9|9302.9|9283.3|9282.3|5834
1755849600000|2025-08-22 08:00:00|9295.5|9294.5|9312.8|9311.8|9313.6|9312.6|9295.2|9294.2|2460
1755853200000|2025-08-22 09:00:00|9312.6|9311.6|9305.5|9304.5|9316.9|9315.9|9303.8|9302.8|2284
1755856800000|2025-08-22 10:00:00|9305.7|9304.7|9320.8|9319.8|9320.8|9319.8|9301.8|9300.8|2341
1755860400000|2025-08-22 11:00:00|9321.1|9320.1|9314.5|9313.5|9325.1|9324.1|9310.7|9309.7|2750
1755864000000|2025-08-22 12:00:00|9314.8|9313.8|9316|9315|9319.2|9318.2|9311.7|9310.7|2158
1755867600000|2025-08-22 13:00:00|9316.6|9315.6|9342|9341|9344.2|9343.2|9316.1|9315.1|5953
1755871200000|2025-08-22 14:00:00|9341.1|9340.1|9343.5|9342.5|9358.8|9357.8|9330.5|9329.5|11747
1755874800000|2025-08-22 15:00:00|9343.4|9342.4|9322.9|9320.9|9344|9343|9317.3|9315.3|14153
1755878400000|2025-08-22 16:00:00|9323.4|9321.4|9327.2|9325.2|9334.2|9332.2|9320.9|9318.9|2334
1755882000000|2025-08-22 17:00:00|9327.5|9325.5|9328.5|9326.5|9333.4|9331.4|9324.9|9322.9|1018
1755885600000|2025-08-22 18:00:00|9329|9327|9335|9333|9336.6|9334.6|9328.2|9326.2|669
1755889200000|2025-08-22 19:00:00|9334.7|9332.7|9339.6|9335.6|9339.8|9337.8|9330.3|9328.3|1276
1755892800000|2025-08-22 20:00:00|9339.3|9335.3|9340.5|9336.5|9341.7|9337.7|9336.8|9332.8|0
1756072800000|2025-08-24 22:00:00|9339.2|9335.2|9338.1|9334.1|9340.7|9336.7|9335.2|9331.2|0
1756076400000|2025-08-24 23:00:00|9338.2|9334.2|9338|9334|9340.4|9336.4|9336.4|9332.4|0
1756080000000|2025-08-25 00:00:00|9338.1|9334.1|9334.1|9330.1|9341|9337|9333.2|9329.2|0
1756083600000|2025-08-25 01:00:00|9334.7|9330.7|9327.4|9323.4|9334.9|9330.9|9327.1|9323.1|0
1756087200000|2025-08-25 02:00:00|9327.3|9323.3|9327|9323|9330.1|9326.1|9326.4|9322.4|0
1756090800000|2025-08-25 03:00:00|9326.7|9322.7|9329.6|9325.6|9330.6|9326.6|9326|9322|0
1756094400000|2025-08-25 04:00:00|9329.3|9325.3|9329.7|9325.7|9330.9|9326.9|9328.5|9324.5|0
1756098000000|2025-08-25 05:00:00|9329.6|9325.6|9334.4|9330.4|9334.4|9330.4|9328.6|9324.6|0
1756101600000|2025-08-25 06:00:00|9334.5|9330.5|9324.5|9320.5|9335.1|9331.1|9323.7|9319.7|0
1756105200000|2025-08-25 07:00:00|9325.1|9321.1|9325.1|9321.1|9328.4|9324.4|9318.5|9314.5|0
1756108800000|2025-08-25 08:00:00|9324.9|9320.9|9322.5|9318.5|9325.4|9321.4|9317.3|9313.3|0
1756112400000|2025-08-25 09:00:00|9321.9|9317.9|9321|9317|9322.6|9318.6|9318.5|9314.5|0
1756116000000|2025-08-25 10:00:00|9320.3|9316.3|9322.3|9318.3|9324|9320|9319.5|9315.5|0
1756119600000|2025-08-25 11:00:00|9322.4|9318.4|9322.2|9318.2|9325.1|9321.1|9320.2|9316.2|0
1756123200000|2025-08-25 12:00:00|9322.1|9318.1|9321.9|9317.9|9323.7|9319.7|9317.1|9313.1|0
1756126800000|2025-08-25 13:00:00|9322.5|9318.5|9330.9|9326.9|9330.9|9326.9|9322.2|9318.2|0
1756130400000|2025-08-25 14:00:00|9330.3|9326.3|9314.8|9310.8|9332.9|9328.9|9310.1|9306.1|0
1756134000000|2025-08-25 15:00:00|9314.7|9310.7|9308.5|9304.5|9318.3|9314.3|9304.6|9300.6|0
1756137600000|2025-08-25 16:00:00|9308.4|9304.4|9307.8|9303.8|9312.4|9308.4|9307.3|9303.3|0
1756141200000|2025-08-25 17:00:00|9307.9|9303.9|9302.7|9298.7|9308.5|9304.5|9301.1|9297.1|0
1756144800000|2025-08-25 18:00:00|9302.8|9298.8|9300.7|9296.7|9303.5|9299.5|9299.5|9295.5|0
1756148400000|2025-08-25 19:00:00|9300.8|9296.8|9294.1|9290.1|9301.2|9297.2|9293.8|9289.8|0
1756152000000|2025-08-25 20:00:00|9294.5|9290.5|9298.1|9294.1|9299.4|9295.4|9293.5|9289.5|0
1756155600000|2025-08-25 21:00:00|9298|9294|9302.7|9298.7|9303.1|9299.1|9297.5|9293.5|0
1756159200000|2025-08-25 22:00:00|9302.8|9298.8|9304.9|9300.9|9306|9302|9302.5|9298.5|0
1756162800000|2025-08-25 23:00:00|9305|9301|9300.4|9296.4|9305.2|9301.2|9299|9295|0
1756166400000|2025-08-26 00:00:00|9300.3|9296.3|9304.2|9301.2|9330.3|9327.3|9287.7|9284.7|1086
1756170000000|2025-08-26 01:00:00|9304.5|9301.5|9294|9291|9310.6|9307.6|9289.6|9286.6|388
1756173600000|2025-08-26 02:00:00|9294.3|9291.3|9297.8|9294.8|9300.6|9297.6|9293|9290|416
1756177200000|2025-08-26 03:00:00|9298.1|9295.1|9295.9|9292.9|9298.5|9295.5|9289.6|9286.6|264
1756180800000|2025-08-26 04:00:00|9296.1|9293.1|9294|9291|9299.7|9296.7|9290.6|9287.6|308
1756184400000|2025-08-26 05:00:00|9294.3|9291.3|9304|9301|9306.3|9303.3|9293.3|9290.3|1108
1756188000000|2025-08-26 06:00:00|9304.8|9301.8|9272.2|9270.2|9306.5|9304.5|9266|9264|6478
1756191600000|2025-08-26 07:00:00|9271.2|9269.2|9253.5|9252.5|9284.7|9283.7|9248.2|9247.2|23958
1756195200000|2025-08-26 08:00:00|9253.7|9252.7|9269.1|9268.1|9275.6|9274.6|9244.9|9243.9|8382
1756198800000|2025-08-26 09:00:00|9269.4|9268.4|9259.2|9258.2|9273.1|9272.1|9256|9255|5606
1756202400000|2025-08-26 10:00:00|9259.9|9258.9|9270.2|9269.2|9273.7|9272.7|9257.4|9256.4|3912
1756206000000|2025-08-26 11:00:00|9271.2|9270.2|9278.2|9277.2|9278.7|9277.7|9266.5|9265.5|3362
1756209600000|2025-08-26 12:00:00|9278.1|9277.1|9284.8|9283.8|9291.2|9290.2|9278|9277|6250
1756213200000|2025-08-26 13:00:00|9285|9284|9267.1|9266.1|9288.8|9287.8|9260.1|9259.1|9344
1756216800000|2025-08-26 14:00:00|9266.9|9265.9|9262.7|9261.7|9272.8|9271.8|9259.5|9258.5|10126
1756220400000|2025-08-26 15:00:00|9262.3|9261.3|9276.9|9274.9|9277.8|9275.8|9250.8|9248.8|38630
1756224000000|2025-08-26 16:00:00|9277.1|9275.1|9276.7|9274.7|9280.7|9278.7|9271|9269|3276
1756227600000|2025-08-26 17:00:00|9276.9|9274.9|9285.2|9283.2|9285.4|9283.4|9274.2|9272.2|1624
1756231200000|2025-08-26 18:00:00|9285.4|9283.4|9288.6|9286.6|9292.6|9290.6|9283.2|9281.2|1728
1756234800000|2025-08-26 19:00:00|9288.8|9286.8|9296.3|9292.3|9298|9296|9285.9|9283.9|3122
1756238400000|2025-08-26 20:00:00|9296|9292|9300.1|9296.1|9300.4|9296.4|9294.7|9290.7|0
1756242000000|2025-08-26 21:00:00|9300.5|9296.5|9300.4|9296.4|9300.6|9296.6|9299.8|9295.8|0
1756245600000|2025-08-26 22:00:00|9300.5|9296.5|9300.4|9296.4|9301.6|9297.6|9299.1|9295.1|0
1756249200000|2025-08-26 23:00:00|9300.3|9296.3|9299.4|9295.4|9301.3|9297.3|9299.4|9295.4|0
1756252800000|2025-08-27 00:00:00|9299.5|9295.5|9296.6|9293.6|9306|9303|9291.3|9288.3|548
1756256400000|2025-08-27 01:00:00|9296.9|9293.9|9299.1|9296.1|9300.5|9297.5|9294|9291|276
1756260000000|2025-08-27 02:00:00|9298.8|9295.8|9298.4|9295.4|9304.5|9301.5|9296.4|9293.4|280
1756263600000|2025-08-27 03:00:00|9298.6|9295.6|9304.2|9301.2|9305.3|9302.3|9298.2|9295.2|260
1756267200000|2025-08-27 04:00:00|9304.4|9301.4|9304.9|9301.9|9306.8|9303.8|9300.3|9297.3|354
1756270800000|2025-08-27 05:00:00|9304.6|9301.6|9293.7|9290.7|9304.6|9301.6|9293.2|9290.2|330
1756274400000|2025-08-27 06:00:00|9294.2|9291.2|9286.8|9284.8|9296.6|9294.6|9285|9283|2056
1756278000000|2025-08-27 07:00:00|9285.8|9288.3|9285.8|9284.8|9302.6|9301.6|9276.6|9275.6|10856
1756281600000|2025-08-27 08:00:00|9285.3|9284.3|9274.8|9273.8|9290.2|9289.2|9267.1|9266.1|5628
1756285200000|2025-08-27 09:00:00|9274.4|9273.4|9266.7|9265.7|9278.8|9277.8|9264.5|9263.5|4932
1756288800000|2025-08-27 10:00:00|9267.1|9266.1|9269.8|9268.8|9275|9274|9262.2|9261.2|3164
1756292400000|2025-08-27 11:00:00|9269.3|9268.3|9262.8|9261.8|9272.9|9271.9|9262.6|9261.6|3904
1756296000000|2025-08-27 12:00:00|9262.9|9261.9|9249.2|9248.2|9266.6|9265.6|9246.2|9245.2|4658
1756299600000|2025-08-27 13:00:00|9249|9248|9255.8|9254.8|9262.8|9261.8|9239.7|9238.7|8144
1756303200000|2025-08-27 14:00:00|9256.6|9255.6|9240.7|9239.7|9260.9|9259.9|9230.8|9229.8|8820
1756306800000|2025-08-27 15:00:00|9240|9239|9250.2|9248.2|9260|9259|9239.9|9238.9|24576
1756310400000|2025-08-27 16:00:00|9250.5|9248.5|9246.2|9244.2|9251.5|9249.5|9243.8|9241.8|2306
1756314000000|2025-08-27 17:00:00|9245.9|9243.9|9249.1|9247.1|9251|9249|9241.2|9239.2|1508
1756317600000|2025-08-27 18:00:00|9249.6|9247.6|9247.2|9245.2|9251.1|9249.1|9241.9|9239.9|1988
1756321200000|2025-08-27 19:00:00|9247|9245|9251.4|9247.4|9258.2|9256.2|9245.6|9243.6|5212
1756324800000|2025-08-27 20:00:00|9251.6|9247.6|9249.4|9245.4|9257.5|9253.5|9231.9|9227.9|0
1756328400000|2025-08-27 21:00:00|9249.3|9245.3|9250|9246|9251.8|9247.8|9248.7|9244.7|0
1756332000000|2025-08-27 22:00:00|9249.9|9245.9|9246.2|9242.2|9249.9|9245.9|9243.7|9239.7|0
1756335600000|2025-08-27 23:00:00|9246.3|9242.3|9250.6|9246.6|9250.7|9246.7|9244.9|9240.9|0
1756339200000|2025-08-28 00:00:00|9250.4|9246.4|9261.4|9258.4|9264.5|9261.5|9245.9|9242.9|290
1756342800000|2025-08-28 01:00:00|9260.9|9257.9|9262.9|9259.9|9265.6|9262.6|9254.6|9251.6|226
1756346400000|2025-08-28 02:00:00|9262.6|9259.6|9262.3|9259.3|9265.4|9262.4|9260.3|9257.3|100
1756350000000|2025-08-28 03:00:00|9262.6|9259.6|9263.3|9260.3|9268|9265|9262.3|9259.3|170
1756353600000|2025-08-28 04:00:00|9263.1|9260.1|9269.3|9266.3|9269.6|9266.6|9260.1|9257.1|260
1756357200000|2025-08-28 05:00:00|9269.1|9266.1|9262|9259|9269.6|9266.6|9257.8|9254.8|546
1756360800000|2025-08-28 06:00:00|9261|9258|9262.9|9260.9|9271|9269|9256|9254|3014
1756364400000|2025-08-28 07:00:00|9262|9261|9249.5|9248.5|9266.4|9265.4|9246.1|9245.1|9152
1756368000000|2025-08-28 08:00:00|9249|9248|9223|9222|9249|9248|9221.3|9220.3|5430
1756371600000|2025-08-28 09:00:00|9223.5|9222.5|9217.3|9216.3|9227.8|9226.8|9213.5|9212.5|5324
1756375200000|2025-08-28 10:00:00|9217|9216|9212.4|9211.4|9217.3|9216.3|9203.6|9202.6|4578
1756378800000|2025-08-28 11:00:00|9212.7|9211.7|9227.7|9226.7|9227.9|9226.9|9209|9208|4306
1756382400000|2025-08-28 12:00:00|9228.2|9227.2|9227.1|9226.1|9232.7|9231.7|9219.7|9218.7|6822
1756386000000|2025-08-28 13:00:00|9227.2|9226.2|9216.5|9215.5|9231.4|9230.4|9207.6|9206.6|8556
1756389600000|2025-08-28 14:00:00|9216.3|9215.3|9214.3|9213.3|9221.3|9220.3|9209|9208|7946
1756393200000|2025-08-28 15:00:00|9214.1|9213.1|9231.8|9229.8|9232.8|9230.8|9207.2|9206.2|21576
1756396800000|2025-08-28 16:00:00|9231.5|9229.5|9224.9|9222.9|9232.8|9230.8|9223.7|9221.7|3090
1756400400000|2025-08-28 17:00:00|9224.7|9222.7|9224.5|9222.5|9227.3|9225.3|9216.9|9214.9|1966
1756404000000|2025-08-28 18:00:00|9224|9222|9227.2|9225.2|9229.2|9227.2|9223.7|9221.7|1762
1756407600000|2025-08-28 19:00:00|9227.4|9225.4|9224.7|9220.7|9231|9229|9220.3|9218.3|3176
1756411200000|2025-08-28 20:00:00|9224.6|9220.6|9225.2|9221.2|9226|9222|9222.3|9218.3|0
1756414800000|2025-08-28 21:00:00|9225.1|9221.1|9224.8|9220.8|9226.1|9222.1|9224.2|9220.2|0
1756418400000|2025-08-28 22:00:00|9224.9|9220.9|9221.5|9217.5|9225.7|9221.7|9220.6|9216.6|0
1756422000000|2025-08-28 23:00:00|9221.6|9217.6|9222.4|9218.4|9222.9|9218.9|9220.7|9216.7|0
1756425600000|2025-08-29 00:00:00|9222.3|9218.3|9225.8|9222.8|9232.8|9229.8|9222|9218|166
1756429200000|2025-08-29 01:00:00|9226.1|9223.1|9218.6|9215.6|9228.1|9225.1|9216.2|9213.2|186
1756432800000|2025-08-29 02:00:00|9218.8|9215.8|9227.3|9224.3|9228.8|9225.8|9217.7|9214.7|106
1756436400000|2025-08-29 03:00:00|9227.6|9224.6|9228.8|9225.8|9233.5|9230.5|9226.4|9223.4|210
1756440000000|2025-08-29 04:00:00|9229.5|9226.5|9224.8|9221.8|9230|9227|9224.6|9221.6|224
1756443600000|2025-08-29 05:00:00|9225|9222|9231|9228|9233.7|9230.7|9222.4|9219.4|454
1756447200000|2025-08-29 06:00:00|9230.7|9227.7|9215.2|9213.2|9234.3|9232.3|9214.9|9212.9|2564
1756450800000|2025-08-29 07:00:00|9214.8|9213.8|9196.5|9195.5|9214.8|9213.8|9191.9|9190.9|9648
1756454400000|2025-08-29 08:00:00|9196.3|9195.3|9179.9|9178.9|9198.5|9197.5|9179.6|9178.6|5448
1756458000000|2025-08-29 09:00:00|9179.5|9178.5|9196.8|9195.8|9203.2|9202.2|9179.2|9178.2|5702
1756461600000|2025-08-29 10:00:00|9197|9196|9189.5|9188.5|9198.2|9197.2|9182.6|9181.6|2928
1756465200000|2025-08-29 11:00:00|9190.5|9189.5|9195.1|9194.1|9200.1|9199.1|9189|9188|4208
1756468800000|2025-08-29 12:00:00|9195.3|9194.3|9207.6|9206.6|9210.6|9209.6|9193.7|9192.7|6912
1756472400000|2025-08-29 13:00:00|9206.9|9205.9|9212.6|9211.6|9223.2|9222.2|9206.4|9205.4|8480
1756476000000|2025-08-29 14:00:00|9212.7|9211.7|9199.2|9198.2|9221|9220|9195.9|9194.9|13356
1756479600000|2025-08-29 15:00:00|9199.7|9198.7|9188.6|9186.6|9208.1|9207.1|9184.1|9182.1|38144
1756483200000|2025-08-29 16:00:00|9188.8|9186.8|9194.7|9192.7|9200.7|9198.7|9188.8|9186.8|3278
1756486800000|2025-08-29 17:00:00|9194.2|9192.2|9200.3|9198.3|9204.6|9202.6|9192.2|9190.2|1840
1756490400000|2025-08-29 18:00:00|9200|9198|9193.6|9191.6|9201.8|9199.8|9191.1|9189.1|1848
1756494000000|2025-08-29 19:00:00|9193.8|9191.8|9196.9|9192.9|9203|9201|9190.5|9188.5|4224
1756497600000|2025-08-29 20:00:00|9198.1|9194.1|9197.7|9193.7|9201.3|9197.3|9195.2|9191.2|0
1756677600000|2025-08-31 22:00:00|9200|9196|9206.3|9202.3|9206.3|9202.3|9199.1|9195.1|0
1756681200000|2025-08-31 23:00:00|9206.2|9202.2|9206.4|9202.4|9207.3|9203.3|9204.4|9200.4|0
1756684800000|2025-09-01 00:00:00|9206.2|9202.2|9209|9206|9214.4|9211.4|9201.5|9198.5|108
1756688400000|2025-09-01 01:00:00|9209.2|9206.2|9198.7|9195.7|9209.2|9206.2|9198.4|9195.4|127
1756692000000|2025-09-01 02:00:00|9198.9|9195.9|9194.7|9191.7|9200.5|9197.5|9189.5|9186.5|105
1756695600000|2025-09-01 03:00:00|9194.5|9191.5|9191.1|9188.1|9196.5|9193.5|9189.7|9186.7|76
1756699200000|2025-09-01 04:00:00|9190.9|9187.9|9198.3|9195.3|9200.8|9197.8|9189.8|9186.8|125
1756702800000|2025-09-01 05:00:00|9198.2|9195.2|9202.7|9199.7|9205|9202|9193.1|9190.1|238
1756706400000|2025-09-01 06:00:00|9202.5|9199.5|9209.1|9207.1|9214.8|9212.8|9196.9|9194.9|1705
1756710000000|2025-09-01 07:00:00|9208.1|9206.6|9207.6|9206.6|9225.8|9224.8|9205.3|9204.3|5105
1756713600000|2025-09-01 08:00:00|9207.7|9206.7|9219.3|9218.3|9221.5|9220.5|9204.6|9203.6|2476
1756717200000|2025-09-01 09:00:00|9218.7|9217.7|9208.7|9207.7|9218.7|9217.7|9202.9|9201.9|1405
1756720800000|2025-09-01 10:00:00|9208.3|9207.3|9194|9193|9212.5|9211.5|9193.2|9192.2|1334
1756724400000|2025-09-01 11:00:00|9193.8|9192.8|9201.1|9200.1|9203.9|9202.9|9192.4|9191.4|1947
1756728000000|2025-09-01 12:00:00|9200.9|9199.9|9198.1|9197.1|9202.9|9201.9|9193.8|9192.8|1473
1756731600000|2025-09-01 13:00:00|9197.8|9196.8|9192.5|9191.5|9198.1|9197.1|9183.3|9182.3|2427
1756735200000|2025-09-01 14:00:00|9191.8|9190.8|9182.7|9181.7|9200.3|9199.3|9179.7|9178.7|2150
1756738800000|2025-09-01 15:00:00|9182.8|9181.8|9196.5|9194.5|9199.2|9197.2|9180.4|9179.4|6590
1756742400000|2025-09-01 16:00:00|9196|9194|9194.5|9192.5|9196|9194|9189.7|9187.7|423
1756746000000|2025-09-01 17:00:00|9194.3|9192.3|9195.6|9193.6|9196.4|9194.4|9192.7|9190.7|112
1756749600000|2025-09-01 18:00:00|9196.3|9194.3|9196.8|9194.8|9197.2|9195.2|9193|9191|178
1756753200000|2025-09-01 19:00:00|9196.6|9194.6|9199.7|9197.7|9200.4|9198.4|9194.1|9192.1|180
1756764000000|2025-09-01 22:00:00|9198.9|9194.9|9192.8|9188.8|9199|9195|9192.7|9188.7|0
1756767600000|2025-09-01 23:00:00|9192.9|9188.9|9190.9|9186.9|9194.3|9190.3|9190|9186|0
1756771200000|2025-09-02 00:00:00|9191|9187|9207.2|9204.2|9208.2|9205.2|9191|9187|212
1756774800000|2025-09-02 01:00:00|9206.9|9203.9|9208.7|9205.7|9213.2|9210.2|9203.6|9200.6|72
1756778400000|2025-09-02 02:00:00|9208.4|9205.4|9204.2|9201.2|9212.8|9209.8|9198.3|9195.3|75
1756782000000|2025-09-02 03:00:00|9204.5|9201.5|9202.5|9199.5|9204.5|9201.5|9194.9|9191.9|105
1756785600000|2025-09-02 04:00:00|9202.8|9199.8|9195.4|9192.4|9202.8|9199.8|9193.9|9190.9|45
1756789200000|2025-09-02 05:00:00|9194.9|9191.9|9187.3|9184.3|9194.9|9191.9|9180.5|9177.5|239
1756792800000|2025-09-02 06:00:00|9188.3|9185.3|9186|9184|9196.5|9194.5|9183.2|9181.2|1049
1756796400000|2025-09-02 07:00:00|9185.1|9184.1|9149.8|9148.8|9186.4|9185.4|9143|9142|9019
1756800000000|2025-09-02 08:00:00|9149.4|9148.4|9162.4|9161.4|9169.2|9168.2|9148.2|9147.2|3775
1756803600000|2025-09-02 09:00:00|9162|9161|9163.4|9162.4|9165.6|9164.6|9152.7|9151.7|3178
1756807200000|2025-09-02 10:00:00|9163.6|9162.6|9157.4|9156.4|9169.7|9168.7|9151.3|9150.3|3249
1756810800000|2025-09-02 11:00:00|9156.4|9155.4|9144.3|9143.3|9158.4|9157.4|9142.9|9141.9|2236
1756814400000|2025-09-02 12:00:00|9144.1|9143.1|9112.9|9111.9|9147.3|9146.3|9112.9|9111.9|6321
1756818000000|2025-09-02 13:00:00|9113|9112|9152.8|9151.8|9152.8|9151.8|9106.7|9105.7|7245
1756821600000|2025-09-02 14:00:00|9152.4|9151.4|9143.6|9142.6|9159.8|9158.8|9136.4|9135.4|6965
1756825200000|2025-09-02 15:00:00|9143|9142|9108.2|9106.2|9144.8|9143.8|9105.8|9103.8|16315
1756828800000|2025-09-02 16:00:00|9108.7|9106.7|9123.3|9121.3|9126.1|9124.1|9103.8|9101.8|2620
1756832400000|2025-09-02 17:00:00|9123.5|9121.5|9140.2|9138.2|9142|9140|9122.1|9120.1|1226
1756836000000|2025-09-02 18:00:00|9140|9138|9136.9|9134.9|9144.8|9142.8|9129.8|9127.8|1038
1756839600000|2025-09-02 19:00:00|9136.6|9134.6|9158.1|9154.1|9158.6|9155.6|9136.6|9134.6|2876
1756843200000|2025-09-02 20:00:00|9158.8|9154.8|9174|9170|9174.3|9170.3|9157.6|9153.6|0
1756846800000|2025-09-02 21:00:00|9173.9|9169.9|9175.5|9171.5|9175.6|9171.6|9173.2|9169.2|0
1756850400000|2025-09-02 22:00:00|9175.4|9171.4|9165.4|9161.4|9175.6|9171.6|9164.7|9160.7|0
1756854000000|2025-09-02 23:00:00|9165.3|9161.3|9165|9161|9166|9162|9163.1|9159.1|0
1756857600000|2025-09-03 00:00:00|9164.9|9160.9|9156.4|9153.4|9165.5|9161.5|9152.1|9149.1|261
1756861200000|2025-09-03 01:00:00|9156.1|9153.1|9153.7|9150.7|9156.1|9153.1|9149.2|9146.2|160
1756864800000|2025-09-03 02:00:00|9153.5|9150.5|9143.6|9140.6|9153.9|9150.9|9142.4|9139.4|105
1756868400000|2025-09-03 03:00:00|9143.4|9140.4|9134.7|9131.7|9145|9142|9134.2|9131.2|247
1756872000000|2025-09-03 04:00:00|9134.5|9131.5|9132.1|9129.1|9135|9132|9126.9|9123.9|264
1756875600000|2025-09-03 05:00:00|9131.9|9128.9|9123.1|9120.1|9131.9|9128.9|9122.5|9119.5|272
1756879200000|2025-09-03 06:00:00|9122.6|9119.6|9128.5|9126.5|9131|9129|9117|9115|1955
1756882800000|2025-09-03 07:00:00|9128|9127|9139.8|9138.8|9141.3|9140.3|9107.9|9106.9|8027
1756886400000|2025-09-03 08:00:00|9139.5|9138.5|9151.7|9150.7|9159.3|9158.3|9135.8|9134.8|3739
1756890000000|2025-09-03 09:00:00|9151.9|9150.9|9160.9|9159.9|9161.1|9160.1|9146.5|9145.5|2615
1756893600000|2025-09-03 10:00:00|9160.8|9159.8|9163.8|9162.8|9172.9|9171.9|9157.2|9156.2|3199
1756897200000|2025-09-03 11:00:00|9164.1|9163.1|9166.6|9165.6|9170.7|9169.7|9160.8|9159.8|2275
1756900800000|2025-09-03 12:00:00|9166.7|9165.7|9138.1|9137.1|9168.4|9167.4|9138.1|9137.1|3956
1756904400000|2025-09-03 13:00:00|9138.6|9137.6|9144|9143|9163.7|9162.7|9134.1|9133.1|4734
1756908000000|2025-09-03 14:00:00|9144.3|9143.3|9160.3|9159.3|9162.9|9161.9|9140.7|9139.7|4412
1756911600000|2025-09-03 15:00:00|9160.6|9159.6|9175.2|9173.2|9180.1|9179.1|9158.5|9157.5|13610
1756915200000|2025-09-03 16:00:00|9175|9173|9162.2|9160.2|9177.8|9175.8|9157.5|9155.5|1606
1756918800000|2025-09-03 17:00:00|9162.5|9160.5|9159.5|9157.5|9166.5|9164.5|9155.5|9153.5|920
1756922400000|2025-09-03 18:00:00|9159.6|9157.6|9162.9|9160.9|9168.2|9166.2|9157.9|9155.9|843
1756926000000|2025-09-03 19:00:00|9162.6|9160.6|9184|9180|9185|9183|9160.2|9158.2|2146
1756929600000|2025-09-03 20:00:00|9184.4|9180.4|9188.9|9184.9|9189.8|9185.8|9184.4|9180.4|0
1756933200000|2025-09-03 21:00:00|9188.8|9184.8|9189.2|9185.2|9189.3|9185.3|9188.5|9184.5|0
1756936800000|2025-09-03 22:00:00|9189.1|9185.1|9185.4|9181.4|9189.2|9185.2|9185.4|9181.4|0
1756940400000|2025-09-03 23:00:00|9185.6|9181.6|9186.9|9182.9|9188.4|9184.4|9185.2|9181.2|0
1756944000000|2025-09-04 00:00:00|9186.7|9182.7|9191.8|9188.8|9193.4|9190.4|9186|9182.1|145
1756947600000|2025-09-04 01:00:00|9191.5|9188.5|9185.8|9182.8|9194.5|9191.5|9183.6|9180.6|98
1756951200000|2025-09-04 02:00:00|9185.6|9182.6|9182.2|9179.2|9194.1|9191.1|9182.2|9179.2|124
1756954800000|2025-09-04 03:00:00|9182.7|9179.7|9186.4|9183.4|9187.1|9184.1|9179.5|9176.5|176
1756958400000|2025-09-04 04:00:00|9186|9183|9189.7|9186.7|9190.2|9187.2|9184.6|9181.6|77
1756962000000|2025-09-04 05:00:00|9189.4|9186.4|9187.3|9184.3|9192|9189|9182.2|9179.2|277
1756965600000|2025-09-04 06:00:00|9187.6|9184.6|9169.5|9167.5|9195.8|9193.8|9169.5|9167.5|1704
1756969200000|2025-09-04 07:00:00|9169|9168.5|9190.8|9189.8|9199.4|9198.4|9155.8|9154.8|6552
1756972800000|2025-09-04 08:00:00|9191.4|9190.4|9179.2|9178.2|9192.5|9191.5|9176.9|9175.9|2517
1756976400000|2025-09-04 09:00:00|9179.4|9178.4|9194.9|9193.9|9198.6|9197.6|9174.1|9173.1|2314
1756980000000|2025-09-04 10:00:00|9194.5|9193.5|9193.6|9192.6|9211.8|9210.8|9192.4|9191.4|3262
1756983600000|2025-09-04 11:00:00|9194.1|9193.1|9196.6|9195.6|9202.9|9201.9|9192|9191|2170
1756987200000|2025-09-04 12:00:00|9197.3|9196.3|9203.8|9202.8|9205|9204|9193.9|9192.9|2500
1756990800000|2025-09-04 13:00:00|9203.3|9202.3|9222.8|9221.8|9225|9224|9197.3|9196.3|4756
1756994400000|2025-09-04 14:00:00|9222.4|9221.4|9222.9|9221.9|9232.4|9231.4|9208.8|9207.8|5337
1756998000000|2025-09-04 15:00:00|9223.5|9222.5|9211.5|9209.5|9223.7|9222.7|9210.6|9208.6|11419
1757001600000|2025-09-04 16:00:00|9211.8|9209.8|9219|9217|9222|9220|9211|9209|1510
1757005200000|2025-09-04 17:00:00|9219.3|9217.3|9227.3|9225.3|9230.5|9228.5|9219|9217|666
1757008800000|2025-09-04 18:00:00|9226.8|9224.8|9222.8|9220.8|9230.3|9228.3|9220.3|9218.3|738
1757012400000|2025-09-04 19:00:00|9223|9221|9232.8|9228.8|9234.5|9232.5|9221.3|9219.3|1885
1757016000000|2025-09-04 20:00:00|9232.7|9228.7|9234.3|9230.3|9237|9233|9231.1|9227.1|0
1757019600000|2025-09-04 21:00:00|9234.4|9230.4|9237.5|9233.5|9237.7|9233.7|9234.3|9230.3|0
1757023200000|2025-09-04 22:00:00|9237.4|9233.4|9237.7|9233.7|9238.6|9234.6|9235.5|9231.5|0
1757026800000|2025-09-04 23:00:00|9237.5|9233.5|9235.6|9231.6|9238.5|9234.5|9235.6|9231.6|0
1757030400000|2025-09-05 00:00:00|9235.7|9231.7|9231|9228|9236.3|9233.3|9227.4|9224.4|212
1757034000000|2025-09-05 01:00:00|9231.2|9228.2|9229.3|9226.3|9233.7|9230.7|9224.3|9221.3|91
1757037600000|2025-09-05 02:00:00|9229.8|9226.8|9231.3|9228.3|9233.1|9230.1|9227.8|9224.8|34
1757041200000|2025-09-05 03:00:00|9231|9228|9230.9|9227.9|9231.3|9228.3|9226.5|9223.5|64
1757044800000|2025-09-05 04:00:00|9230.6|9227.6|9229.7|9226.7|9234.2|9231.2|9229|9226|18
1757048400000|2025-09-05 05:00:00|9230|9227|9236.1|9233.1|9242.5|9239.5|9228.2|9225.2|121
1757052000000|2025-09-05 06:00:00|9235.4|9232.4|9231.5|9229.5|9239.8|9237.8|9230|9228|1432
1757055600000|2025-09-05 07:00:00|9230.7|9229.7|9241|9240|9243.7|9242.7|9217.2|9216.2|4953
1757059200000|2025-09-05 08:00:00|9240.9|9239.9|9239|9238|9254.4|9253.4|9236.6|9235.6|2917
1757062800000|2025-09-05 09:00:00|9238.7|9237.7|9243.9|9242.9|9244.1|9243.1|9234.8|9233.8|1745
1757066400000|2025-09-05 10:00:00|9243.5|9242.5|9240.8|9239.8|9245.5|9244.5|9234.5|9233.5|1986
1757070000000|2025-09-05 11:00:00|9241.2|9240.2|9247.8|9246.8|9249.6|9248.6|9241.2|9240.2|1576
1757073600000|2025-09-05 12:00:00|9247.4|9246.4|9249.2|9248.2|9255|9254|9235.8|9234.8|4089
1757077200000|2025-09-05 13:00:00|9249.3|9248.3|9236.3|9235.3|9254.5|9253.5|9233.7|9232.7|4186
1757080800000|2025-09-05 14:00:00|9236.8|9235.8|9198|9197|9237.3|9236.3|9195.8|9194.8|6512
1757084400000|2025-09-05 15:00:00|9198.3|9197.3|9205.6|9203.6|9219.1|9217.1|9198|9197|10984
1757088000000|2025-09-05 16:00:00|9205.9|9203.9|9212.5|9210.5|9218.3|9216.3|9203.2|9201.2|1795
1757091600000|2025-09-05 17:00:00|9212.8|9210.8|9208.4|9206.4|9215|9213|9201.9|9199.9|968
1757095200000|2025-09-05 18:00:00|9208.1|9206.1|9222.6|9220.6|9223.1|9221.1|9203.5|9201.5|696
1757098800000|2025-09-05 19:00:00|9222.4|9220.4|9227.3|9223.3|9229.6|9227.6|9217.7|9215.7|1309
1757102400000|2025-09-05 20:00:00|9227.8|9223.8|9226.2|9222.2|9228|9224|9223.7|9219.7|0
1757282400000|2025-09-07 22:00:00|9223.9|9219.9|9235.8|9231.8|9236.9|9232.9|9222.6|9218.6|0
1757286000000|2025-09-07 23:00:00|9235.9|9231.9|9240.4|9236.4|9241.1|9237.1|9235.7|9231.7|0
1757289600000|2025-09-08 00:00:00|9240.3|9236.3|9233.6|9230.6|9242.4|9239.4|9232.2|9229.2|276
1757293200000|2025-09-08 01:00:00|9233.8|9230.8|9235.8|9232.8|9241|9238|9233.8|9230.8|123
1757296800000|2025-09-08 02:00:00|9236.1|9233.1|9233.8|9230.8|9237.2|9234.2|9230.5|9227.5|83
1757300400000|2025-09-08 03:00:00|9234.1|9231.1|9237.1|9234.1|9237.9|9234.9|9232.6|9229.6|36
1757304000000|2025-09-08 04:00:00|9237.4|9234.4|9235.1|9232.1|9241|9238|9233.8|9230.8|120
1757307600000|2025-09-08 05:00:00|9234.8|9231.8|9232.9|9229.9|9239.3|9236.3|9229.1|9226.1|147
1757311200000|2025-09-08 06:00:00|9231.4|9228.4|9236.7|9234.7|9244.3|9242.3|9231.4|9228.4|1421
1757314800000|2025-09-08 07:00:00|9235.9|9234.9|9219.5|9218.5|9238.9|9237.9|9212.5|9211.5|5534
1757318400000|2025-09-08 08:00:00|9219.6|9218.6|9222.9|9221.9|9226.4|9225.4|9217.3|9216.3|1771
1757322000000|2025-09-08 09:00:00|9223.5|9222.5|9221.5|9220.5|9227.1|9226.1|9215|9214|1462
1757325600000|2025-09-08 10:00:00|9221.6|9220.6|9224.1|9223.1|9226.6|9225.6|9220.6|9219.6|3438
1757329200000|2025-09-08 11:00:00|9223.9|9222.9|9217.7|9216.7|9223.9|9222.9|9212|9211|3521
1757332800000|2025-09-08 12:00:00|9217.2|9216.2|9223.6|9222.6|9230.4|9229.4|9215.5|9214.5|2560
1757336400000|2025-09-08 13:00:00|9224.5|9223.5|9197.1|9196.1|9228.6|9227.6|9196.9|9195.9|3515
1757340000000|2025-09-08 14:00:00|9198|9197|9209.2|9208.2|9211.9|9210.9|9190.1|9189.1|4523
1757343600000|2025-09-08 15:00:00|9209|9208|9216.4|9214.4|9235.5|9234.5|9208.7|9207.7|14890
1757347200000|2025-09-08 16:00:00|9216.5|9214.5|9218.3|9216.3|9221.3|9219.3|9213.4|9211.4|1398
1757350800000|2025-09-08 17:00:00|9218|9216|9209.3|9207.3|9218|9216|9207.4|9205.4|585
1757354400000|2025-09-08 18:00:00|9209.5|9207.5|9226.3|9224.3|9227.6|9225.6|9206.5|9204.5|956
1757358000000|2025-09-08 19:00:00|9226|9224|9230.4|9226.4|9234|9232|9215.8|9213.8|1730
1757361600000|2025-09-08 20:00:00|9231.3|9227.3|9231|9227|9232.3|9228.3|9229.8|9225.8|0
1757365200000|2025-09-08 21:00:00|9230.9|9226.9|9233|9229|9233.4|9229.4|9230.4|9226.4|0
1757368800000|2025-09-08 22:00:00|9232.9|9228.9|9236.6|9232.6|9236.8|9232.8|9232.3|9228.3|0
1757372400000|2025-09-08 23:00:00|9236.7|9232.7|9234.2|9230.2|9237.3|9233.3|9233.8|9229.8|0
1757376000000|2025-09-09 00:00:00|9234.3|9230.3|9234.5|9231.5|9236.8|9232.8|9225.6|9222.6|277
1757379600000|2025-09-09 01:00:00|9234.3|9231.3|9229.4|9226.4|9235.8|9232.8|9223.8|9220.8|64
1757383200000|2025-09-09 02:00:00|9231.2|9228.2|9228.3|9225.3|9232.3|9229.3|9227|9224|43
1757386800000|2025-09-09 03:00:00|9228|9225|9232.3|9229.3|9234.1|9231.1|9228|9225|30
1757390400000|2025-09-09 04:00:00|9232.1|9229.1|9227.8|9224.8|9234.1|9231.1|9227.2|9224.2|83
1757394000000|2025-09-09 05:00:00|9227.6|9224.6|9217.6|9214.6|9228.1|9225.1|9211.2|9208.2|394
1757397600000|2025-09-09 06:00:00|9218.8|9215.8|9240.7|9238.7|9241.5|9239.5|9214.7|9212.7|1063
1757401200000|2025-09-09 07:00:00|9240.1|9239.1|9237|9236|9248.8|9247.8|9226.3|9225.3|5561
1757404800000|2025-09-09 08:00:00|9237.4|9236.4|9234.8|9233.8|9245|9244|9229.4|9228.4|2409
1757408400000|2025-09-09 09:00:00|9235.1|9234.1|9235.2|9234.2|9238.1|9237.1|9226.9|9225.9|2319
1757412000000|2025-09-09 10:00:00|9235.4|9234.4|9243.6|9242.6|9251.3|9250.3|9235.4|9234.4|2125
1757415600000|2025-09-09 11:00:00|9244|9243|9243.1|9242.1|9250.8|9249.8|9238.9|9237.9|1994
1757419200000|2025-09-09 12:00:00|9242.7|9241.7|9244.7|9243.7|9255.6|9254.6|9242.2|9241.2|3359
1757422800000|2025-09-09 13:00:00|9244.4|9243.4|9237.6|9236.6|9246.6|9245.6|9224.6|9223.6|6307
1757426400000|2025-09-09 14:00:00|9236.6|9235.6|9235|9234|9244.8|9243.8|9228.3|9227.3|4706
1757430000000|2025-09-09 15:00:00|9234.8|9233.8|9246|9244|9249.7|9247.7|9231.8|9230.8|9813
1757433600000|2025-09-09 16:00:00|9245.7|9243.7|9244.6|9242.6|9249.7|9247.7|9241.3|9239.3|1162
1757437200000|2025-09-09 17:00:00|9244.4|9242.4|9257.9|9255.9|9258.1|9256.1|9243.6|9241.6|1000
1757440800000|2025-09-09 18:00:00|9257.6|9255.6|9260.6|9258.6|9264.6|9262.6|9257.6|9255.6|540
1757444400000|2025-09-09 19:00:00|9260.4|9258.4|9255.4|9251.4|9261.6|9259.6|9252.4|9250.4|1723
1757448000000|2025-09-09 20:00:00|9256|9252|9262.6|9258.6|9266.8|9262.8|9252.9|9248.9|0
1757451600000|2025-09-09 21:00:00|9263.1|9259.1|9265.2|9261.2|9266.9|9262.9|9263.1|9259.1|0
1757455200000|2025-09-09 22:00:00|9265.3|9261.3|9264.7|9260.7|9267.9|9263.9|9263.6|9259.6|0
1757458800000|2025-09-09 23:00:00|9264.8|9260.8|9261.8|9257.8|9265|9261|9259.9|9255.9|0
1757462400000|2025-09-10 00:00:00|9261.7|9257.7|9261.3|9258.3|9264.7|9261.7|9252.8|9249.8|459
1757466000000|2025-09-10 01:00:00|9261.6|9258.6|9264.2|9261.2|9264.5|9261.5|9257.7|9254.7|89
1757469600000|2025-09-10 02:00:00|9264.5|9261.5|9260.6|9257.6|9266.3|9263.3|9260.3|9257.3|95
1757473200000|2025-09-10 03:00:00|9261.1|9258.1|9263.5|9260.5|9264.6|9261.6|9260.6|9257.6|82
1757476800000|2025-09-10 04:00:00|9263.8|9260.8|9262.4|9259.4|9263.8|9260.8|9257.9|9254.9|79
1757480400000|2025-09-10 05:00:00|9262.1|9259.1|9261.2|9258.2|9264.8|9261.8|9259.1|9256.1|148
1757484000000|2025-09-10 06:00:00|9261.4|9258.4|9264.4|9262.4|9265.4|9263.4|9254.1|9252.1|1014
1757487600000|2025-09-10 07:00:00|9264.1|9263.4|9270.1|9269.1|9270.1|9269.1|9253.2|9252.2|5085
1757491200000|2025-09-10 08:00:00|9270|9269|9252.1|9251.1|9277.4|9276.4|9250.8|9249.8|3690
1757494800000|2025-09-10 09:00:00|9252.4|9251.4|9265|9264|9267.1|9266.1|9244.5|9243.5|3397
1757498400000|2025-09-10 10:00:00|9264.9|9263.9|9276.1|9275.1|9282.5|9281.5|9257.9|9256.9|5033
1757502000000|2025-09-10 11:00:00|9287.7|9286.7|9262.8|9261.8|9289.1|9288.1|9261.6|9260.6|2690
1757505600000|2025-09-10 12:00:00|9262.6|9261.6|9252.5|9251.5|9272.4|9271.4|9251.8|9250.8|3933
1757509200000|2025-09-10 13:00:00|9253.4|9252.4|9241.8|9240.8|9257.8|9256.8|9233.2|9232.2|6149
1757512800000|2025-09-10 14:00:00|9241.5|9240.5|9227.2|9226.2|9252.6|9251.6|9223.6|9222.6|5867
1757516400000|2025-09-10 15:00:00|9227|9226|9235.3|9233.3|9237.5|9235.5|9218.4|9216.4|12344
1757520000000|2025-09-10 16:00:00|9235.9|9233.9|9237|9235|9242.9|9240.9|9229.6|9227.6|1521
1757523600000|2025-09-10 17:00:00|9236.8|9234.8|9236.3|9234.3|9242.5|9240.5|9232.6|9230.6|739
1757527200000|2025-09-10 18:00:00|9236|9234|9245.6|9243.6|9246.7|9244.7|9234.8|9232.8|596
1757530800000|2025-09-10 19:00:00|9245.4|9243.4|9243.5|9239.5|9246.9|9244.9|9235.1|9233.1|1417
1757534400000|2025-09-10 20:00:00|9243.7|9239.7|9241.7|9237.7|9245|9241|9241.1|9237.1|9
1757538000000|2025-09-10 21:00:00|9241.6|9237.6|9243.7|9239.7|9244.7|9240.7|9240.7|9236.7|0
1757541600000|2025-09-10 22:00:00|9243.8|9239.8|9249.1|9245.1|9251.7|9247.7|9243.5|9239.5|0
1757545200000|2025-09-10 23:00:00|9249.2|9245.2|9248.2|9244.2|9249.9|9245.9|9246.7|9242.7|0
1757548800000|2025-09-11 00:00:00|9248.1|9244.1|9250.8|9247.8|9252.8|9249.8|9245.6|9242.6|165
1757552400000|2025-09-11 01:00:00|9250.6|9247.6|9251.4|9248.4|9251.7|9248.7|9244.7|9241.7|150
1757556000000|2025-09-11 02:00:00|9251.2|9248.2|9251.6|9248.6|9254.1|9251.1|9250.3|9247.3|51
1757559600000|2025-09-11 03:00:00|9251.8|9248.8|9250.9|9247.9|9254.3|9251.3|9250.9|9247.9|106
1757563200000|2025-09-11 04:00:00|9251.2|9248.2|9245.6|9242.6|9251.4|9248.4|9237.8|9234.8|196
1757566800000|2025-09-11 05:00:00|9245.9|9242.9|9242.7|9239.7|9248.6|9245.6|9240|9237|170
1757570400000|2025-09-11 06:00:00|9242.4|9239.4|9257.2|9255.2|9257.2|9255.2|9239.3|9237.3|902
1757574000000|2025-09-11 07:00:00|9257.7|9256.2|9270.5|9269.5|9273.2|9272.2|9253.6|9252.6|5719
1757577600000|2025-09-11 08:00:00|9270.2|9269.2|9261.6|9260.6|9274.8|9273.8|9257.1|9256.1|2359
1757581200000|2025-09-11 09:00:00|9261.9|9260.9|9262|9261|9270.1|9269.1|9258.1|9257.1|2293
1757584800000|2025-09-11 10:00:00|9261.9|9260.9|9274.4|9273.4|9278.2|9277.2|9260.2|9259.2|4679
1757588400000|2025-09-11 11:00:00|9274.5|9273.5|9269.4|9268.4|9277.4|9276.4|9266.1|9265.1|5721
1757592000000|2025-09-11 12:00:00|9269.5|9268.5|9274.4|9273.4|9277.1|9276.1|9256.9|9255.9|4550
1757595600000|2025-09-11 13:00:00|9274|9273|9285.6|9284.6|9286.8|9285.8|9250.9|9249.9|5669
1757599200000|2025-09-11 14:00:00|9285.1|9284.1|9289.8|9288.8|9293|9292|9278.9|9277.9|5708
1757602800000|2025-09-11 15:00:00|9290.2|9289.2|9308.1|9306.1|9308.7|9306.7|9284.5|9283.5|12307
1757606400000|2025-09-11 16:00:00|9308.2|9306.2|9312.4|9310.4|9314.8|9312.8|9306.7|9304.7|1864
1757610000000|2025-09-11 17:00:00|9311.9|9309.9|9313.6|9311.6|9314|9312|9307.3|9305.3|846
1757613600000|2025-09-11 18:00:00|9313.8|9311.8|9312.3|9310.3|9316.2|9314.2|9308.6|9306.6|632
1757617200000|2025-09-11 19:00:00|9312.1|9310.1|9318.3|9314.3|9319.8|9317.8|9312.1|9310.1|1796
1757620800000|2025-09-11 20:00:00|9318.9|9314.9|9318.6|9314.6|9320.5|9316.5|9317.8|9313.8|0
1757624400000|2025-09-11 21:00:00|9318.5|9314.5|9322.9|9318.9|9323.1|9319.1|9317.8|9313.8|0
1757628000000|2025-09-11 22:00:00|9322.8|9318.8|9320.5|9316.5|9322.9|9318.9|9319.3|9315.3|0
1757631600000|2025-09-11 23:00:00|9320.6|9316.6|9320.8|9316.8|9323|9319|9319.7|9315.7|0
1757635200000|2025-09-12 00:00:00|9320.7|9316.7|9322|9319|9323.5|9320.5|9312.5|9309.5|111
1757638800000|2025-09-12 01:00:00|9321.5|9318.5|9318.6|9315.6|9324.4|9321.4|9313.6|9310.6|92
1757642400000|2025-09-12 02:00:00|9318.3|9315.3|9320.9|9317.9|9323.6|9320.6|9316.4|9313.4|217
1757646000000|2025-09-12 03:00:00|9321.2|9318.2|9321.3|9318.3|9322.7|9319.7|9314.8|9311.8|143
1757649600000|2025-09-12 04:00:00|9321.6|9318.6|9319.4|9316.4|9325.3|9322.3|9318.9|9315.9|112
1757653200000|2025-09-12 05:00:00|9319.7|9316.7|9319.1|9316.1|9323|9320|9317|9314|417
1757656800000|2025-09-12 06:00:00|9320.6|9317.6|9314.2|9312.2|9324.1|9322.1|9312|9310|1043
1757660400000|2025-09-12 07:00:00|9313.3|9312.3|9338.1|9337.1|9341|9340|9306.5|9305.5|7497
1757664000000|2025-09-12 08:00:00|9337.9|9336.9|9324.6|9323.6|9340.7|9339.7|9316.8|9315.8|4934
1757667600000|2025-09-12 09:00:00|9324.4|9323.4|9331.8|9330.8|9332.8|9331.8|9321.4|9320.4|16948
1757671200000|2025-09-12 10:00:00|9331|9330|9334.3|9333.3|9335.3|9334.3|9320.9|9319.9|15555
1757674800000|2025-09-12 11:00:00|9334|9333|9332.5|9331.5|9336|9335|9330.1|9329.1|3872
1757678400000|2025-09-12 12:00:00|9332.9|9331.9|9326.5|9325.5|9333.9|9332.9|9324.7|9323.7|3744
1757682000000|2025-09-12 13:00:00|9326.9|9325.9|9323.4|9322.4|9341.5|9340.5|9322.1|9321.1|4498
1757685600000|2025-09-12 14:00:00|9324.2|9323.2|9296.2|9295.2|9325.5|9324.5|9293.8|9292.8|5273
1757689200000|2025-09-12 15:00:00|9295.9|9294.9|9274.9|9272.9|9296.8|9295.8|9272.8|9270.8|15211
1757692800000|2025-09-12 16:00:00|9275.2|9273.2|9267.4|9265.4|9276.3|9274.3|9264.3|9262.3|5014
1757696400000|2025-09-12 17:00:00|9267.6|9265.6|9268.9|9266.9|9269.8|9267.8|9262|9260|1721
1757700000000|2025-09-12 18:00:00|9268.4|9266.4|9269.7|9267.7|9276.8|9274.8|9268.4|9266.4|1442
1757703600000|2025-09-12 19:00:00|9270.2|9268.2|9268.4|9264.4|9273.8|9271.8|9262.8|9260.8|2928
1757707200000|2025-09-12 20:00:00|9268|9264|9269.6|9265.6|9270.6|9266.6|9266.5|9262.5|0
1757887200000|2025-09-14 22:00:00|9270.3|9266.3|9274.2|9270.2|9276.1|9272.1|9269.9|9265.9|0
1757890800000|2025-09-14 23:00:00|9274.1|9270.1|9271.3|9267.3|9275.4|9271.4|9268.6|9264.6|0
1757894400000|2025-09-15 00:00:00|9271.4|9267.4|9273.4|9270.4|9274.8|9271.8|9263.2|9260.2|250
1757898000000|2025-09-15 01:00:00|9273.6|9270.6|9279|9276|9281.5|9278.5|9273.4|9270.4|85
1757901600000|2025-09-15 02:00:00|9279.3|9276.3|9282.3|9279.3|9284.3|9281.3|9276.7|9273.7|111
1757905200000|2025-09-15 03:00:00|9282.5|9279.5|9283.3|9280.3|9285.8|9282.8|9281.3|9278.3|26
1757908800000|2025-09-15 04:00:00|9283.6|9280.6|9283.6|9280.6|9284.7|9281.7|9280.2|9277.2|1151
1757912400000|2025-09-15 05:00:00|9284|9281|9286.1|9283.1|9287.9|9284.9|9281.5|9278.5|186
1757916000000|2025-09-15 06:00:00|9286.2|9283.2|9283.9|9281.9|9293.3|9291.3|9283.6|9281.6|1808
1757919600000|2025-09-15 07:00:00|9283.8|9281.8|9285.9|9284.9|9299.2|9298.2|9271.6|9270.6|26612
1757923200000|2025-09-15 08:00:00|9285.5|9284.5|9277.4|9276.4|9286.7|9285.7|9275.8|9274.8|21908
1757926800000|2025-09-15 09:00:00|9278.1|9277.1|9278.6|9277.6|9279.1|9278.1|9269.3|9268.3|6901
1757930400000|2025-09-15 10:00:00|9279.1|9278.1|9285.7|9284.7|9287.3|9286.3|9279.1|9278.1|4606
1757934000000|2025-09-15 11:00:00|9286.5|9285.5|9289.1|9288.1|9289.7|9288.7|9279.3|9278.3|6102
1757937600000|2025-09-15 12:00:00|9288.6|9287.6|9282.4|9281.4|9292.3|9291.3|9281.6|9280.6|6423
1757941200000|2025-09-15 13:00:00|9283.3|9282.3|9275.7|9274.7|9287.9|9286.9|9269.2|9268.2|9937
1757944800000|2025-09-15 14:00:00|9275.4|9274.4|9280.4|9279.4|9289.6|9288.6|9263.5|9262.5|27345
1757948400000|2025-09-15 15:00:00|9279.9|9278.9|9275.5|9273.5|9281.5|9279.5|9269.1|9268.1|18533
1757952000000|2025-09-15 16:00:00|9275.7|9273.7|9272.2|9270.2|9280.9|9278.9|9271.9|9269.9|13366
1757955600000|2025-09-15 17:00:00|9272|9270|9274.8|9272.8|9278.9|9276.9|9269|9267|3567
1757959200000|2025-09-15 18:00:00|9275.3|9273.3|9274.8|9272.8|9277.6|9275.6|9269.8|9267.8|821
1757962800000|2025-09-15 19:00:00|9275|9273|9283.5|9279.5|9284.2|9282.2|9273.6|9271.6|3056
1757966400000|2025-09-15 20:00:00|9283.6|9279.6|9280.2|9276.2|9283.7|9279.7|9279.8|9275.8|0
1757970000000|2025-09-15 21:00:00|9280.3|9276.3|9280.4|9276.4|9281.4|9277.4|9280.1|9276.1|0
1757973600000|2025-09-15 22:00:00|9280.5|9276.5|9279.8|9275.8|9282.1|9278.1|9278.9|9274.9|0
1757977200000|2025-09-15 23:00:00|9279.9|9275.9|9284.7|9280.7|9284.7|9280.7|9279.7|9275.7|0
1757980800000|2025-09-16 00:00:00|9284.6|9280.6|9278.6|9275.6|9285.4|9282.4|9274.6|9271.6|277
1757984400000|2025-09-16 01:00:00|9279.1|9276.1|9282|9279|9284.1|9281.1|9278.1|9275.1|828
1757988000000|2025-09-16 02:00:00|9281.5|9278.5|9280.2|9277.2|9283|9280|9279.5|9276.5|583
1757991600000|2025-09-16 03:00:00|9280.4|9277.4|9282.3|9279.3|9284.8|9281.8|9280.1|9277.1|118
1757995200000|2025-09-16 04:00:00|9282.1|9279.1|9284.2|9281.2|9284.2|9281.2|9280.1|9277.1|256
1757998800000|2025-09-16 05:00:00|9283.9|9280.9|9283.8|9280.8|9284.8|9281.8|9278.4|9275.4|483
1758002400000|2025-09-16 06:00:00|9284.3|9281.3|9278.7|9276.7|9287.4|9285.4|9276.9|9274.9|2083
1758006000000|2025-09-16 07:00:00|9277.7|9277.2|9258.1|9257.1|9281.2|9280.2|9249.3|9248.3|24912
1758009600000|2025-09-16 08:00:00|9258.2|9257.2|9263.6|9262.6|9272.7|9271.7|9254.1|9253.1|9850
1758013200000|2025-09-16 09:00:00|9263.7|9262.7|9253.3|9252.3|9264.9|9263.9|9252.8|9251.8|13255
1758016800000|2025-09-16 10:00:00|9252.9|9251.9|9253.6|9252.6|9258.3|9257.3|9249.6|9248.6|6417
1758020400000|2025-09-16 11:00:00|9253.8|9252.8|9254.3|9253.3|9262.4|9261.4|9251.8|9250.8|13417
1758024000000|2025-09-16 12:00:00|9254.6|9253.6|9239.4|9238.4|9255.1|9254.1|9236.4|9235.4|10177
1758027600000|2025-09-16 13:00:00|9240|9239|9212.3|9211.3|9242.5|9241.5|9207.7|9206.7|23512
1758031200000|2025-09-16 14:00:00|9212.7|9211.7|9205.6|9204.6|9215.1|9214.1|9198.5|9197.5|19747
1758034800000|2025-09-16 15:00:00|9205.1|9204.1|9202.6|9200.6|9210.2|9209.2|9192|9190|31116
1758038400000|2025-09-16 16:00:00|9202.4|9200.4|9205.3|9203.3|9207.4|9205.4|9200.4|9198.4|4047
1758042000000|2025-09-16 17:00:00|9204.3|9202.3|9213.1|9211.1|9213.3|9211.3|9204.1|9202.1|1304
1758045600000|2025-09-16 18:00:00|9213.9|9211.9|9207.6|9205.6|9216.2|9214.2|9206.7|9204.7|886
1758049200000|2025-09-16 19:00:00|9207.8|9205.8|9207.1|9203.1|9209.7|9207.7|9202.1|9200.1|2045
1758052800000|2025-09-16 20:00:00|9207.4|9203.4|9208.8|9204.8|9210.7|9206.7|9206.6|9202.6|0
1758056400000|2025-09-16 21:00:00|9209|9205|9203.1|9199.1|9209.4|9205.4|9200.7|9196.7|0
1758060000000|2025-09-16 22:00:00|9203.2|9199.2|9203.1|9199.1|9205|9201|9196.4|9192.4|0
1758063600000|2025-09-16 23:00:00|9203.2|9199.2|9205.9|9201.9|9206.2|9202.2|9201.4|9197.4|0
1758067200000|2025-09-17 00:00:00|9206|9202|9211.6|9208.6|9212.8|9209.8|9205.3|9201.3|761
1758070800000|2025-09-17 01:00:00|9211.3|9208.3|9206.8|9203.8|9213.8|9210.8|9204.6|9201.6|314
1758074400000|2025-09-17 02:00:00|9207.1|9204.1|9210.1|9207.1|9211|9208|9205.6|9202.6|124
1758078000000|2025-09-17 03:00:00|9209.9|9206.9|9212.2|9209.2|9213|9210|9209.2|9206.2|127
1758081600000|2025-09-17 04:00:00|9212.7|9209.7|9210.3|9207.3|9214|9211|9209|9206|379
1758085200000|2025-09-17 05:00:00|9210.6|9207.6|9213.6|9210.6|9215.1|9212.1|9206.3|9203.3|270
1758088800000|2025-09-17 06:00:00|9213.1|9210.1|9220.4|9218.4|9223.6|9221.6|9209.7|9207.7|5826
1758092400000|2025-09-17 07:00:00|9219.8|9218.8|9210.7|9209.7|9221.4|9220.4|9198.3|9197.3|23747
1758096000000|2025-09-17 08:00:00|9210.3|9209.3|9216.8|9215.8|9219.9|9218.9|9201.5|9200.5|7295
1758099600000|2025-09-17 09:00:00|9215.9|9214.9|9216.3|9215.3|9221.1|9220.1|9208.4|9207.4|9676
1758103200000|2025-09-17 10:00:00|9216|9215|9213.9|9212.9|9219.7|9218.7|9210.9|9209.9|4846
1758106800000|2025-09-17 11:00:00|9213.5|9212.5|9218.6|9217.6|9223.2|9222.2|9213.5|9212.5|4397
1758110400000|2025-09-17 12:00:00|9218.9|9217.9|9223.5|9222.5|9225.3|9224.3|9215.3|9214.3|4020
1758114000000|2025-09-17 13:00:00|9223.3|9222.3|9239.9|9238.9|9247.1|9246.1|9217.7|9216.7|15705
1758117600000|2025-09-17 14:00:00|9239.8|9238.8|9213.1|9212.1|9244.6|9243.6|9210.5|9209.5|10473
1758121200000|2025-09-17 15:00:00|9212.4|9211.4|9216.1|9214.1|9217.3|9215.3|9203.4|9202.4|14966
1758124800000|2025-09-17 16:00:00|9216.4|9214.4|9200.8|9198.8|9217.4|9215.4|9200.3|9198.3|1232
1758128400000|2025-09-17 17:00:00|9200.5|9198.5|9202.9|9200.9|9204.9|9202.9|9197.4|9195.4|1190
1758132000000|2025-09-17 18:00:00|9203.4|9201.4|9198.9|9196.9|9215.7|9213.7|9178.8|9176.8|3794
1758135600000|2025-09-17 19:00:00|9198.1|9196.1|9204.9|9200.9|9208|9206|9194|9192|5424
1758139200000|2025-09-17 20:00:00|9205.6|9201.6|9208|9204|9210.3|9206.3|9203.5|9199.5|5
1758142800000|2025-09-17 21:00:00|9208.1|9204.1|9210.4|9206.4|9211.4|9207.4|9207.8|9203.8|0
1758146400000|2025-09-17 22:00:00|9210.3|9206.3|9221.2|9217.2|9222.6|9218.6|9209.4|9205.4|0
1758150000000|2025-09-17 23:00:00|9221.4|9217.4|9217.9|9213.9|9223.9|9219.9|9217.8|9213.8|0
1758153600000|2025-09-18 00:00:00|9217.8|9213.8|9216.6|9213.6|9218.5|9215.5|9199.2|9196.2|350
1758157200000|2025-09-18 01:00:00|9216.4|9213.4|9225.6|9222.6|9228.2|9225.2|9216.4|9213.4|211
1758160800000|2025-09-18 02:00:00|9225.4|9222.4|9224.3|9221.3|9225.9|9222.9|9222.1|9219.1|31
1758164400000|2025-09-18 03:00:00|9224.1|9221.1|9225.7|9222.7|9226.6|9223.6|9223.2|9220.2|69
1758168000000|2025-09-18 04:00:00|9225.5|9222.5|9224.8|9221.8|9226.3|9223.3|9223.6|9220.6|22
1758171600000|2025-09-18 05:00:00|9224.6|9221.6|9216.8|9213.8|9225|9222|9215.2|9212.2|42
1758175200000|2025-09-18 06:00:00|9216|9213|9217.4|9215.4|9219.1|9217.1|9206.6|9204.6|980
1758178800000|2025-09-18 07:00:00|9217.2|9216.2|9230.8|9229.8|9234.2|9233.2|9211|9210|7175
1758182400000|2025-09-18 08:00:00|9231.1|9230.1|9240.5|9239.5|9242.9|9241.9|9225.2|9224.2|7031
1758186000000|2025-09-18 09:00:00|9240.4|9239.4|9227.4|9226.4|9245.4|9244.4|9223.6|9222.6|6790
1758189600000|2025-09-18 10:00:00|9227.7|9226.7|9217.8|9216.8|9230.9|9229.9|9216|9215|8993
1758193200000|2025-09-18 11:00:00|9217.2|9216.2|9233.8|9232.8|9239.2|9238.2|9212.7|9211.7|4106
1758196800000|2025-09-18 12:00:00|9233.6|9232.6|9223.9|9222.9|9234.9|9233.9|9220.7|9219.7|6642
1758200400000|2025-09-18 13:00:00|9223.7|9222.7|9234.6|9233.6|9234.9|9233.9|9209.8|9208.8|7594
1758204000000|2025-09-18 14:00:00|9233.8|9232.8|9226.1|9225.1|9245|9244|9221|9220|9586
1758207600000|2025-09-18 15:00:00|9226.2|9225.2|9228.6|9226.6|9237.4|9236.4|9216.9|9215.9|13370
1758211200000|2025-09-18 16:00:00|9228.1|9226.1|9240.4|9238.4|9243.1|9241.1|9227.7|9225.7|2113
1758214800000|2025-09-18 17:00:00|9240.1|9238.1|9237.2|9235.2|9243.6|9241.6|9234.5|9232.5|1617
1758218400000|2025-09-18 18:00:00|9237.5|9235.5|9239.4|9237.4|9241.4|9239.4|9232.5|9230.5|1000
1758222000000|2025-09-18 19:00:00|9239.6|9237.6|9237.1|9233.1|9244.5|9242.5|9227.9|9225.9|2663
1758225600000|2025-09-18 20:00:00|9237|9233|9241.8|9237.8|9243.4|9239.4|9236.1|9232.1|0
1758229200000|2025-09-18 21:00:00|9241.9|9237.9|9242.3|9238.3|9242.5|9238.5|9241.8|9237.8|0
1758232800000|2025-09-18 22:00:00|9242.2|9238.2|9244.9|9240.9|9246.3|9242.3|9240.9|9236.9|0
1758236400000|2025-09-18 23:00:00|9245|9241|9246|9242|9246.7|9242.7|9244.4|9240.4|0
1758240000000|2025-09-19 00:00:00|9246.1|9242.1|9238.5|9235.5|9246.7|9242.7|9236.2|9233.2|189
1758243600000|2025-09-19 01:00:00|9238.2|9235.2|9242.3|9239.3|9244.4|9241.4|9236|9233|69
1758247200000|2025-09-19 02:00:00|9242|9239|9242.9|9239.9|9245.9|9242.9|9240.5|9237.5|71
1758250800000|2025-09-19 03:00:00|9242.4|9239.4|9238.5|9235.5|9242.4|9239.4|9236|9233|49
1758254400000|2025-09-19 04:00:00|9238.8|9235.8|9237.6|9234.6|9238.8|9235.8|9231.5|9228.5|62
1758258000000|2025-09-19 05:00:00|9238.9|9235.9|9229.8|9226.8|9240.4|9237.4|9228|9225|198
1758261600000|2025-09-19 06:00:00|9229.5|9226.5|9243.2|9241.2|9249.6|9247.6|9228.9|9226.5|1719
1758265200000|2025-09-19 07:00:00|9242.5|9241.5|9241.3|9240.3|9246.5|9245.5|9216.4|9215.4|6947
1758268800000|2025-09-19 08:00:00|9240.7|9239.7|9220.2|9219.2|9243|9242|9220.2|9219.2|7647
1758272400000|2025-09-19 09:00:00|9221.7|9220.7|9230.8|9229.8|9236.7|9235.7|9200.7|9199.7|16039
1758276000000|2025-09-19 10:00:00|9229.8|9228.8|9236.4|9235.4|9237.2|9236.2|9224.2|9223.2|6204
1758279600000|2025-09-19 11:00:00|9235.9|9234.9|9229.2|9228.2|9239.6|9238.6|9222.4|9221.4|3529
1758283200000|2025-09-19 12:00:00|9228.6|9227.6|9237.6|9236.6|9238.3|9237.3|9227.8|9226.8|2336
1758286800000|2025-09-19 13:00:00|9236.8|9235.8|9238.8|9237.8|9247.7|9246.7|9232.2|9231.2|5492
1758290400000|2025-09-19 14:00:00|9239|9238|9228.6|9227.6|9239|9238|9223.6|9222.6|6573
1758294000000|2025-09-19 15:00:00|9229.5|9228.5|9211|9209|9236|9235|9204.5|9202.5|23049
1758297600000|2025-09-19 16:00:00|9210.8|9208.8|9221.1|9219.1|9221.9|9219.9|9209.8|9207.8|1798
1758301200000|2025-09-19 17:00:00|9220.6|9218.6|9232.1|9230.1|9232.4|9230.4|9219.6|9217.6|1140
1758304800000|2025-09-19 18:00:00|9231.9|9229.9|9230.2|9228.2|9234.9|9232.9|9223.6|9221.6|815
1758308400000|2025-09-19 19:00:00|9230.4|9228.4|9224.8|9220.8|9234.4|9232.4|9223|9220.5|2063
1758312000000|2025-09-19 20:00:00|9224.7|9220.7|9224.8|9220.8|9227|9223|9222.1|9218.1|0
1758492000000|2025-09-21 22:00:00|9225.6|9221.6|9223.6|9219.6|9226.1|9222.1|9220.7|9216.7|0
1758495600000|2025-09-21 23:00:00|9223.7|9219.7|9223.6|9219.6|9224.1|9220.1|9222.1|9218.1|0
1758499200000|2025-09-22 00:00:00|9223.7|9219.7|9224.6|9221.6|9232.1|9229.1|9219.1|9216.1|319
1758502800000|2025-09-22 01:00:00|9224.8|9221.8|9214.6|9211.6|9229.8|9226.8|9212.5|9209.5|133
1758506400000|2025-09-22 02:00:00|9214.8|9211.8|9215.7|9212.7|9218.7|9215.7|9213.3|9210.3|134
1758510000000|2025-09-22 03:00:00|9216.5|9213.5|9220.4|9217.4|9222|9219|9215.2|9212.2|35
1758513600000|2025-09-22 04:00:00|9220.2|9217.2|9218.2|9215.2|9223.2|9220.2|9214.1|9211.1|96
1758517200000|2025-09-22 05:00:00|9217.9|9214.9|9214|9211|9221.3|9218.3|9214|9211|50
1758520800000|2025-09-22 06:00:00|9215|9212|9212.3|9210.3|9215|9212.6|9205.6|9203.6|1147
1758524400000|2025-09-22 07:00:00|9211.3|9211.5|9216.1|9215.1|9220.6|9219.6|9190.8|9189.8|7249
1758528000000|2025-09-22 08:00:00|9215.1|9214.1|9226.8|9225.8|9228.2|9227.2|9213.4|9212.4|3091
1758531600000|2025-09-22 09:00:00|9226.2|9225.2|9205.7|9204.7|9227.9|9226.9|9205.5|9204.5|2623
1758535200000|2025-09-22 10:00:00|9206.1|9205.1|9221.6|9220.6|9226.1|9225.1|9204|9203|3421
1758538800000|2025-09-22 11:00:00|9221.5|9220.5|9228.2|9227.2|9233.1|9232.1|9218.8|9217.8|3294
1758542400000|2025-09-22 12:00:00|9228.8|9227.8|9223.5|9222.5|9235.8|9234.8|9223.5|9222.5|2146
1758546000000|2025-09-22 13:00:00|9223.1|9222.1|9222.4|9221.4|9228.9|9227.9|9216.5|9215.5|4282
1758549600000|2025-09-22 14:00:00|9221.4|9220.4|9227.4|9226.4|9228.9|9227.9|9213.4|9212.4|5134
1758553200000|2025-09-22 15:00:00|9226.9|9225.9|9224.5|9222.5|9233.3|9232.1|9222.4|9220.4|9412
1758556800000|2025-09-22 16:00:00|9224.2|9222.2|9234.6|9232.6|9234.6|9232.6|9220.8|9218.8|1833
1758560400000|2025-09-22 17:00:00|9234.8|9232.8|9249.1|9247.1|9250.8|9248.8|9234.6|9232.6|1992
1758564000000|2025-09-22 18:00:00|9248.8|9246.8|9250.6|9248.6|9251.6|9249.6|9245.1|9243.1|757
1758567600000|2025-09-22 19:00:00|9251.1|9249.1|9242.3|9238.3|9252.6|9250.6|9242.1|9238.1|1631
1758571200000|2025-09-22 20:00:00|9242.1|9238.1|9241.7|9237.7|9243|9239|9238.2|9234.2|0
1758574800000|2025-09-22 21:00:00|9241.5|9237.5|9242.8|9238.8|9243.8|9239.8|9241|9237|0
1758578400000|2025-09-22 22:00:00|9242.7|9238.7|9241.3|9237.3|9243|9239|9239|9235|0
1758582000000|2025-09-22 23:00:00|9241.4|9237.4|9242.6|9238.6|9243.2|9239.2|9240.4|9236.4|0
1758585600000|2025-09-23 00:00:00|9242.7|9238.7|9245.8|9242.8|9248.6|9245.6|9240.9|9237.9|114
1758589200000|2025-09-23 01:00:00|9245.5|9242.5|9247.1|9244.1|9250.5|9247.5|9244.4|9241.4|91
1758592800000|2025-09-23 02:00:00|9247.4|9244.4|9247.7|9244.7|9249.4|9246.4|9245.5|9242.5|59
1758596400000|2025-09-23 03:00:00|9248|9245|9249.4|9246.4|9250.7|9247.7|9247.9|9244.9|37
1758600000000|2025-09-23 04:00:00|9249.1|9246.1|9245.4|9242.4|9249.6|9246.6|9242.7|9239.7|33
1758603600000|2025-09-23 05:00:00|9244.7|9241.7|9243.6|9240.6|9250.3|9247.3|9243.6|9240.6|289
1758607200000|2025-09-23 06:00:00|9244.1|9241.1|9248.3|9246.3|9249.4|9247.4|9241.9|9239.9|1324
1758610800000|2025-09-23 07:00:00|9247.5|9246.5|9249|9248|9257.1|9256.1|9235.6|9234.6|6482
1758614400000|2025-09-23 08:00:00|9248.6|9247.6|9262|9261|9263.5|9262.5|9239.8|9238.8|4198
1758618000000|2025-09-23 09:00:00|9260.7|9259.7|9248.9|9247.9|9264.6|9263.6|9248.3|9247.3|2680
1758621600000|2025-09-23 10:00:00|9248.5|9247.5|9237.7|9236.7|9250.6|9249.6|9227.7|9226.7|2881
1758625200000|2025-09-23 11:00:00|9237.4|9236.4|9242|9241|9242.5|9241.5|9226.3|9225.3|1889
1758628800000|2025-09-23 12:00:00|9241.6|9240.6|9248.3|9247.3|9248.3|9247.3|9238.8|9237.8|1964
1758632400000|2025-09-23 13:00:00|9248|9247|9266.4|9265.4|9267.4|9266.4|9243.2|9242.2|5103
1758636000000|2025-09-23 14:00:00|9266.6|9265.6|9246.5|9245.5|9266.8|9265.8|9246.5|9245.5|4962
1758639600000|2025-09-23 15:00:00|9247.2|9246.2|9227.7|9225.7|9248.2|9247.2|9224|9222|11204
1758643200000|2025-09-23 16:00:00|9228|9226|9223.7|9221.7|9231|9229|9222.5|9220.5|1394
1758646800000|2025-09-23 17:00:00|9224|9222|9210.7|9208.7|9225.2|9223.2|9203.7|9201.7|1569
1758650400000|2025-09-23 18:00:00|9210.5|9208.5|9204|9202|9213.3|9211.3|9202.6|9200.6|835
1758654000000|2025-09-23 19:00:00|9204.2|9202.2|9202.8|9198.8|9207.2|9205.2|9197.9|9195.9|2403
1758657600000|2025-09-23 20:00:00|9204.1|9200.1|9203.9|9199.9|9205.5|9201.5|9201.9|9197.9|0
1758661200000|2025-09-23 21:00:00|9203.8|9199.8|9207.6|9203.6|9208.6|9204.6|9203.6|9199.6|0
1758664800000|2025-09-23 22:00:00|9207.4|9203.4|9207.6|9203.6|9209.8|9205.8|9206|9202|0
1758668400000|2025-09-23 23:00:00|9207.7|9203.7|9206.3|9202.3|9208.4|9204.4|9205.8|9201.8|0
1758672000000|2025-09-24 00:00:00|9206.2|9202.2|9205.6|9202.6|9209.3|9206.3|9199.9|9196.9|252
1758675600000|2025-09-24 01:00:00|9205.3|9202.3|9206|9203|9208.2|9205.2|9203.5|9200.5|115
1758679200000|2025-09-24 02:00:00|9206.3|9203.3|9206.3|9203.3|9210.5|9207.5|9204.8|9201.8|104
1758682800000|2025-09-24 03:00:00|9206.6|9203.6|9209.4|9206.4|9211|9208|9206.1|9203.1|54
1758686400000|2025-09-24 04:00:00|9209.6|9206.6|9211|9208|9212.5|9209.5|9207.8|9204.8|38
1758690000000|2025-09-24 05:00:00|9210.8|9207.8|9215.7|9212.7|9219.3|9216.3|9209.9|9206.9|184
1758693600000|2025-09-24 06:00:00|9215.4|9212.4|9220.1|9218.1|9227.1|9225.1|9213.7|9211.7|1108
1758697200000|2025-09-24 07:00:00|9220.4|9218.4|9196.6|9195.6|9222.7|9221.7|9175.8|9174.8|8121
1758700800000|2025-09-24 08:00:00|9196.4|9195.4|9208|9207|9211.4|9210.4|9189.2|9188.2|3442
1758704400000|2025-09-24 09:00:00|9208.1|9207.1|9213.4|9212.4|9217.5|9216.5|9205.3|9204.3|2358
1758708000000|2025-09-24 10:00:00|9214.2|9213.2|9216.4|9215.4|9219.6|9218.6|9210.7|9209.7|1965
1758711600000|2025-09-24 11:00:00|9216.5|9215.5|9206.3|9205.3|9219.3|9218.3|9202.3|9201.3|2343
1758715200000|2025-09-24 12:00:00|9205.9|9204.9|9234.1|9233.1|9235.6|9234.6|9203.7|9202.7|3807
1758718800000|2025-09-24 13:00:00|9233.8|9232.8|9248|9247|9256|9255|9228.5|9227.5|7568
1758722400000|2025-09-24 14:00:00|9247.5|9246.5|9264.4|9263.4|9266.6|9265.6|9241.5|9240.5|5923
1758726000000|2025-09-24 15:00:00|9263.4|9262.4|9237.9|9235.9|9264.5|9263.5|9235.8|9233.8|13156
1758729600000|2025-09-24 16:00:00|9237.7|9235.7|9239.7|9237.7|9243.7|9241.7|9234.2|9232.2|1642
1758733200000|2025-09-24 17:00:00|9240.2|9238.2|9230.7|9228.7|9244.7|9242.7|9230.4|9228.4|735
1758736800000|2025-09-24 18:00:00|9230.2|9228.2|9234.2|9232.2|9234.2|9232.2|9227.6|9225.6|694
1758740400000|2025-09-24 19:00:00|9233.7|9231.7|9235.8|9231.8|9236.7|9234.7|9229.1|9227.1|1136
1758744000000|2025-09-24 20:00:00|9235.9|9231.9|9238.8|9234.8|9240.8|9236.8|9235.8|9231.8|0
1758747600000|2025-09-24 21:00:00|9238.9|9234.9|9241.1|9237.1|9242.3|9238.3|9238.6|9234.6|0
1758751200000|2025-09-24 22:00:00|9241.5|9237.5|9241|9237|9242.3|9238.3|9239.2|9235.2|0
1758754800000|2025-09-24 23:00:00|9240.8|9236.8|9241.3|9237.3|9242.3|9238.3|9239.8|9235.8|0
1758758400000|2025-09-25 00:00:00|9241.2|9237.2|9243|9240|9247.9|9244.9|9235.2|9232.2|113
1758762000000|2025-09-25 01:00:00|9241.8|9238.8|9240|9237|9243.5|9240.5|9237.3|9234.3|91
1758765600000|2025-09-25 02:00:00|9240.2|9237.2|9239.5|9236.5|9243.6|9240.6|9239.5|9236.5|100
1758769200000|2025-09-25 03:00:00|9239.3|9236.3|9237.3|9234.3|9242.7|9239.7|9237.1|9234.1|90
1758772800000|2025-09-25 04:00:00|9237.1|9234.1|9235|9232|9238.9|9235.9|9234.7|9231.7|68
1758776400000|2025-09-25 05:00:00|9235.4|9232.4|9238.4|9235.4|9239.2|9236.2|9232.8|9229.8|95
1758780000000|2025-09-25 06:00:00|9237.9|9234.9|9229.3|9227.3|9244.1|9242.1|9226.4|9224.4|1225
1758783600000|2025-09-25 07:00:00|9228.3|9227.5|9237.5|9236.5|9237.6|9236.6|9208.2|9207.2|7840
1758787200000|2025-09-25 08:00:00|9237.8|9236.8|9227|9226|9244.8|9243.8|9226.7|9225.7|2796
1758790800000|2025-09-25 09:00:00|9226.8|9225.8|9221.5|9220.5|9236.3|9235.3|9220.3|9219.3|2453
1758794400000|2025-09-25 10:00:00|9221.8|9220.8|9227.5|9226.5|9231.6|9230.6|9220.3|9219.3|2066
1758798000000|2025-09-25 11:00:00|9228.3|9227.3|9214.1|9213.1|9228.3|9227.3|9203|9202|3018
1758801600000|2025-09-25 12:00:00|9213.8|9212.8|9205.3|9204.3|9219.6|9218.6|9200.1|9199.1|4287
1758805200000|2025-09-25 13:00:00|9204.8|9203.8|9229.5|9228.5|9235.3|9234.3|9204.7|9203.7|5822
1758808800000|2025-09-25 14:00:00|9229.8|9228.8|9237.5|9236.5|9238.4|9237.4|9226|9225|5833
1758812400000|2025-09-25 15:00:00|9237|9236|9227.5|9225.5|9237|9236|9206.5|9204.5|13705
1758816000000|2025-09-25 16:00:00|9227|9225|9229.2|9227.2|9230|9228|9218.4|9216.4|1492
1758819600000|2025-09-25 17:00:00|9229|9227|9217.9|9215.9|9235.5|9233.5|9217.9|9215.9|1135
1758823200000|2025-09-25 18:00:00|9217.6|9215.6|9228.2|9226.2|9230.7|9228.7|9207.1|9205.1|1189
1758826800000|2025-09-25 19:00:00|9228|9226|9241.1|9237.1|9244.7|9242.7|9223|9221|1863
1758830400000|2025-09-25 20:00:00|9241.3|9237.3|9240.4|9236.4|9244.8|9240.8|9239.2|9235.2|0
1758834000000|2025-09-25 21:00:00|9240.3|9236.3|9231.3|9227.3|9240.3|9236.3|9231.3|9227.3|0
1758837600000|2025-09-25 22:00:00|9231.5|9227.5|9236|9232|9239.5|9235.5|9231.4|9227.4|0
1758841200000|2025-09-25 23:00:00|9235.9|9231.9|9233.3|9229.3|9236.8|9232.8|9232.9|9228.9|0
1758844800000|2025-09-26 00:00:00|9233.4|9229.4|9239.9|9236.9|9241|9238|9230.8|9227.8|155
1758848400000|2025-09-26 01:00:00|9239.2|9236.2|9238.8|9235.8|9241.3|9238.3|9235|9232|217
1758852000000|2025-09-26 02:00:00|9239.1|9236.1|9239|9236|9244.7|9241.7|9237.6|9234.6|105
1758855600000|2025-09-26 03:00:00|9238.8|9235.8|9236.2|9233.2|9240|9237|9230.6|9227.6|125
1758859200000|2025-09-26 04:00:00|9236|9233|9231.7|9228.7|9238.4|9235.4|9230.5|9227.5|45
1758862800000|2025-09-26 05:00:00|9232|9229|9233.6|9230.6|9236.1|9233.1|9228|9225|209
1758866400000|2025-09-26 06:00:00|9233.3|9230.3|9223.7|9221.7|9236|9234|9223.1|9221.1|1896
1758870000000|2025-09-26 07:00:00|9222.7|9223.5|9242.1|9241.1|9250.7|9249.7|9212.5|9211.5|5780
1758873600000|2025-09-26 08:00:00|9243|9242|9242.8|9241.8|9253.6|9252.6|9235.8|9234.8|2735
1758877200000|2025-09-26 09:00:00|9243.1|9242.1|9250.9|9249.9|9257.4|9256.4|9240.2|9239.2|2581
1758880800000|2025-09-26 10:00:00|9250.7|9249.7|9245.7|9244.7|9253.7|9252.7|9241.4|9240.4|2074
1758884400000|2025-09-26 11:00:00|9245.8|9244.8|9260.4|9259.4|9264.8|9263.8|9245.5|9244.5|2660
1758888000000|2025-09-26 12:00:00|9260.7|9259.7|9273.8|9272.8|9277.8|9276.8|9257|9256|4351
1758891600000|2025-09-26 13:00:00|9273.9|9272.9|9289|9288|9293.3|9292.3|9265.4|9264.4|8098
1758895200000|2025-09-26 14:00:00|9289.1|9288.1|9276.4|9275.4|9292.9|9291.9|9275.9|9274.9|6305
1758898800000|2025-09-26 15:00:00|9276.3|9275.3|9284.4|9282.4|9291.1|9289.1|9273.7|9272.7|13866
1758902400000|2025-09-26 16:00:00|9284.7|9282.7|9306.6|9304.6|9308.1|9306.1|9280.4|9278.4|2351
1758906000000|2025-09-26 17:00:00|9306.1|9304.1|9306.1|9304.1|9307.8|9305.8|9299.1|9297.1|2582
1758909600000|2025-09-26 18:00:00|9305.8|9303.8|9306.1|9304.1|9306.8|9304.8|9298.1|9296.1|1791
1758913200000|2025-09-26 19:00:00|9305.3|9303.3|9303.6|9299.6|9306.6|9304.6|9298.3|9296.3|2877
1758916800000|2025-09-26 20:00:00|9303.5|9299.5|9303.2|9299.2|9307|9303|9302.5|9298.5|0
1759096800000|2025-09-28 22:00:00|9305.6|9301.6|9309.2|9305.2|9311.5|9307.5|9303.7|9299.7|0
1759100400000|2025-09-28 23:00:00|9309.3|9305.3|9309|9305|9313.8|9309.8|9308.9|9304.9|0
1759104000000|2025-09-29 00:00:00|9308.9|9304.9|9318.3|9315.3|9330.5|9327.5|9303.9|9300.9|491
1759107600000|2025-09-29 01:00:00|9317.8|9314.8|9307.4|9304.4|9319.1|9316.1|9306.9|9303.9|321
1759111200000|2025-09-29 02:00:00|9306.6|9303.6|9307.2|9304.2|9308.7|9305.7|9304.4|9301.4|295
1759114800000|2025-09-29 03:00:00|9307|9304|9308.4|9305.4|9312.5|9309.5|9305.5|9302.5|199
1759118400000|2025-09-29 04:00:00|9308.7|9305.7|9315.8|9312.8|9321.3|9318.3|9307.8|9304.8|168
1759122000000|2025-09-29 05:00:00|9316.1|9313.1|9315.8|9312.8|9321.4|9318.4|9312.7|9309.7|173
1759125600000|2025-09-29 06:00:00|9314.8|9311.8|9319.1|9317.1|9331.5|9329.5|9312.4|9310.4|2933
1759129200000|2025-09-29 07:00:00|9318.1|9321.1|9336.3|9335.3|9353.3|9352.3|9308.1|9307.1|8779
1759132800000|2025-09-29 08:00:00|9336|9335|9328.7|9327.7|9336.1|9335.1|9323.9|9322.9|3311
1759136400000|2025-09-29 09:00:00|9329|9328|9342.5|9341.5|9343.7|9342.7|9327.9|9326.9|2410
1759140000000|2025-09-29 10:00:00|9342|9341|9339.6|9338.6|9355.4|9354.4|9337.1|9336.1|3008
1759143600000|2025-09-29 11:00:00|9340.3|9339.3|9335.8|9334.8|9341.3|9340.3|9333.8|9332.8|2106
1759147200000|2025-09-29 12:00:00|9336|9335|9322.3|9321.3|9336.7|9335.7|9318.5|9317.5|2939
1759150800000|2025-09-29 13:00:00|9322.8|9321.8|9298.3|9297.3|9327.8|9326.8|9298.1|9297.1|4857
1759154400000|2025-09-29 14:00:00|9298.6|9297.6|9312.1|9311.1|9319.5|9318.5|9295|9294|5971
1759158000000|2025-09-29 15:00:00|9312.3|9311.3|9293.2|9291.2|9316.8|9315.8|9292.1|9290.1|17018
1759161600000|2025-09-29 16:00:00|9293.4|9291.4|9297.4|9295.4|9300.2|9298.2|9289.5|9287.5|1626
1759165200000|2025-09-29 17:00:00|9297.7|9295.7|9289.9|9287.9|9297.7|9295.7|9286.7|9284.7|1148
1759168800000|2025-09-29 18:00:00|9290.2|9288.2|9292.6|9290.6|9297.6|9295.6|9288.9|9286.9|531
1759172400000|2025-09-29 19:00:00|9292.4|9290.4|9301.4|9297.4|9301.5|9297.5|9284.4|9282.4|1475
1759176000000|2025-09-29 20:00:00|9301.3|9297.3|9293.4|9289.4|9302.6|9298.6|9292|9288|0
1759179600000|2025-09-29 21:00:00|9293.3|9289.3|9293.8|9289.8|9294.4|9290.4|9292.8|9288.8|0
1759183200000|2025-09-29 22:00:00|9294|9290|9297.3|9293.3|9297.9|9293.9|9293|9289|0
1759186800000|2025-09-29 23:00:00|9297.4|9293.4|9297.2|9293.2|9299.6|9295.6|9296.6|9292.6|0
1759190400000|2025-09-30 00:00:00|9297|9293|9306.4|9303.4|9309.6|9306.6|9297|9293|304
1759194000000|2025-09-30 01:00:00|9306.1|9303.1|9303.8|9300.8|9306.6|9303.6|9297|9294|148
1759197600000|2025-09-30 02:00:00|9304.1|9301.1|9300.7|9297.7|9305.1|9302.1|9299.6|9296.6|56
1759201200000|2025-09-30 03:00:00|9300.5|9297.5|9306.2|9303.2|9307.9|9304.9|9300.2|9297.2|41
1759204800000|2025-09-30 04:00:00|9305.9|9302.9|9303.8|9300.8|9307.5|9304.5|9302.1|9299.1|48
1759208400000|2025-09-30 05:00:00|9303.5|9300.5|9302.5|9299.5|9305.8|9302.8|9298.9|9295.9|138
1759212000000|2025-09-30 06:00:00|9303.5|9300.5|9291.6|9289.6|9304.7|9302.7|9290.9|9288.9|1096
1759215600000|2025-09-30 07:00:00|9290.8|9289.8|9276.7|9275.7|9296.4|9295.4|9275|9274|6947
1759219200000|2025-09-30 08:00:00|9276.5|9275.5|9282.9|9281.9|9285.7|9284.7|9266.6|9265.6|3611
1759222800000|2025-09-30 09:00:00|9282.8|9281.8|9291.6|9290.6|9293.9|9292.9|9277.6|9276.6|2720
1759226400000|2025-09-30 10:00:00|9291.5|9290.5|9305.3|9304.3|9308.9|9307.9|9289.6|9288.6|4175
1759230000000|2025-09-30 11:00:00|9305.1|9304.1|9314.1|9313.1|9319.2|9318.2|9304.2|9303.2|3179
1759233600000|2025-09-30 12:00:00|9313.2|9312.2|9320.2|9319.2|9322.3|9321.3|9310.6|9309.6|3440
1759237200000|2025-09-30 13:00:00|9320.6|9319.6|9344|9343|9348.1|9347.1|9318.6|9317.6|7933
1759240800000|2025-09-30 14:00:00|9344.2|9343.2|9332.3|9331.3|9345.9|9344.9|9322.1|9321.1|7379
1759244400000|2025-09-30 15:00:00|9332|9331|9350.8|9348.8|9362.9|9361.9|9330.3|9329.3|26014
1759248000000|2025-09-30 16:00:00|9351.1|9349.1|9357.5|9355.5|9361.5|9359.5|9350.1|9348.1|3294
1759251600000|2025-09-30 17:00:00|9357.3|9355.3|9357.1|9355.1|9360.3|9358.3|9351.9|9349.9|1250
1759255200000|2025-09-30 18:00:00|9356.8|9354.8|9368.2|9366.2|9368.3|9366.3|9356.1|9354.1|1480
1759258800000|2025-09-30 19:00:00|9368.1|9366.1|9375.7|9371.7|9378.8|9376.8|9365.1|9363.1|4189
1759262400000|2025-09-30 20:00:00|9375.9|9371.9|9364.8|9360.8|9375.9|9371.9|9363.2|9359.2|0
1759266000000|2025-09-30 21:00:00|9364.9|9360.9|9366.8|9362.8|9367|9363|9364.9|9360.9|0
1759269600000|2025-09-30 22:00:00|9366.6|9362.6|9365.1|9361.1|9372.3|9368.3|9362.9|9358.9|0
1759273200000|2025-09-30 23:00:00|9365|9361|9369.1|9365.1|9370.8|9366.8|9363|9359|0
1759276800000|2025-10-01 00:00:00|9369.3|9365.3|9368.2|9365.2|9375.4|9372.4|9365.3|9362.3|324
1759280400000|2025-10-01 01:00:00|9367.7|9364.7|9365.9|9362.9|9371.7|9368.7|9365.3|9362.3|107
1759284000000|2025-10-01 02:00:00|9365.7|9362.7|9363.4|9360.4|9366.9|9363.9|9362.6|9359.6|118
1759287600000|2025-10-01 03:00:00|9363.6|9360.6|9363|9360|9364.9|9361.9|9361.1|9358.1|73
1759291200000|2025-10-01 04:00:00|9363.2|9360.2|9363.9|9360.9|9367.3|9364.3|9362.3|9359.3|53
1759294800000|2025-10-01 05:00:00|9363.6|9360.6|9356.8|9353.8|9363.6|9360.6|9352.3|9349.3|305
1759298400000|2025-10-01 06:00:00|9357.6|9354.6|9358.8|9356.8|9364.1|9362.1|9346.6|9344.6|1923
1759302000000|2025-10-01 07:00:00|9358|9357|9385.4|9384.4|9397.2|9396.2|9357.9|9356.9|10553
1759305600000|2025-10-01 08:00:00|9385.5|9384.5|9412.6|9411.6|9420.8|9419.8|9383|9382|6105
1759309200000|2025-10-01 09:00:00|9412.5|9411.5|9416.7|9415.7|9422|9421|9405.9|9404.9|4961
1759312800000|2025-10-01 10:00:00|9416.6|9415.6|9421|9420|9424|9423|9411.4|9410.4|3841
1759316400000|2025-10-01 11:00:00|9421.4|9420.4|9412.5|9411.5|9422.1|9421.1|9405.3|9404.3|3417
1759320000000|2025-10-01 12:00:00|9412.2|9411.2|9410.4|9409.4|9417|9416|9405.1|9404.1|4714
1759323600000|2025-10-01 13:00:00|9410.3|9409.3|9434.9|9433.9|9439.8|9438.8|9407.4|9406.4|6642
1759327200000|2025-10-01 14:00:00|9435.1|9434.1|9440|9439|9456.5|9455.5|9427.9|9426.9|8449
1759330800000|2025-10-01 15:00:00|9439.4|9438.4|9448.8|9446.8|9457.1|9456.1|9436.9|9435.9|19046
1759334400000|2025-10-01 16:00:00|9448.6|9446.6|9449.1|9447.1|9457.7|9455.7|9446.5|9444.5|1759
1759338000000|2025-10-01 17:00:00|9448.8|9446.8|9450.4|9448.4|9452.9|9450.9|9446|9444|1212
1759341600000|2025-10-01 18:00:00|9450.9|9448.9|9456.2|9454.2|9458.7|9456.7|9448.3|9446.3|1145
1759345200000|2025-10-01 19:00:00|9456.5|9454.5|9453.3|9449.3|9461.6|9459.6|9449.4|9447.4|2568
1759348800000|2025-10-01 20:00:00|9452.3|9448.3|9450.9|9446.9|9453|9449|9449.1|9445.1|1
1759352400000|2025-10-01 21:00:00|9450.8|9446.8|9453.5|9449.5|9454.1|9450.1|9450.6|9446.6|0
1759356000000|2025-10-01 22:00:00|9453.6|9449.6|9454.7|9450.7|9456.9|9452.9|9453.6|9449.6|0
1759359600000|2025-10-01 23:00:00|9454.6|9450.6|9456.8|9452.8|9457.2|9453.2|9453.3|9449.3|0
1759363200000|2025-10-02 00:00:00|9456.9|9452.9|9467|9464|9471.7|9468.7|9456.3|9452.3|303
1759366800000|2025-10-02 01:00:00|9466.7|9463.7|9479.8|9476.8|9479.8|9476.8|9464.4|9461.4|335
1759370400000|2025-10-02 02:00:00|9479.6|9476.6|9477.4|9474.4|9479.8|9476.8|9471.7|9468.7|360
1759374000000|2025-10-02 03:00:00|9477.6|9474.6|9482.6|9479.6|9483.4|9480.4|9474.1|9471.1|210
1759377600000|2025-10-02 04:00:00|9482.9|9479.9|9479.9|9476.9|9486.4|9483.4|9477.6|9474.6|335
1759381200000|2025-10-02 05:00:00|9480.2|9477.2|9486.4|9483.4|9489.1|9486.1|9479.5|9476.5|302
1759384800000|2025-10-02 06:00:00|9485.4|9482.4|9475.7|9473.7|9489.2|9487.2|9473.7|9471.7|1520
1759388400000|2025-10-02 07:00:00|9474.9|9473.9|9435.6|9434.6|9475.6|9474.6|9433.8|9432.8|9868
1759392000000|2025-10-02 08:00:00|9435.8|9434.8|9453.8|9452.8|9454|9453|9428.9|9427.9|5090
1759395600000|2025-10-02 09:00:00|9453.7|9452.7|9447.3|9446.3|9455.8|9454.8|9441.5|9440.5|3034
1759399200000|2025-10-02 10:00:00|9447.5|9446.5|9456|9455|9460.1|9459.1|9447.5|9446.5|3139
1759402800000|2025-10-02 11:00:00|9455.8|9454.8|9451.8|9450.8|9457.5|9456.5|9444.6|9443.6|2948
1759406400000|2025-10-02 12:00:00|9452.1|9451.1|9445.7|9444.7|9463.4|9462.4|9445.3|9444.3|5766
1759410000000|2025-10-02 13:00:00|9444.9|9443.9|9445.1|9444.1|9449.3|9448.3|9436.6|9435.6|5023
1759413600000|2025-10-02 14:00:00|9444.5|9443.5|9420.1|9419.1|9444.5|9443.5|9419.6|9418.6|5891
1759417200000|2025-10-02 15:00:00|9420.5|9419.5|9429.6|9427.6|9437|9435|9417.2|9416.2|11916
1759420800000|2025-10-02 16:00:00|9429.4|9427.4|9426.1|9424.1|9430.6|9428.6|9420.5|9418.5|1478
1759424400000|2025-10-02 17:00:00|9425.9|9423.9|9432.5|9430.5|9432.8|9430.8|9421.2|9419.2|864
1759428000000|2025-10-02 18:00:00|9432.3|9430.3|9432.8|9430.8|9439.5|9437.5|9431.3|9429.3|623
1759431600000|2025-10-02 19:00:00|9433.1|9431.1|9430.2|9426.2|9438.5|9436.5|9427.4|9425.4|1682
1759435200000|2025-10-02 20:00:00|9430.3|9426.3|9429.6|9425.6|9433.1|9429.1|9428.9|9424.9|0
1759438800000|2025-10-02 21:00:00|9429.5|9425.5|9431|9427|9431.3|9427.3|9429.3|9425.3|0
1759442400000|2025-10-02 22:00:00|9430.8|9426.8|9431.1|9427.1|9431.7|9427.7|9425.9|9421.9|0
1759446000000|2025-10-02 23:00:00|9431.2|9427.2|9434.2|9430.2|9434.2|9430.2|9430.1|9426.1|0
1759449600000|2025-10-03 00:00:00|9434|9430|9442.4|9439.4|9446.6|9443.6|9429.3|9426.3|116
1759453200000|2025-10-03 01:00:00|9442.1|9439.1|9444.5|9441.5|9445.3|9442.3|9435.9|9432.9|123
1759456800000|2025-10-03 02:00:00|9444.2|9441.2|9442|9439|9447.2|9444.2|9441.1|9438.1|77
1759460400000|2025-10-03 03:00:00|9441.2|9438.2|9450.7|9447.7|9451.6|9448.6|9441.2|9438.2|105
1759464000000|2025-10-03 04:00:00|9450.5|9447.5|9449.7|9446.7|9457.9|9454.9|9448.7|9445.7|327
1759467600000|2025-10-03 05:00:00|9449.2|9446.2|9445.8|9442.8|9451.7|9448.7|9444.8|9441.8|95
1759471200000|2025-10-03 06:00:00|9444.8|9441.8|9447.5|9445.5|9450.6|9448.6|9440.7|9438.7|756
1759474800000|2025-10-03 07:00:00|9446.9|9445.9|9466.2|9465.2|9468.3|9467.3|9446.9|9445.9|6417
1759478400000|2025-10-03 08:00:00|9465.8|9464.8|9476.1|9475.1|9479.5|9478.5|9464|9463|3110
1759482000000|2025-10-03 09:00:00|9475.9|9474.9|9488|9487|9491.9|9490.9|9475.9|9474.9|3526
1759485600000|2025-10-03 10:00:00|9488.3|9487.3|9491.8|9490.8|9495.2|9494.2|9486.3|9485.3|2508
1759489200000|2025-10-03 11:00:00|9491.5|9490.5|9476.8|9475.8|9491.5|9490.5|9475.4|9474.4|2756
1759492800000|2025-10-03 12:00:00|9476.4|9475.4|9474.7|9473.7|9481.9|9480.9|9470.5|9469.5|3116
1759496400000|2025-10-03 13:00:00|9474.5|9473.5|9476|9475|9484|9483|9467.8|9466.8|3891
1759500000000|2025-10-03 14:00:00|9475|9474|9489.8|9488.8|9490.9|9489.9|9471.8|9470.8|5002
1759503600000|2025-10-03 15:00:00|9489.7|9488.7|9494.1|9492.1|9496.7|9494.7|9481|9480|11119
1759507200000|2025-10-03 16:00:00|9494.3|9492.3|9498.5|9496.5|9501.5|9499.5|9491.5|9489.5|1181
1759510800000|2025-10-03 17:00:00|9498.3|9496.3|9481.8|9479.8|9498.5|9496.5|9480.3|9478.3|1016
1759514400000|2025-10-03 18:00:00|9482|9480|9489.4|9487.4|9492.8|9490.8|9478.4|9476.4|885
1759518000000|2025-10-03 19:00:00|9489.7|9487.7|9485.4|9481.4|9492.2|9490.2|9483.3|9480.6|1723
1759521600000|2025-10-03 20:00:00|9484.4|9480.4|9485|9481|9485.5|9481.5|9481.3|9477.3|0
1759701600000|2025-10-05 22:00:00|9491.1|9487.1|9503|9499|9503.8|9499.8|9490.5|9486.5|0
1759705200000|2025-10-05 23:00:00|9503.1|9499.1|9502.7|9498.7|9507.2|9503.2|9502.3|9498.3|0
1759708800000|2025-10-06 00:00:00|9502.8|9498.8|9494.1|9491.1|9506.4|9503.4|9487.9|9484.9|560
1759712400000|2025-10-06 01:00:00|9494.3|9491.3|9492.2|9489.2|9495.3|9492.3|9487.5|9484.5|210
1759716000000|2025-10-06 02:00:00|9491.9|9488.9|9484.3|9481.3|9492.4|9489.4|9481.8|9478.8|148
1759719600000|2025-10-06 03:00:00|9484.5|9481.5|9486.7|9483.7|9487.8|9484.8|9482.2|9479.2|137
1759723200000|2025-10-06 04:00:00|9487|9484|9490.3|9487.3|9493.6|9490.6|9480.6|9477.6|253
1759726800000|2025-10-06 05:00:00|9490.2|9487.2|9491.8|9488.8|9496.4|9493.4|9481.8|9478.8|255
1759730400000|2025-10-06 06:00:00|9491.3|9488.3|9489.3|9487.3|9492|9490|9477.6|9475.6|1459
1759734000000|2025-10-06 07:00:00|9488.4|9487.4|9470|9469|9494.2|9493.2|9462.5|9461.5|7891
1759737600000|2025-10-06 08:00:00|9470.8|9469.8|9471.9|9470.9|9481.9|9480.9|9468.7|9467.7|3628
1759741200000|2025-10-06 09:00:00|9471.7|9470.7|9473.5|9472.5|9480|9479|9465.3|9464.3|2474
1759744800000|2025-10-06 10:00:00|9474|9473|9492.8|9491.8|9496.8|9495.8|9473.8|9472.8|3410
1759748400000|2025-10-06 11:00:00|9493.8|9492.8|9508|9507|9509.4|9508.4|9493.8|9492.8|2557
1759752000000|2025-10-06 12:00:00|9507.7|9506.7|9510.3|9509.3|9512.4|9511.4|9504.5|9503.5|3630
1759755600000|2025-10-06 13:00:00|9510|9509|9488.3|9487.3|9517.6|9516.6|9487.6|9486.6|6033
1759759200000|2025-10-06 14:00:00|9488.8|9487.8|9481.3|9480.3|9494.9|9493.9|9476.4|9475.4|6274
1759762800000|2025-10-06 15:00:00|9481.5|9480.5|9481.9|9479.9|9486.4|9485.4|9476.6|9474.6|8388
1759766400000|2025-10-06 16:00:00|9481.6|9479.6|9481.3|9479.3|9490.2|9488.2|9479.5|9477.5|1424
1759770000000|2025-10-06 17:00:00|9481|9479|9482.8|9480.8|9485.9|9483.9|9478.7|9476.7|889
1759773600000|2025-10-06 18:00:00|9482.3|9480.3|9477.8|9475.8|9482.8|9480.8|9470.2|9468.2|779
1759777200000|2025-10-06 19:00:00|9477.3|9475.3|9472.6|9468.6|9479.4|9477.4|9470.5|9468.5|1395
1759780800000|2025-10-06 20:00:00|9472.8|9468.8|9475.1|9471.1|9475.9|9471.9|9472|9468|0
1759784400000|2025-10-06 21:00:00|9475|9471|9475.9|9471.9|9476.6|9472.6|9474.3|9470.3|0
1759788000000|2025-10-06 22:00:00|9476.1|9472.1|9469.7|9465.7|9478|9474|9468.9|9464.9|0
1759791600000|2025-10-06 23:00:00|9469.6|9465.6|9469.8|9465.8|9472|9468|9468.1|9464.1|0
1759795200000|2025-10-07 00:00:00|9469.7|9465.7|9471.1|9468.1|9472.5|9469.5|9462.6|9459.6|154
1759798800000|2025-10-07 01:00:00|9471.4|9468.4|9476.1|9473.1|9477.9|9474.9|9468.4|9465.4|91
1759802400000|2025-10-07 02:00:00|9476.6|9473.6|9476.3|9473.3|9478.6|9475.6|9473.2|9470.2|40
1759806000000|2025-10-07 03:00:00|9477.3|9474.3|9477.5|9474.5|9478.5|9475.5|9475.2|9472.2|29
1759809600000|2025-10-07 04:00:00|9477.7|9474.7|9478.1|9475.1|9480.8|9477.8|9475.7|9472.7|48
1759813200000|2025-10-07 05:00:00|9477.1|9474.1|9476.7|9473.7|9480.4|9477.4|9473.5|9470.5|47
1759816800000|2025-10-07 06:00:00|9474.4|9471.4|9489.7|9487.7|9489.9|9487.9|9472|9470|1145
1759820400000|2025-10-07 07:00:00|9489|9488|9491|9490|9495.5|9494.5|9475.3|9474.3|4910
1759824000000|2025-10-07 08:00:00|9492|9491|9489.6|9488.6|9495.4|9494.4|9482|9481|2931
1759827600000|2025-10-07 09:00:00|9489.9|9488.9|9479|9478|9491.3|9490.3|9476|9475|2042
1759831200000|2025-10-07 10:00:00|9478.6|9477.6|9487.6|9486.6|9494.4|9493.4|9476.8|9475.8|2849
1759834800000|2025-10-07 11:00:00|9488.3|9487.3|9501.9|9500.9|9504.1|9503.1|9484.4|9483.4|2502
1759838400000|2025-10-07 12:00:00|9501.4|9500.4|9497.9|9496.9|9507.8|9506.8|9497.1|9496.1|2421
1759842000000|2025-10-07 13:00:00|9497.4|9496.4|9493.6|9492.6|9501.1|9500.1|9490.3|9489.3|4568
1759845600000|2025-10-07 14:00:00|9493.7|9492.7|9481.1|9480.1|9495.4|9494.4|9476.7|9475.7|4364
1759849200000|2025-10-07 15:00:00|9481.3|9480.3|9484.9|9482.9|9488.7|9486.7|9474.6|9473.6|15627
1759852800000|2025-10-07 16:00:00|9485.1|9483.1|9483.8|9481.8|9489.5|9487.5|9475.9|9473.9|1373
1759856400000|2025-10-07 17:00:00|9483.6|9481.6|9483.3|9481.3|9491.5|9489.5|9482.9|9480.9|1022
1759860000000|2025-10-07 18:00:00|9483.6|9481.6|9489.3|9487.3|9489.5|9487.5|9476.5|9474.5|619
1759863600000|2025-10-07 19:00:00|9489.8|9487.8|9489.5|9485.5|9493.4|9491.4|9484.7|9482.7|1162
1759867200000|2025-10-07 20:00:00|9489.6|9485.6|9492.6|9488.6|9494.1|9490.1|9489.6|9485.6|0
1759870800000|2025-10-07 21:00:00|9492.7|9488.7|9492.6|9488.6|9494|9490|9491.8|9487.8|0
1759874400000|2025-10-07 22:00:00|9492.9|9488.9|9495.6|9491.6|9496.6|9492.6|9492.8|9488.8|0
1759878000000|2025-10-07 23:00:00|9495.7|9491.7|9489.7|9485.7|9496.3|9492.3|9487.7|9483.7|0
1759881600000|2025-10-08 00:00:00|9489.8|9485.8|9491.8|9488.8|9493.1|9490.1|9483.9|9480.9|228
1759885200000|2025-10-08 01:00:00|9492.3|9489.3|9492.8|9489.8|9497.2|9494.2|9491.8|9488.8|118
1759888800000|2025-10-08 02:00:00|9492.6|9489.6|9496.7|9493.7|9498.7|9495.7|9492.3|9489.3|80
1759892400000|2025-10-08 03:00:00|9496.4|9493.4|9499.2|9496.2|9503.3|9500.3|9495.4|9492.4|117
1759896000000|2025-10-08 04:00:00|9499.5|9496.5|9497.6|9494.6|9499.5|9496.5|9496.2|9493.2|76
1759899600000|2025-10-08 05:00:00|9497.3|9494.3|9500.3|9497.3|9504.7|9501.7|9496.8|9493.8|296
1759903200000|2025-10-08 06:00:00|9500.1|9497.1|9491.9|9489.9|9503.1|9501.1|9490.5|9488.5|875
1759906800000|2025-10-08 07:00:00|9492.1|9490.1|9517.7|9516.7|9518.5|9517.5|9491|9490|7270
1759910400000|2025-10-08 08:00:00|9517.4|9516.4|9522.8|9521.8|9523.4|9522.4|9511.3|9510.3|3364
1759914000000|2025-10-08 09:00:00|9522.2|9521.2|9537.3|9536.3|9541|9540|9521.5|9520.5|3052
1759917600000|2025-10-08 10:00:00|9537.6|9536.6|9554.5|9553.5|9557.6|9556.6|9532.9|9531.9|2809
1759921200000|2025-10-08 11:00:00|9555.5|9554.5|9561.6|9560.6|9570.2|9569.2|9552.7|9551.7|3362
1759924800000|2025-10-08 12:00:00|9561.1|9560.1|9572.7|9571.7|9573.6|9572.6|9556.8|9555.8|3149
1759928400000|2025-10-08 13:00:00|9571.7|9570.7|9532.5|9531.5|9577.6|9576.6|9527.1|9526.1|5907
1759932000000|2025-10-08 14:00:00|9532|9531|9548.8|9547.8|9550.8|9549.8|9531.1|9530.1|4559
1759935600000|2025-10-08 15:00:00|9548.5|9547.5|9552.5|9550.5|9560.4|9558.6|9546.6|9545.1|13927
1759939200000|2025-10-08 16:00:00|9552.8|9550.8|9555.8|9553.8|9561.6|9559.6|9551.9|9549.9|1672
1759942800000|2025-10-08 17:00:00|9555.3|9553.3|9549.5|9547.5|9557.3|9555.3|9547.3|9545.3|1134
1759946400000|2025-10-08 18:00:00|9550|9548|9540.7|9538.7|9552.4|9550.4|9539.7|9537.7|1463
1759950000000|2025-10-08 19:00:00|9541|9539|9549.1|9545.1|9551|9549|9539.5|9537.5|1720
1759953600000|2025-10-08 20:00:00|9549|9545|9550.4|9546.4|9553.5|9549.5|9547.7|9543.7|0
1759957200000|2025-10-08 21:00:00|9550.7|9546.7|9552.6|9548.6|9554.2|9550.2|9550.7|9546.7|0
1759960800000|2025-10-08 22:00:00|9552.7|9548.7|9557.2|9553.2|9557.7|9553.7|9552.7|9548.7|0
1759964400000|2025-10-08 23:00:00|9557.1|9553.1|9558.4|9554.4|9562.3|9558.3|9556.2|9552.2|0
1759968000000|2025-10-09 00:00:00|9558.3|9554.3|9551.7|9548.7|9558.4|9554.5|9549.8|9546.8|137
1759971600000|2025-10-09 01:00:00|9552.1|9549.1|9502.9|9501.9|9552.1|9549.1|9496.9|9495.9|1523
1759975200000|2025-10-09 02:00:00|9502.4|9501.4|9487.4|9484.4|9512.1|9511.1|9486.4|9483.4|705
1759978800000|2025-10-09 03:00:00|9487.6|9484.6|9502|9499|9502.6|9499.6|9487.6|9484.6|223
1759982400000|2025-10-09 04:00:00|9502.1|9499.1|9512.8|9509.8|9513.2|9510.2|9501.4|9498.4|426
1759986000000|2025-10-09 05:00:00|9513.1|9510.1|9520.8|9517.8|9523.3|9520.3|9510|9507|669
1759989600000|2025-10-09 06:00:00|9521|9518|9515.5|9513.5|9535.4|9533.4|9515.1|9513.1|1821
1759993200000|2025-10-09 07:00:00|9514.6|9513.6|9519.7|9518.7|9533.9|9532.9|9505.2|9504.2|9033
1759996800000|2025-10-09 08:00:00|9520.2|9519.2|9510.4|9509.4|9527.1|9526.1|9502.2|9501.2|3186
1760000400000|2025-10-09 09:00:00|9509.6|9508.6|9509.4|9508.4|9513.7|9512.7|9500.4|9499.4|3553
1760004000000|2025-10-09 10:00:00|9508.9|9507.9|9525.7|9524.7|9526.4|9525.4|9506.2|9505.2|3394
1760007600000|2025-10-09 11:00:00|9526.3|9525.3|9526.1|9525.1|9533.1|9532.1|9519.9|9518.9|3670
1760011200000|2025-10-09 12:00:00|9526.3|9525.3|9522|9521|9532.2|9531.2|9519.4|9518.4|3106
1760014800000|2025-10-09 13:00:00|9522.5|9521.5|9517.3|9516.3|9537.6|9536.6|9514.4|9513.4|4703
1760018400000|2025-10-09 14:00:00|9517.4|9516.4|9518.5|9517.5|9533.2|9532.2|9514.7|9513.7|5746
1760022000000|2025-10-09 15:00:00|9517.7|9516.7|9515.4|9513.4|9525.6|9524.6|9506.9|9504.9|11509
1760025600000|2025-10-09 16:00:00|9515.7|9513.7|9501.3|9499.3|9520.6|9518.6|9500.7|9498.7|1342
1760029200000|2025-10-09 17:00:00|9501.5|9499.5|9502.4|9500.4|9505.6|9503.6|9496.8|9494.8|975
1760032800000|2025-10-09 18:00:00|9502.9|9500.9|9495.3|9493.3|9503.4|9501.4|9491.3|9489.3|992
1760036400000|2025-10-09 19:00:00|9495.5|9493.5|9499.9|9495.9|9505.4|9503.4|9494.8|9492.8|1657
1760040000000|2025-10-09 20:00:00|9500.5|9496.5|9499.2|9495.2|9500.8|9496.8|9495.8|9491.8|0
1760043600000|2025-10-09 21:00:00|9499.1|9495.1|9501.1|9497.1|9501.5|9497.5|9498.8|9494.8|0
1760047200000|2025-10-09 22:00:00|9500.8|9496.8|9505|9501|9505.5|9501.5|9499.9|9495.9|0
1760050800000|2025-10-09 23:00:00|9505.1|9501.1|9512|9508|9512.2|9508.2|9504.1|9500.1|0
1760054400000|2025-10-10 00:00:00|9511.8|9507.8|9509.8|9506.8|9514|9511|9504|9501|253
1760058000000|2025-10-10 01:00:00|9510.1|9507.1|9510.9|9507.9|9514.7|9511.7|9506.3|9503.3|136
1760061600000|2025-10-10 02:00:00|9511.1|9508.1|9503.3|9500.3|9511.1|9508.1|9503.1|9500.1|52
1760065200000|2025-10-10 03:00:00|9503.6|9500.6|9504.5|9501.5|9506.8|9503.8|9501.8|9498.8|33
1760068800000|2025-10-10 04:00:00|9504.7|9501.7|9500.5|9497.5|9507.3|9504.3|9499.7|9496.7|109
1760072400000|2025-10-10 05:00:00|9500.3|9497.3|9500.6|9497.6|9501|9498|9491.7|9488.7|156
1760076000000|2025-10-10 06:00:00|9500.1|9497.1|9499.1|9497.1|9506.5|9504.5|9493.6|9491.6|1274
1760079600000|2025-10-10 07:00:00|9498.4|9497.4|9499.2|9498.2|9510.4|9509.4|9491.7|9490.7|4800
1760083200000|2025-10-10 08:00:00|9498.9|9497.9|9497.1|9496.1|9505.1|9504.1|9493|9492|2548
1760086800000|2025-10-10 09:00:00|9497.4|9496.4|9487.3|9486.3|9505.2|9504.2|9487.3|9486.3|2509
1760090400000|2025-10-10 10:00:00|9488.4|9487.4|9515.9|9514.9|9518.6|9517.6|9486.5|9485.5|2527
1760094000000|2025-10-10 11:00:00|9516.5|9515.5|9510|9509|9519.9|9518.9|9507.3|9506.3|2219
1760097600000|2025-10-10 12:00:00|9510.2|9509.2|9506.5|9505.5|9514.4|9513.4|9499.8|9498.8|2934
1760101200000|2025-10-10 13:00:00|9506|9505|9503.7|9502.7|9513.9|9512.9|9500.1|9499.1|5253
1760104800000|2025-10-10 14:00:00|9503.4|9502.4|9472.5|9471.5|9511.1|9510.1|9461|9460|6602
1760108400000|2025-10-10 15:00:00|9472.8|9471.8|9423.2|9421.2|9472.8|9471.8|9413.9|9412.9|25764
1760112000000|2025-10-10 16:00:00|9423.4|9421.4|9393.7|9391.7|9423.4|9421.4|9389.6|9387.6|5812
1760115600000|2025-10-10 17:00:00|9393.4|9391.4|9398.7|9396.7|9404.9|9402.9|9385.4|9383.4|1770
1760119200000|2025-10-10 18:00:00|9399.4|9397.4|9383.1|9381.1|9402.7|9400.7|9380.3|9378.3|1380
1760122800000|2025-10-10 19:00:00|9383|9381|9382.9|9378.9|9392.6|9390.6|9367.2|9365.2|4242
1760126400000|2025-10-10 20:00:00|9382.8|9378.8|9357.2|9353.2|9391.1|9387.1|9344.7|9340.7|0
1760130000000|2025-10-10 21:00:00|9354.2|9350.2|9354.2|9350.2|9354.2|9350.2|9354.2|9350.2|0
1760306400000|2025-10-12 22:00:00|9419.2|9415.2|9415.6|9411.6|9422|9418|9405.5|9401.5|0
1760310000000|2025-10-12 23:00:00|9415.5|9411.5|9425.2|9421.2|9426.9|9422.9|9410.6|9406.6|0
1760313600000|2025-10-13 00:00:00|9425.1|9421.1|9424.6|9421.6|9436.8|9433.8|9420.1|9417.1|878
1760317200000|2025-10-13 01:00:00|9426|9423|9438.5|9435.5|9438.5|9435.5|9423.4|9420.4|562
1760320800000|2025-10-13 02:00:00|9438.3|9435.3|9433.3|9430.3|9443.2|9440.2|9430.7|9427.7|200
1760324400000|2025-10-13 03:00:00|9432.8|9429.8|9421.1|9418.1|9437.8|9434.8|9420.4|9417.4|133
1760328000000|2025-10-13 04:00:00|9421.2|9418.2|9424.6|9421.6|9425.7|9422.7|9419.1|9416.1|106
1760331600000|2025-10-13 05:00:00|9424.4|9421.4|9435.8|9432.8|9438|9435|9420.8|9417.8|340
1760335200000|2025-10-13 06:00:00|9435.3|9432.3|9437.3|9435.3|9446.1|9444.1|9426.2|9424.2|2582
1760338800000|2025-10-13 07:00:00|9436.7|9435.7|9453.2|9452.2|9461.1|9460.1|9430.4|9429.4|8590
1760342400000|2025-10-13 08:00:00|9452.9|9451.9|9444.5|9443.5|9459.2|9458.2|9433.4|9432.4|4088
1760346000000|2025-10-13 09:00:00|9443.6|9442.6|9428.4|9427.4|9445.1|9444.1|9425|9424|2549
1760349600000|2025-10-13 10:00:00|9427.9|9426.9|9436|9435|9443.9|9442.9|9426.9|9425.9|2531
1760353200000|2025-10-13 11:00:00|9435.2|9434.2|9424.2|9423.2|9438|9437|9411.8|9410.8|4947
1760356800000|2025-10-13 12:00:00|9424.7|9423.7|9418.2|9417.2|9429.6|9428.6|9414.4|9413.4|3116
1760360400000|2025-10-13 13:00:00|9419|9418|9435.1|9434.1|9437.2|9436.2|9410|9409|5778
1760364000000|2025-10-13 14:00:00|9434.4|9433.4|9438.1|9437.1|9446.6|9445.6|9425.7|9424.7|5641
1760367600000|2025-10-13 15:00:00|9438.3|9437.3|9445.8|9443.8|9448.9|9447.9|9431.4|9430.4|10556
1760371200000|2025-10-13 16:00:00|9445.9|9443.9|9452.9|9450.9|9454.7|9452.7|9440.2|9438.2|1645
1760374800000|2025-10-13 17:00:00|9453.2|9451.2|9448|9446|9457.2|9455.2|9444|9442|1217
1760378400000|2025-10-13 18:00:00|9447.8|9445.8|9444.9|9442.9|9456.9|9454.9|9443.2|9441.2|602
1760382000000|2025-10-13 19:00:00|9445.2|9443.2|9450.3|9446.3|9452|9450|9441.2|9439.2|1233
1760385600000|2025-10-13 20:00:00|9450.1|9446.1|9447.3|9443.3|9451.4|9447.4|9446.2|9442.2|0
1760389200000|2025-10-13 21:00:00|9447.5|9443.5|9450.5|9446.5|9450.5|9446.5|9447.5|9443.5|0
1760392800000|2025-10-13 22:00:00|9450.3|9446.3|9452.3|9448.3|9453|9449|9449|9445|0
1760396400000|2025-10-13 23:00:00|9452.2|9448.2|9450.1|9446.1|9452.7|9448.7|9448.4|9444.4|0
1760400000000|2025-10-14 00:00:00|9450|9446|9454.8|9451.8|9461.5|9458.5|9439.3|9436.3|351
1760403600000|2025-10-14 01:00:00|9454.5|9451.5|9450.4|9447.4|9455.3|9452.3|9446.6|9443.6|181
1760407200000|2025-10-14 02:00:00|9450.7|9447.7|9442.8|9439.8|9451.9|9448.9|9441.9|9438.9|70
1760410800000|2025-10-14 03:00:00|9443.2|9440.2|9440.2|9437.2|9444.3|9441.3|9436|9433|130
1760414400000|2025-10-14 04:00:00|9439.9|9436.9|9427.9|9424.9|9440.8|9437.8|9416.7|9413.7|468
1760418000000|2025-10-14 05:00:00|9427.7|9424.7|9407.1|9404.1|9429.3|9426.3|9396.8|9393.8|461
1760421600000|2025-10-14 06:00:00|9407.2|9404.2|9412|9410|9419.5|9417.5|9400.9|9398.9|2757
1760425200000|2025-10-14 07:00:00|9411|9410.3|9415.1|9414.1|9430|9429|9399.4|9398.4|8353
1760428800000|2025-10-14 08:00:00|9415.2|9414.2|9435.3|9434.3|9437.2|9436.2|9409|9408|3700
1760432400000|2025-10-14 09:00:00|9434.8|9433.8|9418.9|9417.9|9444.1|9443.1|9416.1|9415.1|3845
1760436000000|2025-10-14 10:00:00|9419.4|9418.4|9390.7|9389.7|9422.1|9421.1|9383.1|9382.1|4818
1760439600000|2025-10-14 11:00:00|9390.9|9389.9|9415.9|9414.9|9418|9417|9390.9|9389.9|3984
1760443200000|2025-10-14 12:00:00|9416|9415|9403.6|9402.6|9416|9415|9396.6|9395.6|3077
1760446800000|2025-10-14 13:00:00|9403.5|9402.5|9432|9431|9437|9436|9403.3|9402.3|6256
1760450400000|2025-10-14 14:00:00|9431.7|9430.7|9449.8|9448.8|9455.1|9454.1|9426.9|9425.9|7012
1760454000000|2025-10-14 15:00:00|9449.6|9448.6|9469.2|9467.2|9472.9|9470.9|9441.6|9439.6|13305
1760457600000|2025-10-14 16:00:00|9469|9467|9481.4|9479.4|9486.9|9484.9|9466.1|9464.1|1757
1760461200000|2025-10-14 17:00:00|9481.1|9479.1|9490|9488|9494|9492|9476|9474|1416
1760464800000|2025-10-14 18:00:00|9489.5|9487.5|9487|9485|9491.7|9489.7|9480.7|9478.7|1196
1760468400000|2025-10-14 19:00:00|9487.2|9485.2|9473|9469|9489.2|9487.2|9459.9|9457.9|2756
1760472000000|2025-10-14 20:00:00|9473.1|9469.1|9472.3|9468.3|9477|9473|9465.9|9461.9|0
1760475600000|2025-10-14 21:00:00|9472.2|9468.2|9473.8|9469.8|9474|9470|9471.8|9467.8|0
1760479200000|2025-10-14 22:00:00|9473.6|9469.6|9477.1|9473.1|9480.7|9476.7|9473.3|9469.3|0
1760482800000|2025-10-14 23:00:00|9477|9473|9475.2|9471.2|9481.6|9477.6|9475.2|9471.2|0
1760486400000|2025-10-15 00:00:00|9475.3|9471.3|9478.5|9475.5|9487.5|9484.5|9475|9471|196
1760490000000|2025-10-15 01:00:00|9478.2|9475.2|9476.7|9473.7|9480.3|9477.3|9470.6|9467.6|190
1760493600000|2025-10-15 02:00:00|9477|9474|9475.5|9472.5|9484.2|9481.2|9475.1|9472.1|100
1760497200000|2025-10-15 03:00:00|9476|9473|9477.1|9474.1|9481.3|9478.3|9473.7|9470.7|133
1760500800000|2025-10-15 04:00:00|9476.9|9473.9|9483.8|9480.8|9483.8|9480.8|9475.4|9472.4|47
1760504400000|2025-10-15 05:00:00|9486.8|9483.8|9486.7|9483.7|9489.4|9486.4|9482.9|9479.9|601
1760508000000|2025-10-15 06:00:00|9487.2|9484.2|9481.4|9479.4|9487.5|9485.2|9478|9476|1814
1760511600000|2025-10-15 07:00:00|9481.2|9480.2|9449.5|9448.5|9488.8|9487.8|9440.6|9439.6|7156
1760515200000|2025-10-15 08:00:00|9449|9448|9418.7|9417.7|9450.2|9449.2|9414.6|9413.6|4804
1760518800000|2025-10-15 09:00:00|9418.8|9417.8|9419.5|9418.5|9435.6|9434.6|9416.5|9415.5|3086
1760522400000|2025-10-15 10:00:00|9419|9418|9399.9|9398.9|9420.8|9419.8|9394.8|9393.8|3379
1760526000000|2025-10-15 11:00:00|9399|9398|9415.1|9414.1|9415.5|9414.5|9397.9|9396.9|3772
1760529600000|2025-10-15 12:00:00|9415.3|9414.3|9419.1|9418.1|9424.1|9423.1|9412.6|9411.6|2303
1760533200000|2025-10-15 13:00:00|9418.2|9417.2|9437.1|9436.1|9441.4|9440.4|9415.4|9414.4|5093
1760536800000|2025-10-15 14:00:00|9436.2|9435.2|9433.1|9432.1|9446.6|9445.6|9429.2|9428.2|5029
1760540400000|2025-10-15 15:00:00|9433.3|9432.3|9407.9|9405.9|9439.1|9438.1|9401.1|9399.1|15016
1760544000000|2025-10-15 16:00:00|9407.4|9405.4|9404.6|9402.6|9420.7|9418.7|9403|9401|2156
1760547600000|2025-10-15 17:00:00|9404.9|9402.9|9401.9|9399.9|9405.1|9403.1|9372.3|9370.3|2151
1760551200000|2025-10-15 18:00:00|9401.7|9399.7|9410.3|9408.3|9411.5|9409.5|9396.7|9394.7|816
1760554800000|2025-10-15 19:00:00|9409.8|9407.8|9413|9409|9416|9414|9405.7|9403.7|1861
1760558400000|2025-10-15 20:00:00|9412.9|9408.9|9411|9407|9417.8|9413.8|9409|9405|0
1760562000000|2025-10-15 21:00:00|9411.1|9407.1|9414.3|9410.3|9414.7|9410.7|9410.6|9406.6|0
1760565600000|2025-10-15 22:00:00|9414.4|9410.4|9417.1|9413.1|9419|9415|9412.6|9408.6|0
1760569200000|2025-10-15 23:00:00|9417.2|9413.2|9413.1|9409.1|9417.2|9413.2|9410.5|9406.5|0
1760572800000|2025-10-16 00:00:00|9413.2|9409.2|9410.5|9407.5|9417.2|9414.2|9403.8|9400.8|394
1760576400000|2025-10-16 01:00:00|9410.7|9407.7|9410.6|9407.6|9419.8|9416.8|9409.5|9406.5|162
1760580000000|2025-10-16 02:00:00|9410.8|9407.8|9409.2|9406.2|9412.9|9409.9|9400.9|9397.9|103
1760583600000|2025-10-16 03:00:00|9408.7|9405.7|9406.7|9403.7|9411.7|9408.7|9401|9398|103
1760587200000|2025-10-16 04:00:00|9406.5|9403.5|9407.9|9404.9|9413|9410|9402|9399|304
1760590800000|2025-10-16 05:00:00|9408.1|9405.1|9406.1|9403.1|9408.4|9405.4|9400.2|9397.2|550
1760594400000|2025-10-16 06:00:00|9407.6|9404.6|9420.3|9418.3|9427.7|9425.7|9407.6|9404.6|1296
1760598000000|2025-10-16 07:00:00|9420.7|9419.3|9412.1|9411.1|9436.1|9435.1|9398.7|9397.7|8775
1760601600000|2025-10-16 08:00:00|9412.7|9411.7|9414.1|9413.1|9418.3|9417.3|9402.9|9401.9|2289
1760605200000|2025-10-16 09:00:00|9414|9413|9424|9423|9431.7|9430.7|9413.5|9412.5|2907
1760608800000|2025-10-16 10:00:00|9424.1|9423.1|9418.7|9417.7|9426.7|9425.7|9409.3|9408.3|2454
1760612400000|2025-10-16 11:00:00|9417.7|9416.7|9400|9399|9420.6|9419.6|9399.3|9398.3|2361
1760616000000|2025-10-16 12:00:00|9400.5|9399.5|9403.8|9402.8|9412.8|9411.8|9397.3|9396.3|2747
1760619600000|2025-10-16 13:00:00|9405.1|9404.1|9398.4|9397.4|9409.9|9408.9|9389.8|9388.8|5291
1760623200000|2025-10-16 14:00:00|9398.6|9397.6|9423.9|9422.9|9424.1|9423.1|9391.4|9390.4|5851
1760626800000|2025-10-16 15:00:00|9424.1|9423.1|9428.5|9426.5|9443.4|9441.4|9422|9421|11435
1760630400000|2025-10-16 16:00:00|9428|9426|9412.5|9410.5|9432.3|9430.3|9390.3|9388.3|2751
1760634000000|2025-10-16 17:00:00|9413|9411|9401.1|9399.1|9416|9414|9395.4|9393.4|1030
1760637600000|2025-10-16 18:00:00|9400.8|9398.8|9377.6|9375.6|9401.8|9399.8|9362.6|9360.6|2169
1760641200000|2025-10-16 19:00:00|9377.4|9375.4|9376.9|9372.9|9383.7|9381.7|9359.8|9357.8|2545
1760644800000|2025-10-16 20:00:00|9376.8|9372.8|9371.8|9367.8|9379.8|9375.8|9366.7|9362.7|0
1760648400000|2025-10-16 21:00:00|9371.4|9367.4|9373.6|9369.6|9373.8|9369.8|9368.4|9364.4|0
1760652000000|2025-10-16 22:00:00|9372.9|9368.9|9368|9364|9379.9|9375.9|9367.8|9363.8|0
1760655600000|2025-10-16 23:00:00|9368.1|9364.1|9373.2|9369.2|9376.2|9372.2|9366.5|9362.5|0
1760659200000|2025-10-17 00:00:00|9373.1|9369.1|9355.7|9352.7|9373.1|9369.1|9352.7|9349.7|384
1760662800000|2025-10-17 01:00:00|9356.2|9353.2|9350.3|9347.3|9364.2|9361.2|9346.9|9343.9|249
1760666400000|2025-10-17 02:00:00|9350.5|9347.5|9347.2|9344.2|9352.1|9349.1|9342.1|9339.1|220
1760670000000|2025-10-17 03:00:00|9346.9|9343.9|9347.2|9344.2|9352.6|9349.6|9341.9|9338.9|146
1760673600000|2025-10-17 04:00:00|9346.9|9343.9|9345.7|9342.7|9348.7|9345.7|9344|9341|92
1760677200000|2025-10-17 05:00:00|9345.4|9342.4|9336.9|9333.9|9345.7|9342.7|9324.6|9321.6|380
1760680800000|2025-10-17 06:00:00|9336.2|9333.2|9308.2|9306.2|9337.9|9335.9|9306.9|9304.9|3319
1760684400000|2025-10-17 07:00:00|9307.2|9305.4|9295.7|9294.7|9322.5|9321.5|9280.3|9279.3|12137
1760688000000|2025-10-17 08:00:00|9294.8|9293.8|9289.1|9288.1|9301.8|9300.8|9276.6|9275.6|6759
1760691600000|2025-10-17 09:00:00|9290.3|9289.3|9308.3|9307.3|9311.6|9310.6|9287.5|9286.5|8451
1760695200000|2025-10-17 10:00:00|9308.2|9307.2|9311.9|9310.9|9326|9325|9302.6|9301.6|5096
1760698800000|2025-10-17 11:00:00|9311.6|9310.6|9336.5|9335.5|9342.7|9341.7|9305.5|9304.5|5743
1760702400000|2025-10-17 12:00:00|9336.9|9335.9|9339|9338|9358.8|9357.8|9333.8|9332.8|5576
1760706000000|2025-10-17 13:00:00|9339.4|9338.4|9378.8|9377.8|9381.3|9380.3|9337.8|9336.8|7870
1760709600000|2025-10-17 14:00:00|9378.2|9377.2|9357.9|9356.9|9388.1|9387.1|9355|9354|5935
1760713200000|2025-10-17 15:00:00|9358.2|9357.2|9369.6|9367.6|9373.4|9371.4|9347.7|9346.7|14093
1760716800000|2025-10-17 16:00:00|9369.4|9367.4|9363.2|9361.2|9378|9376|9356.7|9354.7|1990
1760720400000|2025-10-17 17:00:00|9362.9|9360.9|9367.2|9365.2|9367.9|9365.9|9353.9|9351.9|1136
1760724000000|2025-10-17 18:00:00|9366.9|9364.9|9382.1|9380.1|9384.7|9382.7|9366.9|9364.9|1097
1760727600000|2025-10-17 19:00:00|9381.8|9379.8|9384.2|9380.2|9390.9|9388.9|9378.8|9376.8|2490
1760731200000|2025-10-17 20:00:00|9385|9381|9383.6|9379.6|9389.2|9385.2|9382.2|9378.2|0
1760911200000|2025-10-19 22:00:00|9388.4|9384.4|9387.2|9383.2|9389.6|9385.6|9385.3|9381.3|0
1760914800000|2025-10-19 23:00:00|9387.4|9383.4|9386.1|9382.1|9390.5|9386.5|9383.8|9379.8|0
1760918400000|2025-10-20 00:00:00|9386|9382|9379.9|9376.9|9386.2|9382.2|9369.7|9366.7|544
1760922000000|2025-10-20 01:00:00|9380.2|9377.2|9376.7|9373.7|9385.8|9382.8|9373.2|9370.2|467
1760925600000|2025-10-20 02:00:00|9376.5|9373.5|9382.4|9379.4|9382.4|9379.4|9373.8|9370.8|174
1760929200000|2025-10-20 03:00:00|9382.7|9379.7|9387.3|9384.3|9387.6|9384.6|9381.1|9378.1|54
1760932800000|2025-10-20 04:00:00|9387.6|9384.6|9387.4|9384.4|9389.6|9386.6|9383.3|9380.3|81
1760936400000|2025-10-20 05:00:00|9387.5|9384.5|9392.4|9389.4|9395|9392|9386|9383|518
1760940000000|2025-10-20 06:00:00|9391.6|9388.6|9393.8|9391.8|9399.2|9397.2|9385.1|9383.1|1494
1760943600000|2025-10-20 07:00:00|9392.9|9391.9|9406.7|9405.7|9407.7|9406.7|9378.8|9377.8|6477
1760947200000|2025-10-20 08:00:00|9406.8|9405.8|9391.2|9390.2|9408.2|9407.2|9384.3|9383.3|2530
1760950800000|2025-10-20 09:00:00|9390.1|9389.1|9381.9|9380.9|9393.8|9392.8|9375.6|9374.6|2276
1760954400000|2025-10-20 10:00:00|9380.4|9379.4|9384.6|9383.6|9393.7|9392.7|9380.4|9379.4|2088
1760958000000|2025-10-20 11:00:00|9384.5|9383.5|9399.7|9398.7|9401.5|9400.5|9384.3|9383.3|2196
1760961600000|2025-10-20 12:00:00|9399|9398|9388.2|9387.2|9399.5|9398.5|9385.9|9384.9|1922
1760965200000|2025-10-20 13:00:00|9387.9|9386.9|9401.3|9400.3|9412.5|9411.5|9386.5|9385.5|4224
1760968800000|2025-10-20 14:00:00|9401.6|9400.6|9414.3|9413.3|9416.5|9415.5|9397.9|9396.9|5740
1760972400000|2025-10-20 15:00:00|9414.4|9413.4|9408.6|9406.6|9416.9|9415.9|9402.3|9400.3|11896
1760976000000|2025-10-20 16:00:00|9407.9|9405.9|9421.7|9419.7|9421.9|9419.9|9407.1|9405.1|1448
1760979600000|2025-10-20 17:00:00|9421.4|9419.4|9433.5|9431.5|9434|9432|9420.4|9418.4|1064
1760983200000|2025-10-20 18:00:00|9433.7|9431.7|9433.5|9431.5|9438.1|9436.1|9431.4|9429.4|562
1760986800000|2025-10-20 19:00:00|9433.3|9431.3|9434.9|9430.9|9437|9435|9428.6|9426.6|1198
1760990400000|2025-10-20 20:00:00|9434.5|9430.5|9437|9433|9437.2|9433.2|9432.6|9428.6|0
1760994000000|2025-10-20 21:00:00|9436.9|9432.9|9438|9434|9438.6|9434.6|9436.5|9432.5|0
1760997600000|2025-10-20 22:00:00|9437.8|9433.8|9439.4|9435.4|9441|9437|9435.3|9431.3|0
1761001200000|2025-10-20 23:00:00|9439.5|9435.5|9439.1|9435.1|9442.1|9438.1|9437.9|9433.9|0
1761004800000|2025-10-21 00:00:00|9439|9435|9444|9441|9444.2|9441.2|9435.1|9432.1|207
1761008400000|2025-10-21 01:00:00|9443.7|9440.7|9440.4|9437.4|9447.1|9444.1|9439.3|9436.3|278
1761012000000|2025-10-21 02:00:00|9440.6|9437.6|9443.6|9440.6|9446.5|9443.5|9440.6|9437.6|115
1761015600000|2025-10-21 03:00:00|9444.1|9441.1|9442.6|9439.6|9448.6|9445.6|9440.4|9437.4|95
1761019200000|2025-10-21 04:00:00|9442.4|9439.4|9436.7|9433.7|9442.9|9439.9|9435.1|9432.1|60
1761022800000|2025-10-21 05:00:00|9437|9434|9437.6|9434.6|9439.6|9436.6|9433.4|9430.4|220
1761026400000|2025-10-21 06:00:00|9437.8|9434.8|9433|9431|9438.4|9436.4|9426.1|9424.1|1770
1761030000000|2025-10-21 07:00:00|9433.2|9432|9434|9433|9440.4|9439.4|9422.7|9421.7|6091
1761033600000|2025-10-21 08:00:00|9433.3|9432.3|9421|9420|9434|9433|9419|9418|2201
1761037200000|2025-10-21 09:00:00|9421.3|9420.3|9423.6|9422.6|9425.9|9424.9|9419.4|9418.4|1480
1761040800000|2025-10-21 10:00:00|9423.4|9422.4|9426.4|9425.4|9426.6|9425.6|9419.3|9418.3|1674
1761044400000|2025-10-21 11:00:00|9426|9425|9433|9432|9437.1|9436.1|9424|9423|2225
1761048000000|2025-10-21 12:00:00|9433.5|9432.5|9433.3|9432.3|9441.7|9440.7|9425.4|9424.4|2762
1761051600000|2025-10-21 13:00:00|9434.2|9433.2|9413.4|9412.4|9435.4|9434.4|9411.9|9410.9|5335
1761055200000|2025-10-21 14:00:00|9413.7|9412.7|9429|9428|9431|9430|9405.8|9404.8|7873
1761058800000|2025-10-21 15:00:00|9428.4|9427.4|9429.6|9427.6|9434.7|9433.7|9420.1|9418.1|13611
1761062400000|2025-10-21 16:00:00|9428.6|9426.6|9428.4|9426.4|9438.5|9436.5|9426.6|9424.6|1266
1761066000000|2025-10-21 17:00:00|9428.2|9426.2|9430.6|9428.6|9434.2|9432.2|9423|9421|634
1761069600000|2025-10-21 18:00:00|9430.4|9428.4|9423|9421|9434.4|9432.4|9422.4|9420.4|512
1761073200000|2025-10-21 19:00:00|9422.8|9420.8|9414.1|9410.1|9426.3|9424.3|9414|9410|753
1761076800000|2025-10-21 20:00:00|9415|9411|9421.9|9417.9|9422.8|9418.8|9410.8|9406.8|0
1761080400000|2025-10-21 21:00:00|9422|9418|9423.7|9419.7|9424.6|9420.6|9421.4|9417.4|0
1761084000000|2025-10-21 22:00:00|9424.4|9420.4|9424.2|9420.2|9426.4|9422.4|9422.7|9418.7|0
1761087600000|2025-10-21 23:00:00|9424.3|9420.3|9421|9417|9424.8|9420.8|9420.6|9416.6|0
1761091200000|2025-10-22 00:00:00|9421.1|9417.1|9415.7|9412.7|9421.3|9417.3|9408.7|9405.7|203
1761094800000|2025-10-22 01:00:00|9415.2|9412.2|9419.3|9416.3|9420|9417|9412.5|9409.5|120
1761098400000|2025-10-22 02:00:00|9419.1|9416.1|9420.4|9417.4|9422.4|9419.4|9417.6|9414.6|67
1761102000000|2025-10-22 03:00:00|9420.7|9417.7|9428.3|9425.3|9428.4|9425.4|9414.5|9411.5|164
1761105600000|2025-10-22 04:00:00|9428.5|9425.5|9427|9424|9432.4|9429.4|9426.3|9423.3|45
1761109200000|2025-10-22 05:00:00|9426.7|9423.7|9421.3|9418.3|9428.5|9425.5|9421.3|9418.3|142
1761112800000|2025-10-22 06:00:00|9422|9419|9470|9468|9478.6|9476.6|9420.5|9417.5|3138
1761116400000|2025-10-22 07:00:00|9469|9468.5|9491.7|9490.7|9495.2|9494.2|9463.1|9462.1|8030
1761120000000|2025-10-22 08:00:00|9491.9|9490.9|9495.8|9494.8|9499.7|9498.7|9479.9|9478.9|2965
1761123600000|2025-10-22 09:00:00|9495.9|9494.9|9501.2|9500.2|9501.5|9500.5|9487.4|9486.4|2308
1761127200000|2025-10-22 10:00:00|9500.8|9499.8|9510.7|9509.7|9514|9513|9500.4|9499.4|3496
1761130800000|2025-10-22 11:00:00|9510.9|9509.9|9512.8|9511.8|9519.1|9518.1|9505.3|9504.3|3608
1761134400000|2025-10-22 12:00:00|9512.5|9511.5|9519.5|9518.5|9525.3|9524.3|9511|9510|3957
1761138000000|2025-10-22 13:00:00|9519.8|9518.8|9527|9526|9530.4|9529.4|9510.1|9509.1|5526
1761141600000|2025-10-22 14:00:00|9527.3|9526.3|9533.3|9532.3|9546.5|9545.5|9526.6|9525.6|8872
1761145200000|2025-10-22 15:00:00|9533.2|9532.2|9512.3|9510.3|9537.3|9536.3|9511.3|9509.3|16666
1761148800000|2025-10-22 16:00:00|9512.6|9510.6|9490.2|9488.2|9512.8|9510.8|9465.2|9463.2|4267
1761152400000|2025-10-22 17:00:00|9490|9488|9480.8|9478.8|9497.3|9495.3|9469.2|9467.2|1466
1761156000000|2025-10-22 18:00:00|9480.3|9478.3|9491|9489|9492.7|9490.7|9475.7|9473.7|1411
1761159600000|2025-10-22 19:00:00|9490.8|9488.8|9515|9511|9515|9512.1|9484.6|9482.6|2521
1761163200000|2025-10-22 20:00:00|9514.7|9510.7|9512.2|9508.2|9517.7|9513.7|9509.4|9505.4|0
1761166800000|2025-10-22 21:00:00|9512.1|9508.1|9514.5|9510.5|9515.5|9511.5|9511.9|9507.9|0
1761170400000|2025-10-22 22:00:00|9514.3|9510.3|9514.3|9510.3|9516.1|9512.1|9506.6|9502.6|0
1761174000000|2025-10-22 23:00:00|9514.4|9510.4|9510.3|9506.3|9516.7|9512.7|9509.9|9505.9|0
1761177600000|2025-10-23 00:00:00|9510.1|9506.1|9512.8|9509.8|9513.6|9510.6|9505.6|9502.6|208
1761181200000|2025-10-23 01:00:00|9513|9510|9516.7|9513.7|9519.7|9516.7|9511.9|9508.9|271
1761184800000|2025-10-23 02:00:00|9517|9514|9516|9513|9517.8|9514.8|9513.8|9510.8|214
1761188400000|2025-10-23 03:00:00|9516.2|9513.2|9517.4|9514.4|9519.1|9516.1|9512.9|9509.9|200
1761192000000|2025-10-23 04:00:00|9517.1|9514.1|9517.2|9514.2|9519.6|9516.6|9513.8|9510.8|194
1761195600000|2025-10-23 05:00:00|9517.5|9514.5|9527.1|9524.1|9527.2|9524.2|9515.5|9512.5|360
1761199200000|2025-10-23 06:00:00|9528.1|9525.1|9540.1|9538.1|9541|9539|9526.9|9523.9|2301
1761202800000|2025-10-23 07:00:00|9540|9539|9526|9525|9554|9553|9524.4|9523.4|7382
1761206400000|2025-10-23 08:00:00|9526.1|9525.1|9557.9|9556.9|9560.1|9559.1|9520.4|9519.4|2957
1761210000000|2025-10-23 09:00:00|9557.3|9556.3|9561|9560|9562.9|9561.9|9551.2|9550.2|2719
1761213600000|2025-10-23 10:00:00|9560.7|9559.7|9573.5|9572.5|9575.9|9574.9|9555.2|9554.2|2609
1761217200000|2025-10-23 11:00:00|9572.8|9571.8|9575.4|9574.4|9580.3|9579.3|9569.7|9568.7|2732
1761220800000|2025-10-23 12:00:00|9576.3|9575.3|9576.4|9575.4|9576.9|9575.9|9566.4|9565.4|3297
1761224400000|2025-10-23 13:00:00|9576.2|9575.2|9581|9580|9595.3|9594.3|9573.1|9572.1|5485
1761228000000|2025-10-23 14:00:00|9580.8|9579.8|9581.3|9580.3|9588.3|9587.3|9570.8|9569.8|5492
1761231600000|2025-10-23 15:00:00|9581.5|9580.5|9580.4|9578.4|9587.8|9586.8|9569.6|9567.6|11437
1761235200000|2025-10-23 16:00:00|9580.1|9578.1|9581.3|9579.3|9582.1|9580.1|9575.1|9573.1|1332
1761238800000|2025-10-23 17:00:00|9581.5|9579.5|9588.4|9586.4|9589.9|9587.9|9572.2|9570.2|1588
1761242400000|2025-10-23 18:00:00|9588.6|9586.6|9589|9587|9590.8|9588.8|9583.7|9581.7|746
1761246000000|2025-10-23 19:00:00|9589.3|9587.3|9588.1|9584.1|9590|9588|9576.1|9574.1|2014
1761249600000|2025-10-23 20:00:00|9587.1|9583.1|9587.9|9583.9|9588.9|9584.9|9585.4|9581.4|10
1761253200000|2025-10-23 21:00:00|9587.8|9583.8|9589.3|9585.3|9590|9586|9587.8|9583.8|0
1761256800000|2025-10-23 22:00:00|9589|9585|9590.1|9586.1|9591.1|9587.1|9588.3|9584.3|0
1761260400000|2025-10-23 23:00:00|9589.9|9585.9|9590.5|9586.5|9592.6|9588.6|9589.9|9585.9|0
1761264000000|2025-10-24 00:00:00|9590.6|9586.6|9591.9|9588.9|9600.5|9597.5|9585.1|9582.1|216
1761267600000|2025-10-24 01:00:00|9592.1|9589.1|9591.1|9588.1|9593.8|9590.8|9588.9|9585.9|128
1761271200000|2025-10-24 02:00:00|9590.9|9587.9|9587.7|9584.7|9592.5|9589.5|9587.1|9584.1|88
1761274800000|2025-10-24 03:00:00|9587.5|9584.5|9591.2|9588.2|9593.4|9590.4|9585|9582|74
1761278400000|2025-10-24 04:00:00|9591.3|9588.3|9589.4|9586.4|9591.5|9588.5|9586.9|9583.9|76
1761282000000|2025-10-24 05:00:00|9589.7|9586.7|9589.3|9586.3|9593.8|9590.8|9586.5|9583.5|316
1761285600000|2025-10-24 06:00:00|9588.3|9585.3|9597.1|9595.1|9601.7|9599.7|9582.5|9580.5|1450
1761289200000|2025-10-24 07:00:00|9596.5|9595.5|9586.6|9585.6|9600.1|9599.1|9583.8|9582.8|5546
1761292800000|2025-10-24 08:00:00|9586.7|9585.7|9569.7|9568.7|9588|9587|9568.5|9567.5|2850
1761296400000|2025-10-24 09:00:00|9570.7|9569.7|9580.5|9579.5|9584.7|9583.7|9561|9560|3326
1761300000000|2025-10-24 10:00:00|9580.8|9579.8|9569.5|9568.5|9580.9|9579.9|9566.2|9565.2|1665
1761303600000|2025-10-24 11:00:00|9568.7|9567.7|9578.1|9577.1|9579.1|9578.1|9568.4|9567.4|2422
1761307200000|2025-10-24 12:00:00|9578.3|9577.3|9584.1|9583.1|9598.3|9597.3|9576.3|9575.3|3385
1761310800000|2025-10-24 13:00:00|9583.7|9582.7|9603.9|9602.9|9604.4|9603.4|9579.1|9578.1|3651
1761314400000|2025-10-24 14:00:00|9603.7|9602.7|9621.6|9620.6|9626.2|9625.2|9597.9|9596.9|5808
1761318000000|2025-10-24 15:00:00|9621.2|9620.2|9656.7|9654.7|9658.5|9656.5|9620.7|9619.7|10569
1761321600000|2025-10-24 16:00:00|9657|9655|9649.9|9647.9|9658.9|9656.9|9643.5|9641.5|1503
1761325200000|2025-10-24 17:00:00|9649.7|9647.7|9644.8|9642.8|9651.2|9649.2|9642.9|9640.9|525
1761328800000|2025-10-24 18:00:00|9644.6|9642.6|9646.3|9644.3|9647.4|9645.4|9642.1|9640.1|155